Frontier Group Holdings Inc (ULCC) Exchange: NASDAQ
Data as of May 2, 2025
$3.36 ($0.25) 8.04%
Frontier Group Holdings Inc - Daily Information
Click for more stock information on Frontier Group Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.11 |
| Previous Close | $3.36 |
| High | $3.37 |
| Low | $2.97 |
| Adjusted Open | $3.11 |
| Previous Adjusted Close | $3.36 |
| Adjusted High | $3.37 |
| Adjusted Low | $2.97 |
Invest in Frontier Group Holdings Inc (ULCC)
Key People Frontier Group Holdings Inc
| Employee | Position |
|---|---|
| William Augustus Franke | Chairman |
| Barry L. Biffle | President, Chief Executive Officer & Director |
| James E. Nides | Chief Operating Officer |
| Ofelia Melendrez-Kumpf | Director |
| Josh T. Connor | Director |
| Brian H. Franke | Director |
| Robert J. Genise | Director |
| Bernard L. Han | Director |
| C. A. Howlett | Director |
| Michael R. MacDonald | Director |
| Patricia Salas Pineda | Director |
| John R. Wilson | Director |
| Mark C. Mitchell | Chief Accounting Officer |
| Howard M. Diamond | Secretary & General Counsel |
Company Profile Frontier Group Holdings Inc
Exchange: NASDAQ
IPO Date: April 1, 2021
Employees: 7,100
Sector: Industrials
Industry: Airlines
Website: Frontier Group Holdings Inc Website
Address: 11000 Monroe Dr, Denver, CO 80233, USA
Historical Stock Data for Frontier Group Holdings Inc (ULCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.11 | $3.37 | $2.97 | $3.36 | $3.36 | 6,902,317 |
| 2025-05-01 | $2.99 | $3.20 | $2.98 | $3.11 | $3.11 | 5,374,645 |
| 2025-04-30 | $3.05 | $3.10 | $2.89 | $2.98 | $2.98 | 5,043,560 |
| 2025-04-29 | $3.15 | $3.25 | $3.06 | $3.13 | $3.13 | 4,116,760 |
| 2025-04-28 | $3.23 | $3.38 | $3.14 | $3.19 | $3.19 | 4,777,925 |
| 2025-04-25 | $3.19 | $3.26 | $3.12 | $3.23 | $3.23 | 4,062,723 |
| 2025-04-24 | $3.16 | $3.25 | $3.09 | $3.23 | $3.23 | 3,685,207 |
| 2025-04-23 | $3.40 | $3.65 | $3.20 | $3.21 | $3.21 | 5,327,802 |
| 2025-04-22 | $3.07 | $3.20 | $3.07 | $3.17 | $3.17 | 3,300,788 |
| 2025-04-21 | $3.12 | $3.14 | $3.01 | $3.06 | $3.06 | 4,044,406 |
| 2025-04-17 | $3.08 | $3.21 | $3.04 | $3.17 | $3.17 | 3,319,307 |
| 2025-04-16 | $3.15 | $3.21 | $3.04 | $3.09 | $3.09 | 4,124,319 |
| 2025-04-15 | $3.12 | $3.36 | $3.12 | $3.18 | $3.18 | 4,696,569 |
| 2025-04-14 | $3.42 | $3.50 | $3.13 | $3.16 | $3.16 | 5,850,931 |
| 2025-04-11 | $3.56 | $3.56 | $3.03 | $3.37 | $3.37 | 10,111,012 |
| 2025-04-10 | $3.87 | $3.94 | $3.52 | $3.57 | $3.57 | 4,343,296 |
| 2025-04-09 | $3.26 | $4.27 | $3.26 | $4.08 | $4.08 | 6,973,599 |
| 2025-04-08 | $3.76 | $3.80 | $3.24 | $3.30 | $3.30 | 6,381,698 |
| 2025-04-07 | $3.20 | $3.75 | $3.12 | $3.58 | $3.58 | 6,100,205 |
| 2025-04-04 | $3.61 | $3.69 | $3.10 | $3.46 | $3.46 | 6,863,092 |
| 2025-04-03 | $4.20 | $4.20 | $3.70 | $3.80 | $3.80 | 5,593,310 |
| 2025-04-02 | $4.22 | $4.41 | $4.21 | $4.32 | $4.32 | 3,737,220 |
| 2025-04-01 | $4.26 | $4.41 | $4.25 | $4.32 | $4.32 | 3,598,628 |
| 2025-03-31 | $4.66 | $4.73 | $4.06 | $4.34 | $4.34 | 7,247,211 |
| 2025-03-28 | $5.05 | $5.13 | $4.75 | $4.80 | $4.80 | 5,667,887 |
| 2025-03-27 | $5.27 | $5.27 | $5.07 | $5.11 | $5.11 | 2,394,995 |
| 2025-03-26 | $5.36 | $5.42 | $5.08 | $5.26 | $5.26 | 2,396,129 |
| 2025-03-25 | $5.67 | $5.71 | $5.32 | $5.34 | $5.34 | 2,448,694 |
| 2025-03-24 | $5.55 | $5.78 | $5.54 | $5.67 | $5.67 | 2,502,858 |
| 2025-03-21 | $5.36 | $5.52 | $5.29 | $5.47 | $5.47 | 2,701,093 |
| 2025-03-20 | $5.78 | $5.86 | $5.51 | $5.52 | $5.52 | 2,561,832 |
| 2025-03-19 | $5.94 | $6.11 | $5.89 | $5.96 | $5.96 | 2,100,621 |
| 2025-03-18 | $6.08 | $6.10 | $5.81 | $5.94 | $5.94 | 2,255,671 |
| 2025-03-17 | $5.97 | $6.23 | $5.94 | $6.15 | $6.15 | 2,274,926 |
| 2025-03-14 | $5.90 | $6.03 | $5.83 | $5.95 | $5.95 | 3,108,981 |
| 2025-03-13 | $6.08 | $6.11 | $5.63 | $5.75 | $5.75 | 1,939,156 |
| 2025-03-12 | $5.90 | $6.12 | $5.67 | $6.08 | $6.08 | 3,665,200 |
| 2025-03-11 | $5.97 | $6.09 | $5.76 | $5.79 | $5.79 | 4,592,173 |
| 2025-03-10 | $6.42 | $6.42 | $5.68 | $6.04 | $6.04 | 4,141,830 |
| 2025-03-07 | $6.74 | $6.74 | $6.36 | $6.64 | $6.64 | 2,207,548 |
| 2025-03-06 | $6.72 | $7.12 | $6.63 | $6.71 | $6.71 | 3,058,555 |
| 2025-03-05 | $6.64 | $7.04 | $6.53 | $6.90 | $6.90 | 3,856,927 |
| 2025-03-04 | $6.53 | $6.85 | $6.26 | $6.63 | $6.63 | 4,933,844 |
| 2025-03-03 | $7.20 | $7.36 | $6.84 | $6.93 | $6.93 | 2,683,298 |
| 2025-02-28 | $7.34 | $7.49 | $7.10 | $7.20 | $7.20 | 2,899,179 |
| 2025-02-27 | $7.53 | $7.60 | $7.20 | $7.40 | $7.40 | 2,978,705 |
| 2025-02-26 | $7.64 | $7.73 | $7.52 | $7.53 | $7.53 | 2,665,210 |
| 2025-02-25 | $7.71 | $7.80 | $7.19 | $7.50 | $7.50 | 2,593,960 |
| 2025-02-24 | $7.97 | $8.05 | $7.64 | $7.69 | $7.69 | 2,648,713 |
| 2025-02-21 | $8.80 | $8.89 | $7.88 | $7.94 | $7.94 | 3,873,073 |
| 2025-02-20 | $8.77 | $8.84 | $8.27 | $8.72 | $8.72 | 3,204,891 |
| 2025-02-19 | $9.22 | $9.25 | $8.81 | $8.82 | $8.82 | 2,067,792 |
| 2025-02-18 | $8.84 | $9.44 | $8.63 | $9.28 | $9.28 | 4,062,635 |
| 2025-02-14 | $8.70 | $8.88 | $8.36 | $8.85 | $8.85 | 4,001,081 |
| 2025-02-13 | $9.45 | $9.58 | $8.50 | $8.52 | $8.52 | 4,325,493 |
| 2025-02-12 | $9.53 | $9.63 | $9.13 | $9.25 | $9.25 | 6,822,244 |
| 2025-02-11 | $10.06 | $10.06 | $9.65 | $9.73 | $9.73 | 2,295,346 |
| 2025-02-10 | $9.61 | $10.26 | $9.02 | $10.06 | $10.06 | 4,622,799 |
| 2025-02-07 | $9.30 | $9.67 | $9.00 | $9.34 | $9.34 | 5,873,184 |
| 2025-02-06 | $7.92 | $8.31 | $7.92 | $8.09 | $8.09 | 2,440,722 |
| 2025-02-05 | $8.15 | $8.17 | $7.82 | $7.84 | $7.84 | 3,312,314 |
| 2025-02-04 | $8.11 | $8.23 | $7.95 | $8.15 | $8.15 | 2,992,041 |
| 2025-02-03 | $7.88 | $8.44 | $7.76 | $8.20 | $8.20 | 2,473,198 |
| 2025-01-31 | $8.55 | $8.70 | $8.38 | $8.43 | $8.43 | 3,265,388 |
| 2025-01-30 | $8.34 | $8.54 | $8.29 | $8.53 | $8.53 | 2,421,067 |
| 2025-01-29 | $7.93 | $8.31 | $7.92 | $8.19 | $8.19 | 2,525,544 |
| 2025-01-28 | $8.28 | $8.31 | $7.53 | $7.78 | $7.78 | 3,085,725 |
| 2025-01-27 | $8.24 | $8.62 | $8.18 | $8.37 | $8.37 | 1,733,550 |
| 2025-01-24 | $8.24 | $8.52 | $8.09 | $8.42 | $8.42 | 1,401,102 |
| 2025-01-23 | $8.39 | $8.55 | $8.17 | $8.35 | $8.35 | 1,363,633 |
| 2025-01-22 | $8.70 | $8.72 | $8.44 | $8.52 | $8.52 | 1,918,086 |
| 2025-01-21 | $8.72 | $8.85 | $8.42 | $8.53 | $8.53 | 2,904,305 |
| 2025-01-17 | $8.34 | $8.74 | $8.28 | $8.58 | $8.58 | 2,844,428 |
| 2025-01-16 | $8.33 | $8.39 | $8.05 | $8.26 | $8.26 | 1,546,245 |
| 2025-01-15 | $8.38 | $8.43 | $8.20 | $8.24 | $8.24 | 1,924,957 |
| 2025-01-14 | $8.06 | $8.33 | $8.03 | $8.33 | $8.33 | 1,769,810 |
| 2025-01-13 | $7.99 | $8.06 | $7.80 | $7.97 | $7.97 | 1,500,719 |
| 2025-01-10 | $8.36 | $8.39 | $8.08 | $8.20 | $8.20 | 1,811,351 |
| 2025-01-08 | $8.08 | $8.23 | $7.83 | $8.16 | $8.16 | 2,639,955 |
| 2025-01-07 | $8.16 | $8.39 | $8.04 | $8.32 | $8.32 | 3,173,454 |
| 2025-01-06 | $7.30 | $8.41 | $7.29 | $7.99 | $7.99 | 4,865,085 |
| 2025-01-03 | $7.26 | $7.28 | $6.76 | $7.11 | $7.11 | 3,195,364 |
| 2025-01-02 | $7.17 | $7.29 | $6.84 | $7.23 | $7.23 | 2,791,409 |
| 2024-12-31 | $7.15 | $7.17 | $7.00 | $7.11 | $7.11 | 1,510,610 |
| 2024-12-30 | $6.96 | $7.18 | $6.86 | $7.10 | $7.10 | 1,407,176 |
| 2024-12-27 | $7.22 | $7.33 | $7.00 | $7.17 | $7.17 | 2,285,665 |
| 2024-12-26 | $7.05 | $7.34 | $7.04 | $7.29 | $7.29 | 1,793,693 |
| 2024-12-24 | $7.13 | $7.17 | $6.99 | $7.14 | $7.14 | 1,129,581 |
| 2024-12-23 | $6.66 | $7.13 | $6.64 | $7.12 | $7.12 | 2,725,816 |
| 2024-12-20 | $6.33 | $6.85 | $6.30 | $6.75 | $6.75 | 3,812,472 |
| 2024-12-19 | $6.20 | $6.47 | $6.18 | $6.43 | $6.43 | 2,193,594 |
| 2024-12-18 | $6.56 | $6.66 | $5.98 | $6.09 | $6.09 | 2,594,664 |
| 2024-12-17 | $6.39 | $6.60 | $6.29 | $6.49 | $6.49 | 2,228,688 |
| 2024-12-16 | $6.31 | $6.52 | $6.16 | $6.44 | $6.44 | 2,353,473 |
| 2024-12-13 | $6.51 | $6.61 | $6.29 | $6.31 | $6.31 | 5,088,391 |
| 2024-12-12 | $6.89 | $7.07 | $6.47 | $6.48 | $6.48 | 3,229,793 |
| 2024-12-11 | $6.20 | $7.04 | $6.18 | $6.89 | $6.89 | 5,095,054 |
| 2024-12-10 | $5.85 | $6.08 | $5.84 | $6.01 | $6.01 | 1,282,993 |
| 2024-12-09 | $5.89 | $6.03 | $5.71 | $5.92 | $5.92 | 2,418,027 |
| 2024-12-06 | $6.07 | $6.19 | $5.78 | $5.81 | $5.81 | 2,083,676 |
| 2024-12-05 | $6.25 | $6.27 | $5.89 | $5.93 | $5.93 | 2,336,722 |
| 2024-12-04 | $5.85 | $6.24 | $5.85 | $6.01 | $6.01 | 1,857,664 |
| 2024-12-03 | $6.16 | $6.16 | $5.72 | $5.80 | $5.80 | 2,407,313 |
| 2024-12-02 | $5.78 | $6.14 | $5.75 | $6.13 | $6.13 | 2,785,024 |
| 2024-11-29 | $5.70 | $5.94 | $5.65 | $5.83 | $5.83 | 1,056,937 |
| 2024-11-27 | $5.52 | $5.73 | $5.49 | $5.69 | $5.69 | 2,257,511 |
| 2024-11-26 | $5.72 | $5.72 | $5.47 | $5.57 | $5.57 | 3,279,172 |
| 2024-11-25 | $5.73 | $5.99 | $5.68 | $5.75 | $5.75 | 2,968,245 |
| 2024-11-22 | $5.55 | $5.64 | $5.38 | $5.60 | $5.60 | 2,603,029 |
| 2024-11-21 | $5.47 | $5.68 | $5.44 | $5.55 | $5.55 | 2,374,240 |
| 2024-11-20 | $5.27 | $5.50 | $5.12 | $5.47 | $5.47 | 3,323,303 |
| 2024-11-19 | $5.54 | $5.63 | $5.31 | $5.39 | $5.39 | 3,597,370 |
| 2024-11-18 | $6.70 | $6.78 | $5.45 | $5.55 | $5.55 | 7,266,384 |
| 2024-11-15 | $6.84 | $6.96 | $6.68 | $6.80 | $6.80 | 1,679,261 |
| 2024-11-14 | $6.76 | $6.92 | $6.66 | $6.73 | $6.73 | 1,747,081 |
| 2024-11-13 | $6.84 | $7.21 | $6.42 | $6.55 | $6.55 | 3,148,126 |
| 2024-11-12 | $6.66 | $6.77 | $6.55 | $6.67 | $6.67 | 1,674,340 |
| 2024-11-11 | $6.88 | $6.88 | $6.57 | $6.72 | $6.72 | 1,759,161 |
| 2024-11-08 | $6.43 | $6.83 | $6.37 | $6.75 | $6.75 | 1,497,359 |
| 2024-11-07 | $6.43 | $6.51 | $6.34 | $6.43 | $6.43 | 1,145,967 |
| 2024-11-06 | $6.42 | $6.50 | $6.09 | $6.46 | $6.46 | 2,743,439 |
| 2024-11-05 | $5.68 | $6.01 | $5.68 | $5.77 | $5.77 | 2,492,672 |
| 2024-11-04 | $5.95 | $5.97 | $5.62 | $5.70 | $5.70 | 2,293,218 |
| 2024-11-01 | $6.20 | $6.25 | $5.96 | $5.97 | $5.97 | 1,594,017 |
| 2024-10-31 | $6.16 | $6.19 | $5.86 | $6.08 | $6.08 | 2,316,561 |
| 2024-10-30 | $6.20 | $6.48 | $6.15 | $6.25 | $6.25 | 2,128,570 |
| 2024-10-29 | $7.01 | $7.10 | $5.68 | $6.22 | $6.22 | 6,075,983 |
| 2024-10-28 | $7.21 | $7.32 | $7.10 | $7.27 | $7.27 | 2,176,619 |
| 2024-10-25 | $7.03 | $7.10 | $6.89 | $7.03 | $7.03 | 1,527,300 |
| 2024-10-24 | $6.95 | $7.29 | $6.91 | $6.98 | $6.98 | 2,412,576 |
| 2024-10-23 | $7.00 | $7.07 | $6.64 | $6.85 | $6.85 | 3,410,885 |
| 2024-10-22 | $6.82 | $6.87 | $6.66 | $6.72 | $6.72 | 1,297,210 |
| 2024-10-21 | $6.77 | $6.95 | $6.69 | $6.91 | $6.91 | 1,925,927 |
| 2024-10-18 | $6.40 | $7.08 | $6.31 | $6.99 | $6.99 | 4,632,305 |
| 2024-10-17 | $6.16 | $6.35 | $6.04 | $6.35 | $6.35 | 2,187,367 |
| 2024-10-16 | $6.08 | $6.34 | $6.06 | $6.22 | $6.22 | 2,219,670 |
| 2024-10-15 | $6.08 | $6.25 | $5.99 | $6.00 | $6.00 | 2,381,663 |
| 2024-10-14 | $5.78 | $6.09 | $5.76 | $6.01 | $6.01 | 1,503,068 |
| 2024-10-11 | $5.84 | $5.90 | $5.72 | $5.77 | $5.77 | 1,274,546 |
| 2024-10-10 | $5.81 | $5.94 | $5.79 | $5.84 | $5.84 | 1,444,169 |
| 2024-10-09 | $5.83 | $6.15 | $5.79 | $5.92 | $5.92 | 2,131,995 |
| 2024-10-08 | $5.66 | $5.90 | $5.66 | $5.83 | $5.83 | 2,206,192 |
| 2024-10-07 | $5.71 | $5.81 | $5.58 | $5.64 | $5.64 | 2,519,472 |
| 2024-10-04 | $5.50 | $6.19 | $5.45 | $5.81 | $5.81 | 7,166,257 |
| 2024-10-03 | $5.06 | $5.13 | $4.90 | $4.99 | $4.99 | 2,444,042 |
| 2024-10-02 | $5.22 | $5.28 | $5.07 | $5.07 | $5.07 | 1,597,659 |
| 2024-10-01 | $5.32 | $5.36 | $5.05 | $5.28 | $5.28 | 2,757,744 |
| 2024-09-30 | $4.93 | $5.49 | $4.91 | $5.35 | $5.35 | 3,851,311 |
| 2024-09-27 | $4.89 | $4.97 | $4.75 | $4.84 | $4.84 | 1,740,328 |
| 2024-09-26 | $4.72 | $4.99 | $4.72 | $4.85 | $4.85 | 2,378,269 |
| 2024-09-25 | $4.55 | $4.69 | $4.51 | $4.60 | $4.60 | 1,591,147 |
| 2024-09-24 | $4.21 | $4.58 | $4.21 | $4.55 | $4.55 | 2,566,681 |
| 2024-09-23 | $4.34 | $4.38 | $4.18 | $4.20 | $4.20 | 2,274,997 |
| 2024-09-20 | $4.30 | $4.43 | $4.30 | $4.36 | $4.36 | 4,812,814 |
| 2024-09-19 | $4.54 | $4.59 | $4.28 | $4.30 | $4.30 | 2,457,377 |
| 2024-09-18 | $4.57 | $4.64 | $4.39 | $4.39 | $4.39 | 4,126,374 |
| 2024-09-17 | $4.46 | $4.69 | $4.45 | $4.49 | $4.49 | 2,323,177 |
| 2024-09-16 | $4.39 | $4.63 | $4.34 | $4.37 | $4.37 | 2,672,302 |
| 2024-09-13 | $4.41 | $4.56 | $4.23 | $4.31 | $4.31 | 4,505,098 |
| 2024-09-12 | $4.19 | $4.48 | $4.12 | $4.41 | $4.41 | 2,871,661 |
| 2024-09-11 | $4.01 | $4.41 | $3.94 | $4.06 | $4.06 | 3,847,515 |
| 2024-09-10 | $3.99 | $4.03 | $3.77 | $3.94 | $3.94 | 1,470,529 |
| 2024-09-09 | $3.78 | $4.13 | $3.78 | $3.99 | $3.99 | 1,749,419 |
| 2024-09-06 | $3.88 | $3.97 | $3.70 | $3.74 | $3.74 | 1,331,303 |
| 2024-09-05 | $3.71 | $3.99 | $3.71 | $3.85 | $3.85 | 1,762,978 |
| 2024-09-04 | $3.56 | $3.75 | $3.56 | $3.64 | $3.64 | 1,533,757 |
| 2024-09-03 | $3.56 | $3.70 | $3.53 | $3.56 | $3.56 | 1,672,292 |
| 2024-08-30 | $3.57 | $3.66 | $3.55 | $3.63 | $3.63 | 1,113,224 |
| 2024-08-29 | $3.47 | $3.64 | $3.44 | $3.52 | $3.52 | 1,666,042 |
| 2024-08-28 | $3.45 | $3.49 | $3.37 | $3.43 | $3.43 | 820,694 |
| 2024-08-27 | $3.43 | $3.57 | $3.39 | $3.48 | $3.48 | 1,025,621 |
| 2024-08-26 | $3.48 | $3.51 | $3.39 | $3.44 | $3.44 | 1,156,561 |
| 2024-08-23 | $3.38 | $3.53 | $3.37 | $3.45 | $3.45 | 1,070,698 |
| 2024-08-22 | $3.52 | $3.52 | $3.34 | $3.37 | $3.37 | 948,906 |
| 2024-08-21 | $3.50 | $3.55 | $3.45 | $3.50 | $3.50 | 804,148 |
| 2024-08-20 | $3.50 | $3.51 | $3.40 | $3.47 | $3.47 | 805,144 |
| 2024-08-19 | $3.37 | $3.51 | $3.27 | $3.50 | $3.50 | 2,282,214 |
| 2024-08-16 | $3.34 | $3.48 | $3.34 | $3.39 | $3.39 | 1,910,996 |
| 2024-08-15 | $3.20 | $3.42 | $3.20 | $3.40 | $3.40 | 2,364,903 |
| 2024-08-14 | $3.09 | $3.13 | $2.98 | $3.13 | $3.13 | 1,763,597 |
| 2024-08-13 | $2.84 | $3.08 | $2.79 | $3.06 | $3.06 | 1,924,847 |
| 2024-08-12 | $3.08 | $3.10 | $2.82 | $2.84 | $2.84 | 5,039,461 |
| 2024-08-09 | $3.20 | $3.22 | $3.11 | $3.11 | $3.11 | 1,387,138 |
| 2024-08-08 | $3.07 | $3.20 | $2.97 | $3.18 | $3.18 | 2,789,060 |
| 2024-08-07 | $3.21 | $3.29 | $3.05 | $3.09 | $3.09 | 1,747,799 |
| 2024-08-06 | $3.17 | $3.26 | $3.07 | $3.16 | $3.16 | 2,232,724 |
| 2024-08-05 | $3.20 | $3.32 | $3.09 | $3.14 | $3.14 | 2,266,151 |
| 2024-08-02 | $3.67 | $3.67 | $3.38 | $3.39 | $3.39 | 2,538,422 |
| 2024-08-01 | $3.95 | $4.04 | $3.66 | $3.74 | $3.74 | 1,878,458 |
| 2024-07-31 | $4.02 | $4.12 | $3.86 | $3.94 | $3.94 | 1,358,510 |
| 2024-07-30 | $3.69 | $4.25 | $3.69 | $3.98 | $3.98 | 3,081,004 |
| 2024-07-29 | $4.06 | $4.08 | $3.86 | $3.87 | $3.87 | 1,188,530 |
| 2024-07-26 | $4.10 | $4.10 | $3.87 | $4.06 | $4.06 | 1,459,040 |
| 2024-07-25 | $3.65 | $4.03 | $3.63 | $4.02 | $4.02 | 2,279,339 |
| 2024-07-24 | $3.73 | $3.80 | $3.65 | $3.67 | $3.67 | 1,203,179 |
| 2024-07-23 | $3.72 | $3.85 | $3.70 | $3.76 | $3.76 | 1,509,918 |
| 2024-07-22 | $3.60 | $3.80 | $3.55 | $3.76 | $3.76 | 1,581,598 |
| 2024-07-19 | $3.71 | $3.71 | $3.53 | $3.61 | $3.61 | 1,872,047 |
| 2024-07-18 | $4.00 | $4.02 | $3.64 | $3.69 | $3.69 | 2,952,195 |
| 2024-07-17 | $4.21 | $4.25 | $3.98 | $3.99 | $3.99 | 2,315,752 |
| 2024-07-16 | $4.24 | $4.40 | $4.13 | $4.30 | $4.30 | 1,853,052 |
| 2024-07-15 | $4.27 | $4.31 | $4.18 | $4.27 | $4.27 | 1,502,016 |
| 2024-07-12 | $4.34 | $4.39 | $4.20 | $4.25 | $4.25 | 1,211,825 |
| 2024-07-11 | $4.18 | $4.40 | $4.08 | $4.32 | $4.32 | 1,740,011 |
| 2024-07-10 | $4.27 | $4.27 | $4.16 | $4.17 | $4.17 | 1,395,150 |
| 2024-07-09 | $4.31 | $4.33 | $4.20 | $4.20 | $4.20 | 1,010,331 |
| 2024-07-08 | $4.49 | $4.55 | $4.30 | $4.31 | $4.31 | 1,249,491 |
| 2024-07-05 | $4.71 | $4.75 | $4.49 | $4.53 | $4.53 | 1,507,488 |
| 2024-07-03 | $4.80 | $4.94 | $4.77 | $4.86 | $4.86 | 469,041 |
| 2024-07-02 | $4.81 | $4.91 | $4.67 | $4.79 | $4.79 | 1,510,477 |
| 2024-07-01 | $4.89 | $4.96 | $4.65 | $4.77 | $4.77 | 1,841,701 |
| 2024-06-28 | $4.80 | $4.95 | $4.74 | $4.93 | $4.93 | 2,106,556 |
| 2024-06-27 | $4.70 | $4.85 | $4.62 | $4.79 | $4.79 | 1,666,534 |
| 2024-06-26 | $4.67 | $4.72 | $4.51 | $4.70 | $4.70 | 1,714,878 |
| 2024-06-25 | $5.14 | $5.14 | $4.69 | $4.74 | $4.74 | 2,145,647 |
| 2024-06-24 | $5.14 | $5.25 | $5.09 | $5.15 | $5.15 | 2,190,020 |
| 2024-06-21 | $5.14 | $5.22 | $5.11 | $5.16 | $5.16 | 1,402,954 |
| 2024-06-20 | $5.30 | $5.42 | $5.16 | $5.16 | $5.16 | 1,292,336 |
| 2024-06-18 | $5.41 | $5.51 | $5.32 | $5.32 | $5.32 | 1,298,764 |
| 2024-06-17 | $5.17 | $5.45 | $5.12 | $5.41 | $5.41 | 1,788,508 |
| 2024-06-14 | $5.18 | $5.24 | $5.05 | $5.18 | $5.18 | 3,853,527 |
| 2024-06-13 | $5.33 | $5.34 | $5.19 | $5.29 | $5.29 | 1,457,497 |
| 2024-06-12 | $5.43 | $5.56 | $5.33 | $5.33 | $5.33 | 1,059,162 |
| 2024-06-11 | $5.44 | $5.44 | $5.26 | $5.26 | $5.26 | 778,938 |
| 2024-06-10 | $5.36 | $5.46 | $5.31 | $5.44 | $5.44 | 1,040,853 |
| 2024-06-07 | $5.34 | $5.86 | $5.32 | $5.41 | $5.41 | 3,116,137 |
| 2024-06-06 | $5.49 | $5.53 | $5.39 | $5.43 | $5.43 | 732,268 |
| 2024-06-05 | $5.49 | $5.53 | $5.41 | $5.51 | $5.51 | 1,128,225 |
| 2024-06-04 | $5.41 | $5.58 | $5.38 | $5.44 | $5.44 | 1,091,305 |
| 2024-06-03 | $5.52 | $5.60 | $5.26 | $5.45 | $5.45 | 1,633,671 |
| 2024-05-31 | $5.30 | $5.49 | $5.27 | $5.47 | $5.47 | 1,465,209 |
| 2024-05-30 | $5.25 | $5.30 | $5.15 | $5.24 | $5.24 | 1,454,870 |
| 2024-05-29 | $5.15 | $5.28 | $5.08 | $5.26 | $5.26 | 1,887,590 |
| 2024-05-28 | $5.44 | $5.55 | $5.13 | $5.32 | $5.32 | 2,411,240 |
| 2024-05-24 | $5.68 | $5.74 | $5.56 | $5.71 | $5.71 | 985,168 |
| 2024-05-23 | $5.74 | $5.74 | $5.50 | $5.61 | $5.61 | 1,243,136 |
| 2024-05-22 | $5.64 | $5.80 | $5.58 | $5.70 | $5.70 | 1,198,537 |
| 2024-05-21 | $6.03 | $6.03 | $5.64 | $5.65 | $5.65 | 1,694,447 |
| 2024-05-20 | $5.86 | $6.13 | $5.80 | $6.10 | $6.10 | 1,916,412 |
| 2024-05-17 | $6.09 | $6.10 | $5.88 | $5.92 | $5.92 | 1,689,716 |
| 2024-05-16 | $6.11 | $6.21 | $5.97 | $6.03 | $6.03 | 1,407,053 |
| 2024-05-15 | $6.32 | $6.35 | $6.05 | $6.10 | $6.10 | 863,249 |
| 2024-05-14 | $6.25 | $6.48 | $6.23 | $6.25 | $6.25 | 1,078,037 |
| 2024-05-13 | $5.94 | $6.24 | $5.92 | $6.09 | $6.09 | 1,755,607 |
| 2024-05-10 | $5.94 | $5.96 | $5.84 | $5.89 | $5.89 | 992,995 |
| 2024-05-09 | $6.00 | $6.08 | $5.85 | $5.93 | $5.93 | 1,272,431 |
| 2024-05-08 | $5.91 | $6.09 | $5.80 | $6.02 | $6.02 | 1,696,218 |
| 2024-05-07 | $6.10 | $6.10 | $5.95 | $6.00 | $6.00 | 1,076,410 |
| 2024-05-06 | $5.84 | $6.11 | $5.67 | $6.10 | $6.10 | 1,993,743 |
| 2024-05-03 | $5.95 | $6.09 | $5.75 | $5.76 | $5.76 | 2,173,985 |
| 2024-05-02 | $6.64 | $6.65 | $5.75 | $5.94 | $5.94 | 2,711,393 |
| 2024-05-01 | $6.02 | $6.07 | $5.80 | $5.84 | $5.84 | 2,179,890 |
| 2024-04-30 | $6.06 | $6.17 | $5.98 | $6.04 | $6.04 | 1,353,727 |
| 2024-04-29 | $6.14 | $6.25 | $6.04 | $6.21 | $6.21 | 1,765,948 |
| 2024-04-26 | $6.25 | $6.28 | $6.02 | $6.12 | $6.12 | 1,376,791 |
| 2024-04-25 | $6.19 | $6.26 | $5.96 | $6.25 | $6.25 | 1,508,940 |
| 2024-04-24 | $6.69 | $6.69 | $6.32 | $6.36 | $6.36 | 1,657,493 |
| 2024-04-23 | $6.90 | $6.95 | $6.70 | $6.72 | $6.72 | 1,569,665 |
| 2024-04-22 | $7.00 | $7.12 | $6.70 | $7.11 | $7.11 | 1,933,215 |
| 2024-04-19 | $6.90 | $7.11 | $6.90 | $6.96 | $6.96 | 1,107,537 |
| 2024-04-18 | $6.95 | $7.21 | $6.94 | $7.01 | $7.01 | 1,618,054 |
| 2024-04-17 | $6.69 | $7.00 | $6.69 | $6.90 | $6.90 | 1,365,019 |
| 2024-04-16 | $6.67 | $6.67 | $6.36 | $6.50 | $6.50 | 1,373,747 |
| 2024-04-15 | $6.72 | $6.89 | $6.63 | $6.76 | $6.76 | 1,285,010 |
| 2024-04-12 | $6.94 | $6.96 | $6.60 | $6.72 | $6.72 | 1,520,723 |
| 2024-04-11 | $6.88 | $7.16 | $6.73 | $7.08 | $7.08 | 1,415,473 |
| 2024-04-10 | $7.24 | $7.43 | $6.91 | $6.94 | $6.94 | 1,740,136 |
| 2024-04-09 | $7.47 | $7.48 | $7.29 | $7.35 | $7.35 | 1,118,262 |
| 2024-04-08 | $7.21 | $7.52 | $7.18 | $7.38 | $7.38 | 1,254,375 |
| 2024-04-05 | $7.18 | $7.25 | $7.02 | $7.13 | $7.13 | 965,930 |
| 2024-04-04 | $7.30 | $7.59 | $7.14 | $7.17 | $7.17 | 1,800,866 |
| 2024-04-03 | $7.37 | $7.43 | $7.05 | $7.15 | $7.15 | 1,567,712 |
| 2024-04-02 | $7.06 | $7.53 | $7.01 | $7.47 | $7.47 | 1,960,421 |
| 2024-04-01 | $8.22 | $8.22 | $7.15 | $7.19 | $7.19 | 2,889,470 |
| 2024-03-28 | $7.98 | $8.29 | $7.98 | $8.11 | $8.11 | 1,592,741 |
| 2024-03-27 | $7.69 | $7.96 | $7.57 | $7.96 | $7.96 | 1,097,088 |
| 2024-03-26 | $7.70 | $7.88 | $7.55 | $7.64 | $7.64 | 1,536,931 |
| 2024-03-25 | $6.97 | $7.90 | $6.96 | $7.66 | $7.66 | 2,999,712 |
| 2024-03-22 | $7.19 | $7.23 | $6.93 | $6.94 | $6.94 | 1,117,500 |
| 2024-03-21 | $7.25 | $7.28 | $7.02 | $7.22 | $7.22 | 1,182,817 |
| 2024-03-20 | $6.89 | $7.30 | $6.72 | $7.22 | $7.22 | 1,199,687 |
| 2024-03-19 | $7.16 | $7.32 | $6.95 | $7.00 | $7.00 | 1,480,458 |
| 2024-03-18 | $7.42 | $7.44 | $7.23 | $7.28 | $7.28 | 1,209,307 |
| 2024-03-15 | $7.40 | $7.60 | $7.31 | $7.45 | $7.45 | 1,610,915 |
| 2024-03-14 | $7.59 | $7.69 | $7.25 | $7.40 | $7.40 | 1,148,208 |
| 2024-03-13 | $7.41 | $7.76 | $7.37 | $7.61 | $7.61 | 1,342,117 |
| 2024-03-12 | $7.27 | $7.51 | $7.10 | $7.50 | $7.50 | 1,796,688 |
| 2024-03-11 | $7.40 | $7.62 | $7.21 | $7.36 | $7.36 | 1,909,924 |
| 2024-03-08 | $7.60 | $7.74 | $7.25 | $7.38 | $7.38 | 5,995,652 |
| 2024-03-07 | $8.14 | $8.24 | $7.49 | $7.51 | $7.51 | 2,499,805 |
| 2024-03-06 | $8.13 | $8.33 | $8.01 | $8.13 | $8.13 | 2,638,032 |
| 2024-03-05 | $7.45 | $7.99 | $7.43 | $7.97 | $7.97 | 3,099,896 |
| 2024-03-04 | $6.90 | $7.72 | $6.90 | $7.65 | $7.65 | 3,658,106 |
| 2024-03-01 | $6.97 | $6.97 | $6.76 | $6.89 | $6.89 | 1,252,886 |
| 2024-02-29 | $7.06 | $7.18 | $6.82 | $6.94 | $6.94 | 1,490,483 |
| 2024-02-28 | $7.01 | $7.18 | $6.93 | $7.04 | $7.04 | 1,196,866 |
| 2024-02-27 | $7.21 | $7.29 | $7.06 | $7.15 | $7.15 | 1,366,955 |
| 2024-02-26 | $7.09 | $7.26 | $6.99 | $7.04 | $7.04 | 1,443,797 |
| 2024-02-23 | $7.21 | $7.21 | $6.96 | $7.10 | $7.10 | 1,520,553 |
| 2024-02-22 | $7.33 | $7.54 | $7.25 | $7.26 | $7.26 | 2,163,978 |
| 2024-02-21 | $7.59 | $7.63 | $7.24 | $7.30 | $7.30 | 1,828,037 |
| 2024-02-20 | $7.83 | $8.03 | $7.49 | $7.65 | $7.65 | 2,088,175 |
| 2024-02-16 | $7.52 | $8.05 | $7.41 | $7.98 | $7.98 | 2,144,089 |
| 2024-02-15 | $7.76 | $7.83 | $7.54 | $7.72 | $7.72 | 1,920,860 |
| 2024-02-14 | $7.69 | $7.76 | $7.53 | $7.64 | $7.64 | 2,601,430 |
| 2024-02-13 | $7.57 | $7.78 | $7.22 | $7.48 | $7.48 | 3,211,479 |
| 2024-02-12 | $7.56 | $7.97 | $7.55 | $7.88 | $7.88 | 2,653,273 |
| 2024-02-09 | $7.42 | $7.58 | $7.24 | $7.57 | $7.57 | 3,064,194 |
| 2024-02-08 | $6.95 | $7.35 | $6.82 | $7.32 | $7.32 | 4,100,838 |
| 2024-02-07 | $6.50 | $7.17 | $6.43 | $6.89 | $6.89 | 6,898,928 |
| 2024-02-06 | $5.50 | $6.39 | $5.43 | $6.22 | $6.22 | 7,199,220 |
| 2024-02-05 | $5.35 | $5.43 | $5.13 | $5.15 | $5.15 | 3,863,086 |
| 2024-02-02 | $5.26 | $5.41 | $5.10 | $5.40 | $5.40 | 2,680,819 |
| 2024-02-01 | $4.95 | $5.32 | $4.82 | $5.31 | $5.31 | 3,220,836 |
| 2024-01-31 | $4.98 | $5.13 | $4.82 | $4.87 | $4.87 | 2,859,473 |
| 2024-01-30 | $5.37 | $5.46 | $5.02 | $5.03 | $5.03 | 2,765,434 |
| 2024-01-29 | $5.34 | $5.50 | $5.14 | $5.49 | $5.49 | 2,181,496 |
| 2024-01-26 | $5.42 | $5.45 | $5.20 | $5.34 | $5.34 | 2,648,788 |
| 2024-01-25 | $5.43 | $5.66 | $5.30 | $5.38 | $5.38 | 2,505,432 |
| 2024-01-24 | $5.35 | $5.35 | $5.15 | $5.22 | $5.22 | 1,825,375 |
| 2024-01-23 | $4.84 | $5.33 | $4.84 | $5.19 | $5.19 | 3,374,242 |
| 2024-01-22 | $4.68 | $4.81 | $4.60 | $4.72 | $4.72 | 2,568,663 |
| 2024-01-19 | $4.73 | $4.74 | $4.34 | $4.59 | $4.59 | 3,628,256 |
| 2024-01-18 | $4.18 | $4.70 | $4.15 | $4.69 | $4.69 | 4,916,728 |
| 2024-01-17 | $4.44 | $4.50 | $4.14 | $4.14 | $4.14 | 2,882,743 |
| 2024-01-16 | $4.71 | $4.73 | $4.45 | $4.59 | $4.59 | 3,405,346 |
| 2024-01-12 | $5.15 | $5.20 | $4.71 | $4.72 | $4.72 | 2,788,108 |
| 2024-01-11 | $5.20 | $5.38 | $5.14 | $5.25 | $5.25 | 2,232,491 |
| 2024-01-10 | $5.17 | $5.31 | $5.06 | $5.20 | $5.20 | 2,339,086 |
| 2024-01-09 | $5.05 | $5.20 | $5.03 | $5.14 | $5.14 | 2,473,381 |
| 2024-01-08 | $5.00 | $5.39 | $4.96 | $5.23 | $5.23 | 2,531,220 |
| 2024-01-05 | $4.96 | $5.21 | $4.96 | $5.06 | $5.06 | 2,107,370 |
| 2024-01-04 | $4.90 | $5.17 | $4.79 | $5.03 | $5.03 | 2,644,854 |
| 2024-01-03 | $5.14 | $5.16 | $4.83 | $4.85 | $4.85 | 3,460,073 |
| 2024-01-02 | $5.35 | $5.45 | $5.13 | $5.31 | $5.31 | 2,617,586 |
| 2023-12-29 | $5.62 | $5.62 | $5.39 | $5.46 | $5.46 | 2,471,258 |
| 2023-12-28 | $5.43 | $5.86 | $5.43 | $5.62 | $5.62 | 2,480,634 |
| 2023-12-27 | $5.65 | $5.71 | $5.47 | $5.50 | $5.50 | 1,858,886 |
| 2023-12-26 | $5.61 | $5.69 | $5.55 | $5.62 | $5.62 | 1,870,858 |
| 2023-12-22 | $5.44 | $5.63 | $5.36 | $5.62 | $5.62 | 1,555,810 |
| 2023-12-21 | $5.22 | $5.44 | $5.22 | $5.42 | $5.42 | 2,017,594 |
| 2023-12-20 | $5.14 | $5.36 | $5.05 | $5.12 | $5.12 | 2,967,984 |
| 2023-12-19 | $5.20 | $5.31 | $5.14 | $5.18 | $5.18 | 1,741,748 |
| 2023-12-18 | $5.10 | $5.18 | $5.00 | $5.12 | $5.12 | 1,981,662 |
| 2023-12-15 | $5.21 | $5.21 | $4.99 | $5.08 | $5.08 | 3,427,309 |
| 2023-12-14 | $5.11 | $5.46 | $5.10 | $5.15 | $5.15 | 5,575,001 |
| 2023-12-13 | $4.62 | $5.02 | $4.43 | $5.01 | $5.01 | 3,811,828 |
| 2023-12-12 | $4.69 | $4.69 | $4.51 | $4.62 | $4.62 | 3,375,523 |
| 2023-12-11 | $4.72 | $4.91 | $4.58 | $4.74 | $4.74 | 2,930,962 |
| 2023-12-08 | $4.81 | $4.81 | $4.52 | $4.72 | $4.72 | 7,763,734 |
| 2023-12-07 | $4.65 | $5.00 | $4.63 | $4.81 | $4.81 | 4,227,228 |
| 2023-12-06 | $4.30 | $4.72 | $4.30 | $4.53 | $4.53 | 3,069,033 |
| 2023-12-05 | $4.35 | $4.41 | $4.17 | $4.25 | $4.25 | 2,016,502 |
| 2023-12-04 | $4.30 | $4.51 | $4.19 | $4.43 | $4.43 | 3,196,125 |
| 2023-12-01 | $3.89 | $4.19 | $3.89 | $4.16 | $4.16 | 2,301,047 |
| 2023-11-30 | $4.07 | $4.10 | $3.87 | $3.91 | $3.91 | 1,987,948 |
| 2023-11-29 | $3.97 | $4.24 | $3.97 | $4.04 | $4.04 | 1,617,784 |
| 2023-11-28 | $3.76 | $3.96 | $3.74 | $3.94 | $3.94 | 1,564,344 |
| 2023-11-27 | $4.01 | $4.02 | $3.82 | $3.86 | $3.86 | 2,824,143 |
| 2023-11-24 | $3.93 | $4.08 | $3.91 | $4.04 | $4.04 | 1,134,336 |
| 2023-11-22 | $3.89 | $4.18 | $3.88 | $3.90 | $3.90 | 2,751,719 |
| 2023-11-21 | $3.94 | $3.99 | $3.74 | $3.85 | $3.85 | 2,135,883 |
| 2023-11-20 | $4.18 | $4.22 | $3.89 | $3.96 | $3.96 | 3,875,356 |
| 2023-11-17 | $3.89 | $4.33 | $3.80 | $4.24 | $4.24 | 3,587,667 |
| 2023-11-16 | $4.10 | $4.13 | $3.80 | $3.83 | $3.83 | 1,567,043 |
| 2023-11-15 | $4.01 | $4.39 | $4.01 | $4.11 | $4.11 | 2,180,749 |
| 2023-11-14 | $3.64 | $4.01 | $3.62 | $3.99 | $3.99 | 2,822,385 |
| 2023-11-13 | $3.60 | $3.69 | $3.45 | $3.48 | $3.48 | 1,801,661 |
| 2023-11-10 | $3.48 | $3.65 | $3.40 | $3.63 | $3.63 | 2,195,085 |
| 2023-11-09 | $3.76 | $3.78 | $3.43 | $3.47 | $3.47 | 2,050,122 |
| 2023-11-08 | $3.58 | $3.82 | $3.57 | $3.75 | $3.75 | 1,663,181 |
| 2023-11-07 | $3.64 | $3.66 | $3.47 | $3.56 | $3.56 | 1,795,931 |
| 2023-11-06 | $4.00 | $4.01 | $3.54 | $3.66 | $3.66 | 1,657,156 |
| 2023-11-03 | $3.76 | $4.03 | $3.76 | $3.92 | $3.92 | 2,442,689 |
| 2023-11-02 | $3.31 | $3.67 | $3.30 | $3.64 | $3.64 | 2,970,597 |
| 2023-11-01 | $3.38 | $3.39 | $3.19 | $3.23 | $3.23 | 2,381,387 |
| 2023-10-31 | $3.65 | $3.65 | $3.39 | $3.39 | $3.39 | 2,281,873 |
| 2023-10-30 | $3.81 | $3.85 | $3.65 | $3.66 | $3.66 | 2,141,183 |
| 2023-10-27 | $4.00 | $4.12 | $3.77 | $3.80 | $3.80 | 2,857,430 |
| 2023-10-26 | $3.90 | $4.22 | $3.84 | $4.19 | $4.19 | 3,026,905 |
| 2023-10-25 | $3.87 | $3.94 | $3.82 | $3.84 | $3.84 | 2,661,153 |
| 2023-10-24 | $4.15 | $4.19 | $3.84 | $3.89 | $3.89 | 3,071,160 |
| 2023-10-23 | $4.21 | $4.26 | $4.09 | $4.10 | $4.10 | 2,964,811 |
| 2023-10-20 | $4.28 | $4.35 | $4.23 | $4.23 | $4.23 | 2,118,829 |
| 2023-10-19 | $4.35 | $4.46 | $4.27 | $4.29 | $4.29 | 1,849,889 |
| 2023-10-18 | $4.44 | $4.44 | $4.24 | $4.35 | $4.35 | 2,600,051 |
| 2023-10-17 | $4.61 | $4.67 | $4.48 | $4.53 | $4.53 | 1,640,076 |
| 2023-10-16 | $4.47 | $4.65 | $4.42 | $4.63 | $4.63 | 2,014,608 |
| 2023-10-13 | $4.65 | $4.68 | $4.27 | $4.47 | $4.47 | 3,497,928 |
| 2023-10-12 | $4.74 | $4.79 | $4.54 | $4.67 | $4.67 | 2,227,998 |
| 2023-10-11 | $4.75 | $4.94 | $4.64 | $4.70 | $4.70 | 1,292,104 |
| 2023-10-10 | $4.69 | $4.91 | $4.69 | $4.77 | $4.77 | 2,097,383 |
| 2023-10-09 | $4.59 | $4.62 | $4.42 | $4.61 | $4.61 | 1,432,614 |
| 2023-10-06 | $4.63 | $4.81 | $4.60 | $4.72 | $4.72 | 1,215,219 |
| 2023-10-05 | $4.67 | $4.74 | $4.58 | $4.71 | $4.71 | 1,760,001 |
| 2023-10-04 | $4.57 | $4.73 | $4.49 | $4.70 | $4.70 | 1,879,389 |
| 2023-10-03 | $4.52 | $4.63 | $4.48 | $4.53 | $4.53 | 2,495,675 |
| 2023-10-02 | $4.83 | $4.85 | $4.52 | $4.57 | $4.57 | 2,469,140 |
| 2023-09-29 | $4.87 | $4.94 | $4.80 | $4.84 | $4.84 | 2,078,590 |
| 2023-09-28 | $4.66 | $4.92 | $4.61 | $4.83 | $4.83 | 2,589,073 |
| 2023-09-27 | $4.69 | $4.76 | $4.59 | $4.66 | $4.66 | 1,958,375 |
| 2023-09-26 | $4.71 | $4.85 | $4.64 | $4.68 | $4.68 | 1,767,778 |
| 2023-09-25 | $4.63 | $4.79 | $4.56 | $4.76 | $4.76 | 2,703,371 |
| 2023-09-22 | $4.83 | $4.86 | $4.59 | $4.69 | $4.69 | 2,947,674 |
| 2023-09-21 | $4.58 | $4.92 | $4.56 | $4.84 | $4.84 | 3,254,056 |
| 2023-09-20 | $4.98 | $5.03 | $4.78 | $4.80 | $4.80 | 2,680,623 |
| 2023-09-19 | $5.13 | $5.24 | $4.96 | $4.97 | $4.97 | 3,175,405 |
| 2023-09-18 | $5.39 | $5.40 | $5.14 | $5.15 | $5.15 | 3,885,109 |
| 2023-09-15 | $5.52 | $5.61 | $5.42 | $5.54 | $5.54 | 3,611,040 |
| 2023-09-14 | $5.59 | $5.61 | $5.31 | $5.57 | $5.57 | 3,253,219 |
| 2023-09-13 | $5.68 | $5.73 | $5.52 | $5.60 | $5.60 | 4,515,541 |
| 2023-09-12 | $6.18 | $6.26 | $6.10 | $6.16 | $6.16 | 1,419,083 |
| 2023-09-11 | $6.03 | $6.23 | $5.81 | $6.18 | $6.18 | 3,527,562 |
| 2023-09-08 | $6.11 | $6.12 | $5.89 | $5.99 | $5.99 | 5,237,276 |
| 2023-09-07 | $6.10 | $6.21 | $6.06 | $6.11 | $6.11 | 1,677,780 |
| 2023-09-06 | $6.31 | $6.42 | $6.15 | $6.16 | $6.16 | 2,074,390 |
| 2023-09-05 | $6.26 | $6.38 | $6.11 | $6.35 | $6.35 | 2,291,827 |
| 2023-09-01 | $6.34 | $6.42 | $6.25 | $6.30 | $6.30 | 2,461,942 |
| 2023-08-31 | $6.50 | $6.52 | $6.28 | $6.28 | $6.28 | 2,703,939 |
| 2023-08-30 | $6.68 | $6.68 | $6.45 | $6.46 | $6.46 | 1,679,474 |
| 2023-08-29 | $6.57 | $6.74 | $6.48 | $6.68 | $6.68 | 1,767,407 |
| 2023-08-28 | $6.65 | $6.74 | $6.53 | $6.58 | $6.58 | 1,729,412 |
| 2023-08-25 | $6.67 | $6.69 | $6.50 | $6.57 | $6.57 | 1,724,243 |
| 2023-08-24 | $6.89 | $7.07 | $6.60 | $6.65 | $6.65 | 1,905,977 |
| 2023-08-23 | $6.73 | $6.93 | $6.65 | $6.92 | $6.92 | 2,016,587 |
| 2023-08-22 | $6.85 | $6.92 | $6.66 | $6.73 | $6.73 | 1,902,128 |
| 2023-08-21 | $6.92 | $6.95 | $6.82 | $6.83 | $6.83 | 1,940,296 |
| 2023-08-18 | $6.95 | $6.98 | $6.84 | $6.91 | $6.91 | 1,617,961 |
| 2023-08-17 | $7.04 | $7.10 | $6.96 | $6.99 | $6.99 | 1,639,203 |
| 2023-08-16 | $7.12 | $7.25 | $7.03 | $7.04 | $7.04 | 1,383,431 |
| 2023-08-15 | $7.16 | $7.23 | $7.01 | $7.11 | $7.11 | 2,145,287 |
| 2023-08-14 | $7.32 | $7.32 | $7.15 | $7.24 | $7.24 | 1,674,026 |
| 2023-08-11 | $7.55 | $7.55 | $7.34 | $7.37 | $7.37 | 1,491,862 |
| 2023-08-10 | $7.59 | $7.66 | $7.51 | $7.58 | $7.58 | 1,192,363 |
| 2023-08-09 | $7.71 | $7.73 | $7.47 | $7.52 | $7.52 | 1,816,962 |
| 2023-08-08 | $7.75 | $7.84 | $7.53 | $7.78 | $7.78 | 2,089,912 |
| 2023-08-07 | $8.04 | $8.20 | $7.85 | $7.90 | $7.90 | 2,298,213 |
| 2023-08-04 | $8.34 | $8.45 | $8.04 | $8.09 | $8.09 | 2,269,448 |
| 2023-08-03 | $8.26 | $8.34 | $8.08 | $8.27 | $8.27 | 1,862,955 |
| 2023-08-02 | $8.84 | $8.84 | $8.07 | $8.40 | $8.40 | 4,650,157 |
| 2023-08-01 | $9.15 | $9.19 | $8.84 | $8.96 | $8.96 | 1,977,036 |
| 2023-07-31 | $9.25 | $9.50 | $9.18 | $9.30 | $9.30 | 1,262,398 |
| 2023-07-28 | $9.17 | $9.27 | $9.09 | $9.23 | $9.23 | 1,296,292 |
| 2023-07-27 | $9.42 | $9.42 | $9.01 | $9.10 | $9.10 | 1,904,703 |
| 2023-07-26 | $9.48 | $9.66 | $9.34 | $9.56 | $9.56 | 1,385,981 |
| 2023-07-25 | $9.63 | $9.64 | $9.19 | $9.42 | $9.42 | 1,925,910 |
| 2023-07-24 | $9.85 | $10.01 | $9.78 | $9.84 | $9.84 | 1,135,229 |
| 2023-07-21 | $10.01 | $10.09 | $9.75 | $9.92 | $9.92 | 1,492,997 |
| 2023-07-20 | $10.14 | $10.14 | $9.73 | $9.95 | $9.95 | 1,616,811 |
| 2023-07-19 | $9.95 | $10.27 | $9.89 | $10.20 | $10.20 | 1,542,959 |
| 2023-07-18 | $9.57 | $9.98 | $9.52 | $9.93 | $9.93 | 1,339,546 |
| 2023-07-17 | $9.71 | $9.79 | $9.54 | $9.57 | $9.57 | 1,027,352 |
| 2023-07-14 | $9.87 | $9.91 | $9.54 | $9.73 | $9.73 | 1,424,801 |
| 2023-07-13 | $10.40 | $10.55 | $9.86 | $9.87 | $9.87 | 1,575,855 |
| 2023-07-12 | $10.57 | $10.57 | $9.97 | $10.15 | $10.15 | 1,743,273 |
| 2023-07-11 | $10.48 | $10.57 | $10.35 | $10.46 | $10.46 | 768,832 |
| 2023-07-10 | $10.33 | $10.54 | $10.26 | $10.48 | $10.48 | 1,139,192 |
| 2023-07-07 | $9.98 | $10.57 | $9.98 | $10.32 | $10.32 | 1,195,447 |
| 2023-07-06 | $9.82 | $9.97 | $9.70 | $9.94 | $9.94 | 932,653 |
| 2023-07-05 | $9.75 | $10.07 | $9.66 | $9.94 | $9.94 | 1,095,322 |
| 2023-07-03 | $9.67 | $9.90 | $9.66 | $9.83 | $9.83 | 797,828 |
| 2023-06-30 | $9.56 | $9.75 | $9.45 | $9.67 | $9.67 | 984,558 |
| 2023-06-29 | $9.58 | $9.66 | $9.37 | $9.39 | $9.39 | 1,227,511 |
| 2023-06-28 | $9.66 | $9.72 | $9.50 | $9.59 | $9.59 | 753,247 |
| 2023-06-27 | $9.06 | $9.69 | $9.06 | $9.57 | $9.57 | 1,264,210 |
| 2023-06-26 | $9.12 | $9.25 | $9.01 | $9.02 | $9.02 | 1,019,079 |
| 2023-06-23 | $9.17 | $9.26 | $9.07 | $9.11 | $9.11 | 1,473,742 |
| 2023-06-22 | $9.36 | $9.39 | $9.14 | $9.39 | $9.39 | 1,560,073 |
| 2023-06-21 | $9.54 | $9.61 | $9.38 | $9.45 | $9.45 | 1,054,905 |
| 2023-06-20 | $9.65 | $9.69 | $9.48 | $9.57 | $9.57 | 2,065,514 |
| 2023-06-16 | $9.88 | $9.94 | $9.69 | $9.70 | $9.70 | 1,247,073 |
| 2023-06-15 | $9.80 | $10.00 | $9.77 | $9.82 | $9.82 | 1,346,387 |
| 2023-06-14 | $9.85 | $10.22 | $9.74 | $9.88 | $9.88 | 1,763,180 |
| 2023-06-13 | $9.41 | $9.95 | $9.41 | $9.84 | $9.84 | 1,380,540 |
| 2023-06-12 | $9.42 | $9.72 | $9.39 | $9.41 | $9.41 | 1,638,374 |
| 2023-06-09 | $9.23 | $9.52 | $9.13 | $9.36 | $9.36 | 12,781,341 |
| 2023-06-08 | $9.24 | $9.35 | $9.11 | $9.18 | $9.18 | 1,323,202 |
| 2023-06-07 | $9.36 | $9.54 | $9.16 | $9.24 | $9.24 | 1,182,261 |
| 2023-06-06 | $8.96 | $9.43 | $8.93 | $9.32 | $9.32 | 918,354 |
| 2023-06-05 | $9.16 | $9.18 | $8.88 | $9.02 | $9.02 | 1,056,558 |
| 2023-06-02 | $8.54 | $9.27 | $8.47 | $9.14 | $9.14 | 4,081,080 |
| 2023-06-01 | $8.24 | $8.47 | $8.22 | $8.27 | $8.27 | 1,260,103 |
| 2023-05-31 | $8.32 | $8.45 | $8.15 | $8.23 | $8.23 | 1,559,100 |
| 2023-05-30 | $8.28 | $8.41 | $8.11 | $8.23 | $8.23 | 1,267,744 |
| 2023-05-26 | $7.97 | $8.41 | $7.97 | $8.20 | $8.20 | 2,052,839 |
| 2023-05-25 | $7.91 | $8.11 | $7.77 | $7.90 | $7.90 | 1,298,340 |
| 2023-05-24 | $7.91 | $7.95 | $7.76 | $7.88 | $7.88 | 1,089,629 |
| 2023-05-23 | $7.92 | $8.26 | $7.91 | $7.96 | $7.96 | 993,266 |
| 2023-05-22 | $7.91 | $7.98 | $7.74 | $7.92 | $7.92 | 1,364,228 |
| 2023-05-19 | $8.11 | $8.11 | $7.82 | $7.88 | $7.88 | 1,215,701 |
| 2023-05-18 | $8.16 | $8.23 | $7.96 | $8.04 | $8.04 | 1,351,447 |
| 2023-05-17 | $7.88 | $8.32 | $7.87 | $8.19 | $8.19 | 1,122,008 |
| 2023-05-16 | $8.01 | $8.05 | $7.78 | $7.79 | $7.79 | 844,147 |
| 2023-05-15 | $7.84 | $8.06 | $7.76 | $8.03 | $8.03 | 903,847 |
| 2023-05-12 | $7.94 | $8.05 | $7.79 | $7.81 | $7.81 | 736,160 |
| 2023-05-11 | $7.89 | $7.96 | $7.78 | $7.93 | $7.93 | 812,459 |
| 2023-05-10 | $8.25 | $8.25 | $7.82 | $8.00 | $8.00 | 1,316,081 |
| 2023-05-09 | $8.06 | $8.20 | $7.88 | $8.15 | $8.15 | 961,931 |
| 2023-05-08 | $7.85 | $8.22 | $7.82 | $8.10 | $8.10 | 1,428,379 |
| 2023-05-05 | $7.78 | $8.25 | $7.75 | $8.09 | $8.09 | 1,619,871 |
| 2023-05-04 | $8.84 | $8.85 | $7.61 | $7.65 | $7.65 | 4,164,945 |
| 2023-05-03 | $9.35 | $9.85 | $9.30 | $9.54 | $9.54 | 1,303,880 |
| 2023-05-02 | $9.59 | $9.60 | $9.15 | $9.37 | $9.37 | 1,765,447 |
| 2023-05-01 | $9.41 | $9.61 | $9.26 | $9.60 | $9.60 | 1,196,757 |
| 2023-04-28 | $9.00 | $9.57 | $9.00 | $9.49 | $9.49 | 1,034,696 |
| 2023-04-27 | $8.91 | $9.05 | $8.87 | $8.99 | $8.99 | 916,230 |
| 2023-04-26 | $9.06 | $9.25 | $8.88 | $8.90 | $8.90 | 688,226 |
| 2023-04-25 | $9.26 | $9.35 | $9.05 | $9.07 | $9.07 | 681,103 |
| 2023-04-24 | $9.53 | $9.62 | $9.31 | $9.39 | $9.39 | 474,182 |
| 2023-04-21 | $9.56 | $9.61 | $9.42 | $9.50 | $9.50 | 522,075 |
| 2023-04-20 | $9.55 | $9.79 | $9.47 | $9.58 | $9.58 | 653,741 |
| 2023-04-19 | $9.41 | $9.77 | $9.33 | $9.68 | $9.68 | 809,924 |
| 2023-04-18 | $9.59 | $9.59 | $9.38 | $9.50 | $9.50 | 546,299 |
| 2023-04-17 | $9.31 | $9.50 | $9.26 | $9.47 | $9.47 | 539,540 |
| 2023-04-14 | $9.47 | $9.48 | $9.18 | $9.25 | $9.25 | 632,746 |
| 2023-04-13 | $9.58 | $9.61 | $9.30 | $9.49 | $9.49 | 682,774 |
| 2023-04-12 | $9.85 | $9.87 | $9.27 | $9.49 | $9.49 | 906,547 |
| 2023-04-11 | $9.79 | $10.07 | $9.70 | $9.80 | $9.80 | 960,216 |
| 2023-04-10 | $9.46 | $9.85 | $9.46 | $9.75 | $9.75 | 1,597,686 |
| 2023-04-06 | $9.54 | $9.56 | $9.32 | $9.47 | $9.47 | 2,037,651 |
| 2023-04-05 | $9.52 | $9.59 | $9.22 | $9.46 | $9.46 | 1,354,681 |
| 2023-04-04 | $9.63 | $9.66 | $9.40 | $9.59 | $9.59 | 718,140 |
| 2023-04-03 | $9.69 | $9.76 | $9.37 | $9.58 | $9.58 | 1,042,658 |
| 2023-03-31 | $9.52 | $9.85 | $9.49 | $9.84 | $9.84 | 886,564 |
| 2023-03-30 | $9.55 | $9.72 | $9.41 | $9.42 | $9.42 | 1,338,187 |
| 2023-03-29 | $9.25 | $9.42 | $9.21 | $9.38 | $9.38 | 1,598,939 |
| 2023-03-28 | $8.76 | $9.04 | $8.74 | $8.98 | $8.98 | 1,908,090 |
| 2023-03-27 | $8.79 | $8.83 | $8.65 | $8.78 | $8.78 | 933,614 |
| 2023-03-24 | $8.75 | $8.75 | $8.39 | $8.66 | $8.66 | 1,392,752 |
| 2023-03-23 | $9.14 | $9.16 | $8.74 | $8.85 | $8.85 | 1,068,620 |
| 2023-03-22 | $9.42 | $9.42 | $9.03 | $9.05 | $9.05 | 1,007,592 |
| 2023-03-21 | $9.33 | $9.49 | $9.26 | $9.38 | $9.38 | 910,624 |
| 2023-03-20 | $9.10 | $9.27 | $9.07 | $9.10 | $9.10 | 1,090,833 |
| 2023-03-17 | $9.24 | $9.47 | $9.04 | $9.11 | $9.11 | 2,634,834 |
| 2023-03-16 | $8.98 | $9.48 | $8.94 | $9.38 | $9.38 | 1,441,621 |
| 2023-03-15 | $9.59 | $9.59 | $9.00 | $9.16 | $9.16 | 2,175,372 |
| 2023-03-14 | $10.53 | $10.57 | $9.80 | $9.89 | $9.89 | 1,552,196 |
| 2023-03-13 | $10.52 | $10.55 | $10.19 | $10.40 | $10.40 | 1,709,305 |
| 2023-03-10 | $11.16 | $11.22 | $10.54 | $10.66 | $10.66 | 6,853,761 |
| 2023-03-09 | $11.75 | $11.80 | $11.13 | $11.14 | $11.14 | 1,141,842 |
| 2023-03-08 | $11.80 | $11.84 | $11.22 | $11.75 | $11.75 | 2,220,862 |
| 2023-03-07 | $11.54 | $11.81 | $11.43 | $11.77 | $11.77 | 952,838 |
| 2023-03-06 | $11.74 | $11.86 | $11.46 | $11.47 | $11.47 | 1,112,468 |
| 2023-03-03 | $11.51 | $11.72 | $11.46 | $11.58 | $11.58 | 794,715 |
| 2023-03-02 | $11.17 | $11.39 | $10.92 | $11.37 | $11.37 | 1,059,057 |
| 2023-03-01 | $11.77 | $11.85 | $11.20 | $11.29 | $11.29 | 1,599,236 |
| 2023-02-28 | $11.22 | $11.90 | $11.16 | $11.76 | $11.76 | 1,816,777 |
| 2023-02-27 | $11.20 | $11.47 | $10.57 | $11.24 | $11.24 | 3,045,974 |
| 2023-02-24 | $10.75 | $11.12 | $10.64 | $11.11 | $11.11 | 948,050 |
| 2023-02-23 | $10.96 | $11.14 | $10.77 | $10.96 | $10.96 | 793,845 |
| 2023-02-22 | $10.88 | $10.97 | $10.53 | $10.90 | $10.90 | 1,210,319 |
| 2023-02-21 | $11.02 | $11.08 | $10.84 | $10.92 | $10.92 | 1,004,303 |
| 2023-02-17 | $11.14 | $11.30 | $11.01 | $11.18 | $11.18 | 775,736 |
| 2023-02-16 | $11.36 | $11.47 | $11.16 | $11.19 | $11.19 | 887,862 |
| 2023-02-15 | $11.32 | $11.67 | $11.30 | $11.47 | $11.47 | 1,420,013 |
| 2023-02-14 | $11.31 | $11.85 | $11.23 | $11.70 | $11.70 | 1,239,469 |
| 2023-02-13 | $11.58 | $11.82 | $11.29 | $11.38 | $11.38 | 1,808,971 |
| 2023-02-10 | $11.42 | $11.86 | $11.35 | $11.60 | $11.60 | 2,187,405 |
| 2023-02-09 | $12.78 | $13.15 | $10.92 | $11.58 | $11.58 | 3,996,766 |
| 2023-02-08 | $13.54 | $14.03 | $13.52 | $13.60 | $13.60 | 772,096 |
| 2023-02-07 | $13.66 | $13.90 | $13.35 | $13.63 | $13.63 | 609,699 |
| 2023-02-06 | $13.57 | $13.84 | $13.45 | $13.75 | $13.75 | 638,492 |
| 2023-02-03 | $13.25 | $14.10 | $13.24 | $13.76 | $13.76 | 826,172 |
| 2023-02-02 | $12.91 | $13.80 | $12.86 | $13.50 | $13.50 | 888,573 |
| 2023-02-01 | $12.49 | $12.93 | $12.38 | $12.81 | $12.81 | 572,932 |
| 2023-01-31 | $12.32 | $12.62 | $12.26 | $12.58 | $12.58 | 344,480 |
| 2023-01-30 | $12.12 | $12.38 | $12.01 | $12.24 | $12.24 | 334,669 |
| 2023-01-27 | $12.31 | $12.44 | $12.21 | $12.25 | $12.25 | 313,358 |
| 2023-01-26 | $12.44 | $12.51 | $12.15 | $12.38 | $12.38 | 439,854 |
| 2023-01-25 | $12.48 | $12.53 | $12.11 | $12.38 | $12.38 | 356,736 |
| 2023-01-24 | $12.24 | $12.61 | $12.20 | $12.53 | $12.53 | 438,360 |
| 2023-01-23 | $12.26 | $12.31 | $12.07 | $12.25 | $12.25 | 441,631 |
| 2023-01-20 | $12.02 | $12.25 | $11.81 | $12.18 | $12.18 | 525,634 |
| 2023-01-19 | $11.89 | $11.99 | $11.71 | $11.91 | $11.91 | 377,238 |
| 2023-01-18 | $12.45 | $12.56 | $11.99 | $12.02 | $12.02 | 551,230 |
| 2023-01-17 | $12.23 | $12.27 | $11.94 | $12.15 | $12.15 | 516,140 |
| 2023-01-13 | $11.68 | $12.29 | $11.51 | $12.24 | $12.24 | 513,468 |
| 2023-01-12 | $11.63 | $12.12 | $11.43 | $12.07 | $12.07 | 797,742 |
| 2023-01-11 | $11.07 | $11.45 | $11.04 | $11.41 | $11.41 | 686,711 |
| 2023-01-10 | $10.57 | $11.06 | $10.57 | $11.01 | $11.01 | 457,376 |
| 2023-01-09 | $10.61 | $10.85 | $10.49 | $10.57 | $10.57 | 840,179 |
| 2023-01-06 | $10.56 | $10.66 | $10.24 | $10.43 | $10.43 | 683,324 |
| 2023-01-05 | $10.62 | $10.66 | $10.34 | $10.42 | $10.42 | 606,250 |
| 2023-01-04 | $10.25 | $10.84 | $10.23 | $10.72 | $10.72 | 668,922 |
| 2023-01-03 | $10.46 | $10.51 | $9.98 | $10.10 | $10.10 | 704,025 |
| 2022-12-30 | $10.07 | $10.28 | $9.97 | $10.27 | $10.27 | 421,081 |
| 2022-12-29 | $10.03 | $10.26 | $9.94 | $10.20 | $10.20 | 609,666 |
| 2022-12-28 | $10.20 | $10.23 | $9.91 | $9.93 | $9.93 | 414,300 |
| 2022-12-27 | $10.29 | $10.35 | $10.02 | $10.22 | $10.22 | 476,866 |
| 2022-12-23 | $10.66 | $10.72 | $10.34 | $10.45 | $10.45 | 494,065 |
| 2022-12-22 | $10.80 | $10.80 | $10.42 | $10.69 | $10.69 | 450,143 |
| 2022-12-21 | $11.05 | $11.22 | $10.83 | $10.90 | $10.90 | 703,175 |
| 2022-12-20 | $11.02 | $11.15 | $10.77 | $10.90 | $10.90 | 885,426 |
| 2022-12-19 | $11.45 | $11.45 | $11.07 | $11.07 | $11.07 | 371,232 |
| 2022-12-16 | $11.55 | $11.70 | $11.35 | $11.39 | $11.39 | 570,039 |
| 2022-12-15 | $11.85 | $11.98 | $11.56 | $11.70 | $11.70 | 436,913 |
| 2022-12-14 | $12.33 | $12.42 | $11.83 | $11.99 | $11.99 | 631,498 |
| 2022-12-13 | $13.07 | $13.08 | $12.10 | $12.21 | $12.21 | 648,838 |
| 2022-12-12 | $12.40 | $12.66 | $12.24 | $12.65 | $12.65 | 657,552 |
| 2022-12-09 | $12.19 | $12.45 | $12.04 | $12.38 | $12.38 | 1,041,505 |
| 2022-12-08 | $12.33 | $12.46 | $12.18 | $12.34 | $12.34 | 446,458 |
| 2022-12-07 | $12.82 | $12.84 | $12.18 | $12.24 | $12.24 | 1,195,425 |
| 2022-12-06 | $13.15 | $13.15 | $12.76 | $12.89 | $12.89 | 431,311 |
| 2022-12-05 | $13.01 | $13.25 | $12.87 | $13.06 | $13.06 | 539,994 |
| 2022-12-02 | $12.75 | $13.06 | $12.71 | $13.03 | $13.03 | 483,940 |
| 2022-12-01 | $13.04 | $13.17 | $12.92 | $12.94 | $12.94 | 505,123 |
| 2022-11-30 | $12.91 | $13.04 | $12.55 | $13.04 | $13.04 | 679,184 |
| 2022-11-29 | $12.89 | $13.05 | $12.84 | $12.93 | $12.93 | 644,277 |
| 2022-11-28 | $13.29 | $13.48 | $12.88 | $12.90 | $12.90 | 572,792 |
| 2022-11-25 | $13.23 | $13.57 | $13.20 | $13.46 | $13.46 | 314,009 |
| 2022-11-23 | $13.04 | $13.39 | $13.04 | $13.23 | $13.23 | 499,090 |
| 2022-11-22 | $13.25 | $13.25 | $12.96 | $13.07 | $13.07 | 575,342 |
| 2022-11-21 | $13.16 | $13.32 | $12.95 | $13.24 | $13.24 | 706,265 |
| 2022-11-18 | $13.73 | $13.88 | $13.22 | $13.24 | $13.24 | 698,059 |
| 2022-11-17 | $13.35 | $13.85 | $13.10 | $13.30 | $13.30 | 707,880 |
| 2022-11-16 | $14.01 | $14.11 | $13.65 | $13.67 | $13.67 | 1,003,507 |
| 2022-11-15 | $13.83 | $14.34 | $13.79 | $13.95 | $13.95 | 843,102 |
| 2022-11-14 | $13.65 | $13.90 | $13.48 | $13.54 | $13.54 | 799,091 |
| 2022-11-11 | $13.48 | $13.90 | $13.38 | $13.59 | $13.59 | 780,520 |
| 2022-11-10 | $13.37 | $13.58 | $13.24 | $13.46 | $13.46 | 830,150 |
| 2022-11-09 | $12.60 | $13.17 | $12.45 | $12.83 | $12.83 | 688,546 |
| 2022-11-08 | $13.24 | $13.24 | $12.75 | $12.81 | $12.81 | 677,550 |
| 2022-11-07 | $12.89 | $13.18 | $12.64 | $13.14 | $13.14 | 751,192 |
| 2022-11-04 | $13.00 | $13.09 | $12.54 | $12.68 | $12.68 | 1,009,055 |
| 2022-11-03 | $12.84 | $13.01 | $12.67 | $12.69 | $12.69 | 1,087,781 |
| 2022-11-02 | $13.19 | $13.49 | $12.88 | $13.06 | $13.06 | 1,125,459 |
| 2022-11-01 | $13.24 | $13.65 | $12.97 | $13.32 | $13.32 | 1,319,015 |
| 2022-10-31 | $12.60 | $13.15 | $12.42 | $13.11 | $13.11 | 1,339,785 |
| 2022-10-28 | $11.97 | $12.59 | $11.87 | $12.48 | $12.48 | 1,766,568 |
| 2022-10-27 | $10.25 | $11.92 | $10.18 | $11.87 | $11.87 | 2,376,945 |
| 2022-10-26 | $9.81 | $10.43 | $9.67 | $10.19 | $10.19 | 1,752,930 |
| 2022-10-25 | $9.56 | $9.93 | $9.51 | $9.92 | $9.92 | 881,849 |
| 2022-10-24 | $9.59 | $9.70 | $9.48 | $9.60 | $9.60 | 1,160,583 |
| 2022-10-21 | $9.38 | $9.67 | $9.32 | $9.57 | $9.57 | 1,009,795 |
| 2022-10-20 | $9.55 | $9.77 | $9.34 | $9.40 | $9.40 | 1,196,638 |
| 2022-10-19 | $9.56 | $9.68 | $9.42 | $9.54 | $9.54 | 1,145,194 |
| 2022-10-18 | $9.56 | $9.68 | $9.33 | $9.54 | $9.54 | 1,225,833 |
| 2022-10-17 | $9.22 | $9.50 | $9.22 | $9.37 | $9.37 | 1,388,193 |
| 2022-10-14 | $9.47 | $9.53 | $8.94 | $8.94 | $8.94 | 1,281,216 |
| 2022-10-13 | $9.41 | $9.68 | $9.18 | $9.25 | $9.25 | 1,420,380 |
| 2022-10-12 | $9.39 | $9.55 | $9.23 | $9.46 | $9.46 | 969,997 |
| 2022-10-11 | $9.79 | $9.95 | $9.48 | $9.54 | $9.54 | 1,021,198 |
| 2022-10-10 | $9.77 | $9.77 | $9.52 | $9.58 | $9.58 | 783,794 |
| 2022-10-07 | $10.28 | $10.34 | $9.54 | $9.76 | $9.76 | 1,171,492 |
| 2022-10-06 | $10.42 | $10.59 | $10.18 | $10.49 | $10.49 | 960,084 |
| 2022-10-05 | $10.37 | $10.55 | $10.25 | $10.52 | $10.52 | 736,122 |
| 2022-10-04 | $10.30 | $10.67 | $10.30 | $10.64 | $10.64 | 803,470 |
| 2022-10-03 | $9.79 | $10.03 | $9.64 | $9.94 | $9.94 | 749,976 |
| 2022-09-30 | $9.81 | $10.03 | $9.69 | $9.70 | $9.70 | 715,433 |
| 2022-09-29 | $9.92 | $9.94 | $9.63 | $9.89 | $9.89 | 1,001,504 |
| 2022-09-28 | $10.07 | $10.28 | $9.92 | $10.18 | $10.18 | 1,176,901 |
| 2022-09-27 | $10.19 | $10.45 | $10.00 | $10.07 | $10.07 | 1,017,369 |
| 2022-09-26 | $10.24 | $10.36 | $9.95 | $9.96 | $9.96 | 1,170,864 |
| 2022-09-23 | $10.63 | $10.63 | $10.06 | $10.31 | $10.31 | 1,357,214 |
| 2022-09-22 | $11.27 | $11.27 | $10.77 | $10.81 | $10.81 | 910,962 |
| 2022-09-21 | $11.76 | $11.76 | $11.23 | $11.25 | $11.25 | 1,539,278 |
| 2022-09-20 | $12.06 | $12.09 | $11.61 | $11.80 | $11.80 | 794,583 |
| 2022-09-19 | $11.84 | $12.21 | $11.82 | $12.15 | $12.15 | 1,028,124 |
| 2022-09-16 | $12.49 | $12.56 | $11.82 | $11.88 | $11.88 | 1,641,189 |
| 2022-09-15 | $12.65 | $12.83 | $12.50 | $12.73 | $12.73 | 967,597 |
| 2022-09-14 | $12.32 | $12.74 | $12.13 | $12.73 | $12.73 | 720,008 |
| 2022-09-13 | $12.42 | $12.63 | $12.29 | $12.39 | $12.39 | 1,010,494 |
| 2022-09-12 | $12.98 | $13.18 | $12.80 | $12.98 | $12.98 | 1,182,818 |
| 2022-09-09 | $12.82 | $13.10 | $12.81 | $12.91 | $12.91 | 6,239,389 |
| 2022-09-08 | $12.80 | $13.00 | $12.47 | $12.78 | $12.78 | 1,406,203 |
| 2022-09-07 | $12.60 | $13.39 | $12.57 | $13.32 | $13.32 | 1,240,478 |
| 2022-09-06 | $12.51 | $12.67 | $12.34 | $12.59 | $12.59 | 784,480 |
| 2022-09-02 | $12.85 | $12.87 | $12.42 | $12.48 | $12.48 | 706,869 |
| 2022-09-01 | $12.70 | $12.72 | $12.26 | $12.69 | $12.69 | 967,692 |
| 2022-08-31 | $13.28 | $13.32 | $12.83 | $12.90 | $12.90 | 1,162,711 |
| 2022-08-30 | $12.88 | $13.22 | $12.60 | $13.18 | $13.18 | 1,312,200 |
| 2022-08-29 | $12.75 | $12.95 | $12.66 | $12.71 | $12.71 | 716,095 |
| 2022-08-26 | $13.42 | $13.46 | $12.81 | $12.90 | $12.90 | 909,998 |
| 2022-08-25 | $13.36 | $13.46 | $13.12 | $13.46 | $13.46 | 889,758 |
| 2022-08-24 | $13.18 | $13.35 | $13.00 | $13.20 | $13.20 | 1,268,689 |
| 2022-08-23 | $12.81 | $12.96 | $12.65 | $12.74 | $12.74 | 760,333 |
| 2022-08-22 | $12.76 | $12.99 | $12.58 | $12.73 | $12.73 | 1,080,851 |
| 2022-08-19 | $13.38 | $13.56 | $13.05 | $13.08 | $13.08 | 1,432,120 |
| 2022-08-18 | $13.96 | $14.02 | $13.70 | $13.82 | $13.82 | 1,134,121 |
| 2022-08-17 | $14.04 | $14.25 | $13.96 | $14.02 | $14.02 | 1,320,543 |
| 2022-08-16 | $14.55 | $14.70 | $14.08 | $14.31 | $14.31 | 1,411,380 |
| 2022-08-15 | $14.36 | $15.25 | $14.29 | $14.61 | $14.61 | 1,828,623 |
| 2022-08-12 | $14.32 | $14.49 | $14.18 | $14.30 | $14.30 | 1,156,066 |
| 2022-08-11 | $14.50 | $14.60 | $14.13 | $14.15 | $14.15 | 776,685 |
| 2022-08-10 | $14.42 | $14.52 | $14.05 | $14.22 | $14.22 | 1,315,901 |
| 2022-08-09 | $14.14 | $14.36 | $13.91 | $13.96 | $13.96 | 904,228 |
| 2022-08-08 | $14.21 | $14.56 | $14.01 | $14.36 | $14.36 | 1,162,612 |
| 2022-08-05 | $14.02 | $14.56 | $13.89 | $14.21 | $14.21 | 1,367,610 |
| 2022-08-04 | $14.44 | $14.58 | $14.29 | $14.29 | $14.29 | 1,642,631 |
| 2022-08-03 | $14.21 | $14.74 | $14.13 | $14.44 | $14.44 | 2,386,970 |
| 2022-08-02 | $13.98 | $14.38 | $13.83 | $13.98 | $13.98 | 2,839,031 |
| 2022-08-01 | $14.31 | $14.69 | $13.55 | $13.99 | $13.99 | 3,332,362 |
| 2022-07-29 | $13.49 | $14.89 | $13.46 | $14.48 | $14.48 | 5,881,521 |
| 2022-07-28 | $10.99 | $13.67 | $10.99 | $13.58 | $13.58 | 12,802,326 |
| 2022-07-27 | $10.79 | $11.38 | $10.64 | $11.27 | $11.27 | 2,079,369 |
| 2022-07-26 | $10.88 | $11.03 | $10.56 | $10.59 | $10.59 | 1,469,679 |
| 2022-07-25 | $11.12 | $11.19 | $10.90 | $11.07 | $11.07 | 691,819 |
| 2022-07-22 | $11.42 | $11.52 | $11.06 | $11.12 | $11.12 | 782,896 |
| 2022-07-21 | $11.20 | $11.32 | $11.08 | $11.25 | $11.25 | 1,202,875 |
| 2022-07-20 | $11.10 | $11.41 | $11.01 | $11.39 | $11.39 | 2,028,821 |
| 2022-07-19 | $10.71 | $11.10 | $10.71 | $11.10 | $11.10 | 1,675,185 |
| 2022-07-18 | $11.23 | $11.27 | $10.48 | $10.54 | $10.54 | 2,436,191 |
| 2022-07-15 | $11.05 | $11.19 | $10.88 | $11.05 | $11.05 | 2,189,221 |
| 2022-07-14 | $11.00 | $11.12 | $10.81 | $10.91 | $10.91 | 1,506,599 |
| 2022-07-13 | $10.78 | $11.20 | $10.69 | $11.10 | $11.10 | 2,027,034 |
| 2022-07-12 | $10.70 | $11.33 | $10.70 | $11.12 | $11.12 | 2,230,212 |
| 2022-07-11 | $10.58 | $10.84 | $10.49 | $10.72 | $10.72 | 1,470,592 |
| 2022-07-08 | $10.31 | $11.00 | $10.31 | $10.75 | $10.75 | 1,760,317 |
| 2022-07-07 | $10.47 | $10.75 | $10.24 | $10.36 | $10.36 | 2,170,392 |
| 2022-07-06 | $10.57 | $10.77 | $10.43 | $10.50 | $10.50 | 1,852,673 |
| 2022-07-05 | $10.03 | $10.81 | $9.94 | $10.67 | $10.67 | 3,014,111 |
| 2022-07-01 | $9.25 | $10.17 | $9.24 | $10.17 | $10.17 | 2,734,033 |
| 2022-06-30 | $9.31 | $9.64 | $9.19 | $9.37 | $9.37 | 5,017,033 |
| 2022-06-29 | $9.35 | $9.58 | $8.97 | $9.51 | $9.51 | 2,813,270 |
| 2022-06-28 | $9.60 | $9.83 | $9.34 | $9.42 | $9.42 | 3,100,837 |
| 2022-06-27 | $10.30 | $10.40 | $9.20 | $9.36 | $9.36 | 3,985,815 |
| 2022-06-24 | $9.91 | $10.60 | $9.69 | $10.54 | $10.54 | 3,490,080 |
| 2022-06-23 | $9.90 | $10.05 | $9.58 | $9.89 | $9.89 | 1,823,496 |
| 2022-06-22 | $9.39 | $9.87 | $9.39 | $9.82 | $9.82 | 1,796,643 |
| 2022-06-21 | $9.76 | $9.83 | $9.35 | $9.49 | $9.49 | 3,152,676 |
| 2022-06-17 | $8.91 | $9.49 | $8.70 | $9.34 | $9.34 | 3,054,353 |
| 2022-06-16 | $9.25 | $9.35 | $8.80 | $8.83 | $8.83 | 2,208,426 |
| 2022-06-15 | $9.43 | $9.89 | $9.41 | $9.60 | $9.60 | 2,113,116 |
| 2022-06-14 | $9.24 | $9.39 | $8.98 | $9.34 | $9.34 | 2,624,960 |
| 2022-06-13 | $9.50 | $9.59 | $9.08 | $9.20 | $9.20 | 3,503,694 |
| 2022-06-10 | $10.00 | $10.24 | $9.55 | $9.92 | $9.92 | 14,052,258 |
| 2022-06-09 | $10.00 | $10.58 | $9.99 | $10.19 | $10.19 | 3,067,021 |
| 2022-06-08 | $10.25 | $10.42 | $9.93 | $10.06 | $10.06 | 2,754,250 |
| 2022-06-07 | $10.15 | $10.53 | $10.06 | $10.43 | $10.43 | 2,834,578 |
| 2022-06-06 | $9.91 | $10.31 | $9.83 | $10.25 | $10.25 | 1,774,379 |
| 2022-06-03 | $10.05 | $10.10 | $9.66 | $9.81 | $9.81 | 2,810,240 |
| 2022-06-02 | $10.14 | $10.40 | $10.13 | $10.24 | $10.24 | 1,738,924 |
| 2022-06-01 | $10.93 | $10.96 | $10.05 | $10.18 | $10.18 | 2,780,916 |
| 2022-05-31 | $10.11 | $10.81 | $10.10 | $10.75 | $10.75 | 2,857,829 |
| 2022-05-27 | $9.86 | $10.69 | $9.75 | $10.46 | $10.46 | 4,002,947 |
| 2022-05-26 | $9.03 | $9.65 | $9.03 | $9.52 | $9.52 | 2,131,387 |
| 2022-05-25 | $8.76 | $9.10 | $8.73 | $8.92 | $8.92 | 1,803,004 |
| 2022-05-24 | $8.97 | $9.00 | $8.63 | $8.84 | $8.84 | 1,937,056 |
| 2022-05-23 | $9.31 | $9.37 | $8.88 | $9.06 | $9.06 | 1,919,597 |
| 2022-05-20 | $9.63 | $9.74 | $8.92 | $9.20 | $9.20 | 2,073,285 |
| 2022-05-19 | $9.35 | $10.06 | $9.30 | $9.48 | $9.48 | 3,443,441 |
| 2022-05-18 | $9.53 | $10.01 | $9.42 | $9.44 | $9.44 | 2,985,059 |
| 2022-05-17 | $9.50 | $9.76 | $9.37 | $9.72 | $9.72 | 1,708,032 |
| 2022-05-16 | $8.95 | $9.41 | $8.89 | $9.23 | $9.23 | 3,385,299 |
| 2022-05-13 | $8.58 | $8.89 | $8.49 | $8.72 | $8.72 | 2,352,872 |
| 2022-05-12 | $8.40 | $8.69 | $8.19 | $8.34 | $8.34 | 3,198,167 |
| 2022-05-11 | $8.99 | $9.16 | $8.59 | $8.63 | $8.63 | 2,134,040 |
| 2022-05-10 | $8.95 | $9.26 | $8.64 | $8.98 | $8.98 | 2,679,477 |
| 2022-05-09 | $9.43 | $9.52 | $8.66 | $8.73 | $8.73 | 3,922,344 |
| 2022-05-06 | $10.07 | $10.07 | $9.42 | $9.62 | $9.62 | 3,379,444 |
| 2022-05-05 | $10.43 | $10.54 | $10.03 | $10.18 | $10.18 | 2,412,019 |
| 2022-05-04 | $10.49 | $10.75 | $10.25 | $10.67 | $10.67 | 1,743,867 |
| 2022-05-03 | $10.48 | $10.57 | $10.04 | $10.53 | $10.53 | 2,215,559 |
| 2022-05-02 | $10.75 | $10.76 | $9.96 | $10.21 | $10.21 | 3,459,783 |
| 2022-04-29 | $10.75 | $11.45 | $10.54 | $10.61 | $10.61 | 2,791,536 |
| 2022-04-28 | $10.56 | $10.67 | $9.88 | $10.62 | $10.62 | 3,944,031 |
| 2022-04-27 | $10.78 | $10.98 | $10.36 | $10.45 | $10.45 | 2,489,577 |
| 2022-04-26 | $11.17 | $11.23 | $10.51 | $10.83 | $10.83 | 2,089,348 |
| 2022-04-25 | $11.25 | $11.65 | $11.24 | $11.31 | $11.31 | 2,119,496 |
| 2022-04-22 | $11.71 | $11.92 | $11.20 | $11.38 | $11.38 | 1,285,165 |
| 2022-04-21 | $11.95 | $12.30 | $11.66 | $11.69 | $11.69 | 2,505,016 |
| 2022-04-20 | $11.71 | $11.80 | $11.42 | $11.43 | $11.43 | 1,204,452 |
| 2022-04-19 | $11.37 | $11.77 | $11.27 | $11.67 | $11.67 | 1,386,729 |
| 2022-04-18 | $11.41 | $11.58 | $11.18 | $11.26 | $11.26 | 995,307 |
| 2022-04-14 | $11.83 | $12.06 | $11.52 | $11.61 | $11.61 | 1,447,669 |
| 2022-04-13 | $11.20 | $11.81 | $11.00 | $11.76 | $11.76 | 3,823,223 |
| 2022-04-12 | $11.04 | $11.20 | $10.76 | $10.97 | $10.97 | 2,422,206 |
| 2022-04-11 | $10.60 | $11.11 | $10.52 | $10.99 | $10.99 | 3,187,676 |
| 2022-04-08 | $10.68 | $10.96 | $10.54 | $10.73 | $10.73 | 2,969,516 |
| 2022-04-07 | $10.61 | $11.03 | $10.42 | $10.70 | $10.70 | 4,104,802 |
| 2022-04-06 | $11.56 | $11.59 | $10.45 | $10.61 | $10.61 | 12,381,651 |
| 2022-04-05 | $11.41 | $12.19 | $10.96 | $11.92 | $11.92 | 8,143,634 |
| 2022-04-04 | $11.35 | $11.59 | $11.20 | $11.47 | $11.47 | 1,498,086 |
| 2022-04-01 | $11.44 | $11.45 | $11.12 | $11.40 | $11.40 | 2,278,150 |
| 2022-03-31 | $11.49 | $11.69 | $11.31 | $11.33 | $11.33 | 1,693,680 |
| 2022-03-30 | $11.48 | $11.74 | $11.38 | $11.46 | $11.46 | 1,268,903 |
| 2022-03-29 | $11.74 | $12.01 | $11.60 | $11.63 | $11.63 | 1,443,681 |
| 2022-03-28 | $11.39 | $11.60 | $11.24 | $11.39 | $11.39 | 1,385,955 |
| 2022-03-25 | $11.25 | $11.53 | $11.15 | $11.31 | $11.31 | 2,305,097 |
| 2022-03-24 | $11.35 | $11.40 | $10.98 | $11.27 | $11.27 | 2,821,185 |
| 2022-03-23 | $11.29 | $11.44 | $11.13 | $11.15 | $11.15 | 1,982,004 |
| 2022-03-22 | $11.23 | $11.55 | $11.17 | $11.39 | $11.39 | 1,825,863 |
| 2022-03-21 | $11.26 | $11.34 | $10.94 | $11.13 | $11.13 | 1,714,587 |
| 2022-03-18 | $11.06 | $11.92 | $11.06 | $11.35 | $11.35 | 2,932,501 |
| 2022-03-17 | $11.35 | $11.61 | $11.10 | $11.36 | $11.36 | 1,985,771 |
| 2022-03-16 | $11.22 | $11.71 | $11.15 | $11.68 | $11.68 | 2,484,499 |
| 2022-03-15 | $10.65 | $11.47 | $10.60 | $11.08 | $11.08 | 2,728,320 |
| 2022-03-14 | $10.49 | $10.61 | $10.05 | $10.24 | $10.24 | 2,492,702 |
| 2022-03-11 | $10.79 | $11.03 | $10.31 | $10.33 | $10.33 | 3,553,490 |
| 2022-03-10 | $10.47 | $11.11 | $10.40 | $10.71 | $10.71 | 1,404,831 |
| 2022-03-09 | $10.41 | $10.87 | $10.17 | $10.80 | $10.80 | 2,484,138 |
| 2022-03-08 | $9.75 | $10.38 | $9.48 | $9.96 | $9.96 | 2,425,371 |
| 2022-03-07 | $11.41 | $11.48 | $9.61 | $9.63 | $9.63 | 3,231,312 |
| 2022-03-04 | $12.14 | $12.14 | $11.37 | $11.50 | $11.50 | 1,609,287 |
| 2022-03-03 | $12.74 | $12.81 | $12.07 | $12.28 | $12.28 | 1,259,630 |
| 2022-03-02 | $12.67 | $12.96 | $12.54 | $12.57 | $12.57 | 1,216,856 |
| 2022-03-01 | $12.90 | $12.91 | $12.28 | $12.52 | $12.52 | 1,490,658 |
| 2022-02-28 | $12.78 | $13.18 | $12.53 | $12.88 | $12.88 | 3,653,930 |
| 2022-02-25 | $13.15 | $13.40 | $12.89 | $13.01 | $13.01 | 2,156,045 |
| 2022-02-24 | $11.56 | $13.09 | $11.44 | $13.02 | $13.02 | 3,088,280 |
| 2022-02-23 | $12.75 | $12.79 | $12.24 | $12.31 | $12.31 | 1,318,273 |
| 2022-02-22 | $12.55 | $12.92 | $12.51 | $12.61 | $12.61 | 1,261,200 |
| 2022-02-18 | $13.13 | $13.35 | $12.79 | $12.81 | $12.81 | 1,324,761 |
| 2022-02-17 | $13.69 | $13.71 | $13.07 | $13.26 | $13.26 | 1,464,811 |
| 2022-02-16 | $14.10 | $14.33 | $13.85 | $13.85 | $13.85 | 1,213,401 |
| 2022-02-15 | $13.91 | $14.51 | $13.91 | $14.17 | $14.17 | 2,017,096 |
| 2022-02-14 | $13.75 | $14.10 | $13.42 | $13.47 | $13.47 | 1,681,314 |
| 2022-02-11 | $14.32 | $14.54 | $13.47 | $13.65 | $13.65 | 3,223,356 |
| 2022-02-10 | $14.19 | $14.74 | $14.00 | $14.08 | $14.08 | 3,596,470 |
| 2022-02-09 | $13.60 | $14.57 | $13.44 | $14.26 | $14.26 | 3,674,569 |
| 2022-02-08 | $12.99 | $13.60 | $12.55 | $13.30 | $13.30 | 5,877,310 |
| 2022-02-07 | $12.53 | $13.02 | $12.03 | $12.82 | $12.82 | 17,200,972 |
| 2022-02-04 | $12.53 | $12.56 | $12.12 | $12.39 | $12.39 | 290,447 |
| 2022-02-03 | $12.63 | $12.95 | $12.52 | $12.57 | $12.57 | 187,328 |
| 2022-02-02 | $13.14 | $13.14 | $12.62 | $12.81 | $12.81 | 281,535 |
| 2022-02-01 | $13.20 | $13.33 | $12.97 | $13.11 | $13.11 | 262,169 |
| 2022-01-31 | $12.32 | $13.08 | $12.16 | $13.08 | $13.08 | 354,904 |
| 2022-01-28 | $12.31 | $12.44 | $11.73 | $12.42 | $12.42 | 325,836 |
| 2022-01-27 | $12.64 | $12.93 | $12.16 | $12.33 | $12.33 | 424,614 |
| 2022-01-26 | $12.85 | $13.17 | $12.37 | $12.49 | $12.49 | 322,486 |
| 2022-01-25 | $12.65 | $12.93 | $12.41 | $12.71 | $12.71 | 442,275 |
| 2022-01-24 | $12.61 | $12.90 | $12.23 | $12.88 | $12.88 | 576,363 |
| 2022-01-21 | $13.45 | $13.46 | $13.04 | $13.06 | $13.06 | 438,976 |
| 2022-01-20 | $13.43 | $14.06 | $13.36 | $13.55 | $13.55 | 427,411 |
| 2022-01-19 | $13.62 | $13.67 | $13.28 | $13.31 | $13.31 | 394,111 |
| 2022-01-18 | $13.73 | $13.90 | $13.53 | $13.62 | $13.62 | 266,851 |
| 2022-01-14 | $14.26 | $14.38 | $13.65 | $13.87 | $13.87 | 408,172 |
| 2022-01-13 | $14.34 | $14.70 | $14.15 | $14.36 | $14.36 | 345,143 |
| 2022-01-12 | $14.30 | $14.38 | $14.01 | $14.13 | $14.13 | 212,879 |
| 2022-01-11 | $14.02 | $14.37 | $13.98 | $14.27 | $14.27 | 326,453 |
| 2022-01-10 | $14.18 | $14.26 | $13.79 | $14.11 | $14.11 | 443,109 |
| 2022-01-07 | $14.15 | $14.34 | $13.92 | $14.18 | $14.18 | 280,130 |
| 2022-01-06 | $13.93 | $13.99 | $13.58 | $13.63 | $13.63 | 271,968 |
| 2022-01-05 | $14.33 | $14.51 | $13.73 | $13.78 | $13.78 | 371,766 |
| 2022-01-04 | $14.31 | $14.44 | $14.15 | $14.32 | $14.32 | 360,812 |
| 2022-01-03 | $13.73 | $14.21 | $13.73 | $14.11 | $14.11 | 214,585 |
| 2021-12-31 | $13.59 | $13.76 | $13.51 | $13.57 | $13.57 | 410,947 |
| 2021-12-30 | $13.63 | $13.94 | $13.58 | $13.62 | $13.62 | 324,076 |
| 2021-12-29 | $14.07 | $14.14 | $13.60 | $13.68 | $13.68 | 470,160 |
| 2021-12-28 | $14.14 | $14.59 | $14.12 | $14.17 | $14.17 | 346,479 |
| 2021-12-27 | $14.09 | $14.44 | $13.88 | $14.20 | $14.20 | 337,371 |
| 2021-12-23 | $14.26 | $14.47 | $13.92 | $14.29 | $14.29 | 435,337 |
| 2021-12-22 | $14.12 | $14.19 | $13.94 | $14.09 | $14.09 | 413,476 |
| 2021-12-21 | $13.78 | $14.34 | $13.74 | $14.09 | $14.09 | 597,120 |
| 2021-12-20 | $13.16 | $13.72 | $13.14 | $13.65 | $13.65 | 505,555 |
| 2021-12-17 | $12.91 | $13.75 | $12.62 | $13.75 | $13.75 | 1,192,468 |
| 2021-12-16 | $13.39 | $13.57 | $12.84 | $12.86 | $12.86 | 898,505 |
| 2021-12-15 | $13.38 | $13.38 | $13.03 | $13.24 | $13.24 | 841,289 |
| 2021-12-14 | $13.79 | $13.98 | $13.40 | $13.45 | $13.45 | 737,744 |
| 2021-12-13 | $13.94 | $14.07 | $13.72 | $13.93 | $13.93 | 690,610 |
| 2021-12-10 | $14.10 | $14.11 | $13.76 | $14.09 | $14.09 | 768,534 |
| 2021-12-09 | $13.91 | $14.16 | $13.81 | $14.08 | $14.08 | 380,476 |
| 2021-12-08 | $13.85 | $14.46 | $13.73 | $14.26 | $14.26 | 435,934 |
| 2021-12-07 | $14.25 | $14.31 | $13.63 | $13.72 | $13.72 | 698,774 |
| 2021-12-06 | $13.81 | $14.57 | $13.63 | $13.99 | $13.99 | 1,000,321 |
| 2021-12-03 | $13.63 | $13.97 | $13.28 | $13.56 | $13.56 | 644,308 |
| 2021-12-02 | $13.15 | $13.86 | $12.89 | $13.63 | $13.63 | 1,085,236 |
| 2021-12-01 | $13.80 | $13.94 | $12.96 | $13.01 | $13.01 | 2,471,954 |
| 2021-11-30 | $13.71 | $13.76 | $13.23 | $13.35 | $13.35 | 1,948,329 |
| 2021-11-29 | $14.39 | $14.40 | $13.83 | $13.93 | $13.93 | 610,876 |
| 2021-11-26 | $14.53 | $14.53 | $13.53 | $14.04 | $14.04 | 546,502 |
| 2021-11-24 | $15.12 | $15.25 | $14.97 | $15.18 | $15.18 | 316,849 |
| 2021-11-23 | $15.66 | $15.84 | $15.08 | $15.20 | $15.20 | 487,250 |
| 2021-11-22 | $15.87 | $15.93 | $15.45 | $15.61 | $15.61 | 250,011 |
| 2021-11-19 | $15.87 | $15.90 | $15.47 | $15.71 | $15.71 | 407,563 |
| 2021-11-18 | $16.50 | $16.52 | $15.91 | $15.99 | $15.99 | 403,099 |
| 2021-11-17 | $16.25 | $16.44 | $16.01 | $16.41 | $16.41 | 284,170 |
| 2021-11-16 | $16.64 | $16.64 | $16.25 | $16.30 | $16.30 | 341,003 |
| 2021-11-15 | $16.92 | $17.09 | $16.54 | $16.72 | $16.72 | 442,382 |
| 2021-11-12 | $16.56 | $16.69 | $16.10 | $16.30 | $16.30 | 455,853 |
| 2021-11-11 | $17.40 | $17.42 | $16.35 | $16.62 | $16.62 | 593,758 |
| 2021-11-10 | $17.05 | $17.45 | $16.80 | $17.01 | $17.01 | 384,525 |
| 2021-11-09 | $17.20 | $17.24 | $16.89 | $17.22 | $17.22 | 358,228 |
| 2021-11-08 | $17.50 | $17.50 | $17.14 | $17.29 | $17.29 | 367,913 |
| 2021-11-05 | $16.52 | $17.42 | $16.52 | $17.16 | $17.16 | 587,390 |
| 2021-11-04 | $16.43 | $16.47 | $15.99 | $16.09 | $16.09 | 299,596 |
| 2021-11-03 | $15.96 | $16.59 | $15.89 | $16.27 | $16.27 | 353,351 |
| 2021-11-02 | $16.03 | $16.12 | $15.77 | $15.89 | $15.89 | 273,897 |
| 2021-11-01 | $15.75 | $16.14 | $15.59 | $16.02 | $16.02 | 316,745 |
| 2021-10-29 | $15.71 | $15.83 | $15.54 | $15.65 | $15.65 | 223,008 |
| 2021-10-28 | $15.56 | $15.93 | $15.40 | $15.71 | $15.71 | 267,397 |
| 2021-10-27 | $15.99 | $16.05 | $15.46 | $15.52 | $15.52 | 302,466 |
| 2021-10-26 | $15.79 | $16.07 | $15.56 | $16.04 | $16.04 | 321,083 |
| 2021-10-25 | $16.07 | $16.13 | $15.62 | $15.69 | $15.69 | 397,367 |
| 2021-10-22 | $16.04 | $16.34 | $16.00 | $16.08 | $16.08 | 254,608 |
| 2021-10-21 | $16.08 | $16.37 | $16.01 | $16.21 | $16.21 | 200,239 |
| 2021-10-20 | $15.92 | $16.24 | $15.83 | $16.00 | $16.00 | 346,973 |
| 2021-10-19 | $16.08 | $16.14 | $15.80 | $15.96 | $15.96 | 342,484 |
| 2021-10-18 | $16.15 | $16.44 | $15.98 | $16.08 | $16.08 | 163,375 |
| 2021-10-15 | $16.65 | $16.67 | $16.24 | $16.26 | $16.26 | 180,723 |
| 2021-10-14 | $16.42 | $16.71 | $16.28 | $16.36 | $16.36 | 430,190 |
| 2021-10-13 | $16.47 | $16.73 | $16.00 | $16.26 | $16.26 | 413,003 |
| 2021-10-12 | $16.35 | $16.87 | $16.32 | $16.84 | $16.84 | 399,888 |
| 2021-10-11 | $16.62 | $16.70 | $16.36 | $16.42 | $16.42 | 176,543 |
| 2021-10-08 | $16.36 | $16.61 | $16.30 | $16.60 | $16.60 | 157,524 |
| 2021-10-07 | $16.80 | $16.93 | $16.41 | $16.46 | $16.46 | 224,124 |
| 2021-10-06 | $17.02 | $17.18 | $16.46 | $16.72 | $16.72 | 523,550 |
| 2021-10-05 | $16.73 | $17.50 | $16.55 | $17.44 | $17.44 | 450,340 |
| 2021-10-04 | $16.50 | $16.72 | $16.06 | $16.60 | $16.60 | 377,525 |
| 2021-10-01 | $16.31 | $16.96 | $16.31 | $16.49 | $16.49 | 1,101,599 |
| 2021-09-30 | $16.15 | $16.52 | $15.78 | $15.79 | $15.79 | 296,634 |
| 2021-09-29 | $16.84 | $17.16 | $16.24 | $16.43 | $16.43 | 487,082 |
| 2021-09-28 | $16.26 | $17.10 | $16.24 | $16.72 | $16.72 | 848,179 |
| 2021-09-27 | $16.00 | $16.47 | $15.87 | $16.23 | $16.23 | 440,659 |
| 2021-09-24 | $15.40 | $15.89 | $15.17 | $15.78 | $15.78 | 405,785 |
| 2021-09-23 | $14.69 | $15.58 | $14.69 | $15.50 | $15.50 | 436,463 |
| 2021-09-22 | $14.23 | $14.69 | $14.23 | $14.64 | $14.64 | 367,720 |
| 2021-09-21 | $14.88 | $15.08 | $14.15 | $14.16 | $14.16 | 353,257 |
| 2021-09-20 | $14.68 | $15.08 | $14.51 | $14.87 | $14.87 | 491,225 |
| 2021-09-17 | $14.94 | $15.43 | $14.84 | $15.22 | $15.22 | 1,839,983 |
| 2021-09-16 | $14.43 | $15.01 | $14.38 | $14.84 | $14.84 | 369,816 |
| 2021-09-15 | $14.38 | $14.77 | $14.10 | $14.37 | $14.37 | 402,306 |
| 2021-09-14 | $15.01 | $15.09 | $14.34 | $14.42 | $14.42 | 379,428 |
| 2021-09-13 | $14.77 | $15.00 | $14.55 | $14.95 | $14.95 | 436,267 |
| 2021-09-10 | $15.34 | $15.42 | $14.68 | $14.70 | $14.70 | 358,089 |
| 2021-09-09 | $15.11 | $15.91 | $15.03 | $15.31 | $15.31 | 373,263 |
| 2021-09-08 | $15.65 | $15.76 | $15.03 | $15.18 | $15.18 | 368,509 |
| 2021-09-07 | $15.73 | $15.86 | $15.42 | $15.74 | $15.74 | 294,693 |
| 2021-09-03 | $15.94 | $15.97 | $15.52 | $15.77 | $15.77 | 212,219 |
| 2021-09-02 | $15.88 | $16.05 | $15.57 | $15.92 | $15.92 | 306,818 |
| 2021-09-01 | $15.33 | $16.04 | $15.33 | $15.82 | $15.82 | 388,152 |
| 2021-08-31 | $15.53 | $15.67 | $15.10 | $15.33 | $15.33 | 500,119 |
| 2021-08-30 | $16.18 | $16.18 | $15.47 | $15.53 | $15.53 | 404,143 |
| 2021-08-27 | $16.22 | $16.32 | $15.93 | $16.01 | $16.01 | 265,856 |
| 2021-08-26 | $16.33 | $16.55 | $16.07 | $16.24 | $16.24 | 475,995 |
| 2021-08-25 | $15.81 | $16.44 | $15.60 | $16.40 | $16.40 | 350,010 |
| 2021-08-24 | $16.47 | $16.59 | $15.81 | $15.87 | $15.87 | 573,990 |
| 2021-08-23 | $15.76 | $16.42 | $15.76 | $16.35 | $16.35 | 389,749 |
| 2021-08-20 | $15.25 | $15.73 | $15.14 | $15.71 | $15.71 | 418,105 |
| 2021-08-19 | $14.95 | $15.45 | $14.65 | $15.35 | $15.35 | 858,573 |
| 2021-08-18 | $14.80 | $15.44 | $14.66 | $15.15 | $15.15 | 415,973 |
| 2021-08-17 | $15.13 | $15.29 | $14.56 | $14.87 | $14.87 | 572,248 |
| 2021-08-16 | $15.21 | $15.51 | $15.01 | $15.30 | $15.30 | 312,688 |
| 2021-08-13 | $15.58 | $15.64 | $15.23 | $15.36 | $15.36 | 328,025 |
| 2021-08-12 | $15.75 | $15.75 | $15.28 | $15.60 | $15.60 | 410,731 |
| 2021-08-11 | $15.52 | $15.95 | $15.30 | $15.82 | $15.82 | 520,012 |
| 2021-08-10 | $14.90 | $15.62 | $14.80 | $15.52 | $15.52 | 485,086 |
| 2021-08-09 | $14.98 | $15.21 | $14.62 | $14.86 | $14.86 | 386,548 |
| 2021-08-06 | $15.36 | $15.37 | $14.91 | $15.05 | $15.05 | 306,691 |
| 2021-08-05 | $14.79 | $15.45 | $14.15 | $15.25 | $15.25 | 695,337 |
| 2021-08-04 | $15.16 | $15.36 | $14.62 | $14.72 | $14.72 | 600,428 |
| 2021-08-03 | $15.14 | $15.42 | $14.98 | $15.25 | $15.25 | 374,264 |
| 2021-08-02 | $14.83 | $15.68 | $14.83 | $15.20 | $15.20 | 362,499 |
| 2021-07-30 | $15.28 | $15.42 | $14.65 | $14.74 | $14.74 | 384,829 |
| 2021-07-29 | $15.61 | $15.61 | $15.22 | $15.39 | $15.39 | 277,717 |
| 2021-07-28 | $15.72 | $15.75 | $15.10 | $15.47 | $15.47 | 334,939 |
| 2021-07-27 | $15.75 | $15.75 | $14.98 | $15.51 | $15.51 | 586,922 |
| 2021-07-26 | $15.06 | $15.99 | $15.03 | $15.91 | $15.91 | 575,954 |
| 2021-07-23 | $15.08 | $15.25 | $14.86 | $15.00 | $15.00 | 295,935 |
| 2021-07-22 | $15.73 | $15.73 | $14.94 | $15.01 | $15.01 | 489,020 |
| 2021-07-21 | $15.28 | $15.91 | $15.28 | $15.70 | $15.70 | 681,716 |
| 2021-07-20 | $14.18 | $15.13 | $14.00 | $15.03 | $15.03 | 657,832 |
| 2021-07-19 | $14.65 | $14.65 | $13.71 | $14.13 | $14.13 | 1,070,548 |
| 2021-07-16 | $15.32 | $15.44 | $14.80 | $14.90 | $14.90 | 647,368 |
| 2021-07-15 | $15.06 | $15.28 | $14.70 | $15.18 | $15.18 | 583,523 |
| 2021-07-14 | $15.46 | $15.85 | $15.03 | $15.14 | $15.14 | 370,721 |
| 2021-07-13 | $15.62 | $15.65 | $15.23 | $15.38 | $15.38 | 304,938 |
| 2021-07-12 | $15.67 | $15.77 | $15.09 | $15.61 | $15.61 | 554,607 |
| 2021-07-09 | $15.83 | $16.18 | $15.71 | $15.73 | $15.73 | 845,524 |
| 2021-07-08 | $15.19 | $15.65 | $14.80 | $15.60 | $15.60 | 1,017,639 |
| 2021-07-07 | $16.25 | $16.25 | $15.55 | $15.66 | $15.66 | 718,800 |
| 2021-07-06 | $16.57 | $16.76 | $15.86 | $16.19 | $16.19 | 610,461 |
| 2021-07-02 | $17.08 | $17.33 | $16.41 | $16.56 | $16.56 | 504,257 |
| 2021-07-01 | $17.11 | $17.54 | $16.81 | $16.97 | $16.97 | 682,305 |
| 2021-06-30 | $16.54 | $17.15 | $16.35 | $17.04 | $17.04 | 638,874 |
| 2021-06-29 | $17.36 | $17.36 | $16.45 | $16.47 | $16.47 | 745,913 |
| 2021-06-28 | $17.97 | $17.97 | $17.03 | $17.23 | $17.23 | 514,062 |
| 2021-06-25 | $17.60 | $18.12 | $17.50 | $17.80 | $17.80 | 4,990,329 |
| 2021-06-24 | $18.04 | $18.23 | $17.36 | $17.66 | $17.66 | 650,182 |
| 2021-06-23 | $18.45 | $18.49 | $17.70 | $17.89 | $17.89 | 704,355 |
| 2021-06-22 | $19.11 | $19.11 | $18.34 | $18.36 | $18.36 | 571,751 |
| 2021-06-21 | $18.99 | $19.26 | $18.70 | $19.10 | $19.10 | 424,342 |
| 2021-06-18 | $18.60 | $18.97 | $18.52 | $18.86 | $18.86 | 1,908,189 |
| 2021-06-17 | $18.50 | $18.97 | $18.46 | $18.68 | $18.68 | 443,580 |
| 2021-06-16 | $18.65 | $18.92 | $18.35 | $18.61 | $18.61 | 464,055 |
| 2021-06-15 | $18.85 | $19.03 | $18.16 | $18.68 | $18.68 | 610,847 |
| 2021-06-14 | $18.65 | $19.18 | $18.55 | $18.94 | $18.94 | 728,981 |
| 2021-06-11 | $19.30 | $19.59 | $18.36 | $18.50 | $18.50 | 2,495,329 |
| 2021-06-10 | $19.94 | $19.99 | $19.16 | $19.26 | $19.26 | 642,165 |
| 2021-06-09 | $19.88 | $20.00 | $19.36 | $19.69 | $19.69 | 776,798 |
| 2021-06-08 | $20.11 | $20.35 | $19.50 | $20.00 | $20.00 | 792,969 |
| 2021-06-07 | $19.90 | $21.10 | $19.90 | $19.99 | $19.99 | 833,131 |
| 2021-06-04 | $20.47 | $20.75 | $19.85 | $19.86 | $19.86 | 589,476 |
| 2021-06-03 | $21.47 | $21.65 | $20.22 | $20.35 | $20.35 | 676,737 |
| 2021-06-02 | $22.00 | $22.70 | $21.53 | $21.66 | $21.66 | 638,859 |
| 2021-06-01 | $21.77 | $22.50 | $21.72 | $21.91 | $21.91 | 732,910 |
| 2021-05-28 | $20.45 | $21.69 | $20.45 | $21.32 | $21.32 | 1,249,628 |
| 2021-05-27 | $19.63 | $20.77 | $19.51 | $20.48 | $20.48 | 864,661 |
| 2021-05-26 | $19.63 | $19.77 | $19.22 | $19.38 | $19.38 | 249,637 |
| 2021-05-25 | $19.58 | $20.20 | $19.34 | $19.41 | $19.41 | 466,684 |
| 2021-05-24 | $19.19 | $19.81 | $18.77 | $19.43 | $19.43 | 784,063 |
| 2021-05-21 | $19.29 | $19.45 | $18.80 | $18.95 | $18.95 | 350,417 |
| 2021-05-20 | $19.19 | $19.45 | $18.60 | $18.76 | $18.76 | 332,287 |
| 2021-05-19 | $19.55 | $19.74 | $18.92 | $19.00 | $19.00 | 510,693 |
| 2021-05-18 | $20.25 | $20.31 | $19.71 | $19.72 | $19.72 | 386,240 |
| 2021-05-17 | $20.21 | $20.34 | $19.47 | $20.13 | $20.13 | 392,808 |
| 2021-05-14 | $20.10 | $20.45 | $20.00 | $20.20 | $20.20 | 353,512 |
| 2021-05-13 | $19.75 | $20.47 | $19.21 | $19.72 | $19.72 | 283,957 |
| 2021-05-12 | $20.55 | $20.67 | $19.66 | $19.83 | $19.83 | 450,739 |
| 2021-05-11 | $20.12 | $20.89 | $19.65 | $20.65 | $20.65 | 747,534 |
| 2021-05-10 | $20.61 | $20.95 | $20.40 | $20.75 | $20.75 | 283,355 |
| 2021-05-07 | $20.02 | $20.69 | $20.01 | $20.62 | $20.62 | 378,534 |
| 2021-05-06 | $20.20 | $20.38 | $19.57 | $20.04 | $20.04 | 228,796 |
| 2021-05-05 | $20.24 | $20.45 | $19.98 | $20.17 | $20.17 | 351,645 |
| 2021-05-04 | $20.25 | $20.52 | $19.70 | $20.12 | $20.12 | 432,946 |
| 2021-05-03 | $21.19 | $21.19 | $20.14 | $20.29 | $20.29 | 435,511 |
| 2021-04-30 | $21.22 | $21.41 | $20.72 | $21.04 | $21.04 | 418,804 |
| 2021-04-29 | $21.03 | $22.00 | $21.03 | $21.26 | $21.26 | 645,572 |
| 2021-04-28 | $20.92 | $21.29 | $20.68 | $21.07 | $21.07 | 256,236 |
| 2021-04-27 | $21.03 | $21.31 | $20.75 | $20.99 | $20.99 | 561,990 |
| 2021-04-26 | $21.39 | $21.97 | $20.88 | $21.02 | $21.02 | 1,640,623 |
| 2021-04-23 | $20.28 | $21.24 | $20.15 | $21.17 | $21.17 | 626,485 |
| 2021-04-22 | $19.39 | $20.57 | $19.23 | $20.51 | $20.51 | 917,374 |
| 2021-04-21 | $19.24 | $19.92 | $19.05 | $19.43 | $19.43 | 711,533 |
| 2021-04-20 | $20.06 | $20.07 | $18.90 | $19.33 | $19.33 | 614,100 |
| 2021-04-19 | $19.98 | $20.15 | $19.57 | $20.07 | $20.07 | 297,649 |
| 2021-04-16 | $19.91 | $20.25 | $19.49 | $20.13 | $20.13 | 275,140 |
| 2021-04-15 | $20.25 | $20.40 | $19.80 | $19.95 | $19.95 | 367,197 |
| 2021-04-14 | $19.82 | $21.11 | $19.77 | $19.97 | $19.97 | 601,012 |
| 2021-04-13 | $20.08 | $20.56 | $18.90 | $19.68 | $19.68 | 737,539 |
| 2021-04-12 | $21.03 | $21.77 | $19.88 | $20.31 | $20.31 | 796,141 |
| 2021-04-09 | $21.40 | $21.98 | $20.17 | $21.37 | $21.37 | 1,672,825 |
| 2021-04-08 | $20.80 | $21.51 | $20.66 | $21.25 | $21.25 | 5,053,853 |
| 2021-04-07 | $20.00 | $20.72 | $19.84 | $20.58 | $20.58 | 2,765,789 |
| 2021-04-06 | $19.75 | $19.92 | $19.20 | $19.74 | $19.74 | 2,071,997 |
| 2021-04-05 | $19.10 | $19.50 | $18.90 | $19.13 | $19.13 | 3,266,521 |
| 2021-04-01 | $18.61 | $19.20 | $18.26 | $18.85 | $18.85 | 10,277,864 |