Argo Blockchain Plc (ARBKL) Exchange: NASDAQ
Data as of Oct. 7, 2025
$2.75 ($-0.65) -19.12%
Argo Blockchain Plc - Daily Information
Click for more stock information on Argo Blockchain Plc.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $3.30 |
| Previous Close | $2.75 |
| High | $3.36 |
| Low | $2.49 |
| Adjusted Open | $3.30 |
| Previous Adjusted Close | $2.75 |
| Adjusted High | $3.36 |
| Adjusted Low | $2.49 |
Invest in Argo Blockchain Plc (ARBKL)
Historical Stock Data for Argo Blockchain Plc (ARBKL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | $3.30 | $3.36 | $2.49 | $2.75 | $2.75 | 64,457 |
| 2025-10-06 | $3.30 | $3.70 | $2.91 | $3.40 | $3.40 | 116,064 |
| 2025-10-03 | $2.82 | $3.11 | $2.56 | $2.90 | $2.90 | 140,431 |
| 2025-10-02 | $2.62 | $2.79 | $2.40 | $2.61 | $2.61 | 29,394 |
| 2025-10-01 | $2.01 | $2.83 | $2.01 | $2.79 | $2.79 | 43,034 |
| 2025-09-30 | $2.39 | $2.39 | $2.20 | $2.23 | $2.23 | 4,308 |
| 2025-09-29 | $2.32 | $2.32 | $2.14 | $2.14 | $2.14 | 7,195 |
| 2025-09-26 | $2.17 | $2.21 | $2.15 | $2.19 | $2.19 | 2,091 |
| 2025-09-25 | $2.04 | $2.21 | $2.04 | $2.14 | $2.14 | 2,112 |
| 2025-09-24 | $2.06 | $2.22 | $2.06 | $2.17 | $2.17 | 1,906 |
| 2025-09-23 | $2.40 | $2.40 | $2.04 | $2.19 | $2.19 | 5,758 |
| 2025-09-22 | $2.16 | $2.30 | $1.73 | $2.30 | $2.30 | 6,984 |
| 2025-09-19 | $2.17 | $2.22 | $1.93 | $2.16 | $2.16 | 4,138 |
| 2025-09-18 | $1.85 | $2.25 | $1.84 | $2.20 | $2.20 | 6,764 |
| 2025-09-17 | $1.74 | $1.89 | $1.62 | $1.80 | $1.80 | 5,763 |
| 2025-09-16 | $1.82 | $1.83 | $1.82 | $1.83 | $1.83 | 450 |
| 2025-09-15 | $2.00 | $2.10 | $1.90 | $1.91 | $1.91 | 7,544 |
| 2025-09-12 | $2.24 | $2.24 | $2.10 | $2.22 | $2.22 | 4,356 |
| 2025-09-11 | $1.86 | $2.20 | $1.71 | $2.20 | $2.20 | 24,903 |
| 2025-09-10 | $1.45 | $1.90 | $1.45 | $1.86 | $1.86 | 20,947 |
| 2025-09-09 | $1.45 | $1.60 | $1.41 | $1.47 | $1.47 | 4,984 |
| 2025-09-08 | $1.63 | $1.63 | $1.58 | $1.58 | $1.58 | 4,121 |
| 2025-09-05 | $1.47 | $1.63 | $1.47 | $1.51 | $1.51 | 2,660 |
| 2025-09-04 | $1.52 | $1.54 | $1.44 | $1.45 | $1.45 | 4,267 |
| 2025-09-03 | $1.48 | $1.48 | $1.43 | $1.43 | $1.43 | 5,086 |
| 2025-09-02 | $1.51 | $1.56 | $1.49 | $1.49 | $1.49 | 9,058 |
| 2025-08-29 | $1.85 | $1.85 | $1.50 | $1.66 | $1.66 | 82,124 |
| 2025-08-28 | $1.73 | $1.75 | $1.70 | $1.70 | $1.70 | 6,048 |
| 2025-08-27 | $1.74 | $1.79 | $1.71 | $1.71 | $1.71 | 4,739 |
| 2025-08-26 | $1.64 | $1.79 | $1.64 | $1.74 | $1.74 | 5,426 |
| 2025-08-25 | $1.88 | $1.88 | $1.65 | $1.65 | $1.65 | 9,512 |
| 2025-08-22 | $1.54 | $1.65 | $1.54 | $1.61 | $1.61 | 6,601 |
| 2025-08-21 | $1.51 | $1.51 | $1.40 | $1.45 | $1.45 | 1,834 |
| 2025-08-20 | $1.40 | $1.63 | $1.35 | $1.55 | $1.55 | 4,651 |
| 2025-08-19 | $1.75 | $1.75 | $1.49 | $1.50 | $1.50 | 27,733 |
| 2025-08-18 | $1.80 | $1.88 | $1.70 | $1.75 | $1.75 | 9,278 |
| 2025-08-15 | $1.50 | $1.95 | $1.40 | $1.90 | $1.90 | 24,916 |
| 2025-08-14 | $1.68 | $1.68 | $1.27 | $1.40 | $1.40 | 73,221 |
| 2025-08-13 | $1.88 | $1.89 | $1.58 | $1.73 | $1.73 | 37,857 |
| 2025-08-12 | $1.90 | $1.91 | $1.82 | $1.88 | $1.88 | 48,577 |
| 2025-08-11 | $2.51 | $2.51 | $1.81 | $1.84 | $1.84 | 64,751 |
| 2025-08-08 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 938 |
| 2025-08-07 | $2.55 | $2.70 | $2.55 | $2.62 | $2.62 | 4,499 |
| 2025-08-06 | $2.62 | $2.77 | $2.51 | $2.73 | $2.73 | 7,845 |
| 2025-08-05 | $2.78 | $2.85 | $2.51 | $2.51 | $2.51 | 11,101 |
| 2025-08-04 | $2.70 | $2.89 | $2.70 | $2.78 | $2.78 | 2,943 |
| 2025-08-01 | $2.87 | $2.90 | $2.70 | $2.70 | $2.70 | 4,485 |
| 2025-07-31 | $2.85 | $2.95 | $2.80 | $2.82 | $2.82 | 5,786 |
| 2025-07-30 | $3.03 | $3.03 | $2.85 | $2.85 | $2.85 | 961 |
| 2025-07-29 | $2.81 | $3.29 | $2.81 | $2.93 | $2.93 | 40,283 |
| 2025-07-28 | $2.94 | $3.20 | $2.75 | $2.84 | $2.84 | 24,772 |
| 2025-07-25 | $3.00 | $3.27 | $2.90 | $3.02 | $3.02 | 16,915 |
| 2025-07-24 | $2.76 | $3.41 | $2.47 | $3.00 | $3.00 | 96,802 |
| 2025-07-23 | $2.87 | $3.10 | $2.65 | $2.65 | $2.65 | 32,413 |
| 2025-07-22 | $2.96 | $2.97 | $2.65 | $2.65 | $2.65 | 33,690 |
| 2025-07-21 | $3.19 | $3.19 | $2.75 | $2.99 | $2.99 | 17,369 |
| 2025-07-18 | $3.44 | $3.70 | $2.81 | $3.15 | $3.15 | 33,367 |
| 2025-07-17 | $3.39 | $3.39 | $2.66 | $3.27 | $3.27 | 26,329 |
| 2025-07-16 | $3.45 | $3.61 | $2.85 | $3.11 | $3.11 | 34,980 |
| 2025-07-15 | $3.93 | $4.20 | $3.30 | $3.46 | $3.46 | 67,086 |
| 2025-07-14 | $4.15 | $5.72 | $4.00 | $4.40 | $3.80 | 150,573 |
| 2025-07-11 | $3.80 | $4.65 | $3.50 | $4.14 | $3.58 | 45,906 |
| 2025-07-10 | $3.19 | $3.60 | $2.98 | $3.60 | $3.11 | 37,901 |
| 2025-07-09 | $2.96 | $3.00 | $2.88 | $2.96 | $2.56 | 31,229 |
| 2025-07-08 | $3.00 | $3.00 | $2.85 | $2.90 | $2.50 | 37,304 |
| 2025-07-07 | $2.98 | $2.98 | $2.80 | $2.81 | $2.43 | 14,518 |
| 2025-07-03 | $2.82 | $2.88 | $2.65 | $2.87 | $2.48 | 43,332 |
| 2025-07-02 | $3.00 | $3.00 | $2.78 | $2.88 | $2.49 | 23,309 |
| 2025-07-01 | $2.77 | $3.79 | $2.62 | $3.12 | $2.70 | 155,294 |
| 2025-06-30 | $6.80 | $6.86 | $1.88 | $2.71 | $2.34 | 202,285 |
| 2025-06-27 | $6.70 | $6.70 | $6.70 | $6.70 | $5.78 | 211 |
| 2025-06-26 | $6.90 | $7.00 | $6.70 | $6.70 | $5.78 | 4,402 |
| 2025-06-25 | $6.75 | $6.99 | $6.75 | $6.89 | $5.95 | 5,590 |
| 2025-06-24 | $6.75 | $6.80 | $6.75 | $6.75 | $5.83 | 5,394 |
| 2025-06-23 | $6.77 | $6.77 | $6.77 | $6.77 | $5.85 | 340 |
| 2025-06-20 | $6.80 | $6.81 | $6.80 | $6.81 | $5.88 | 1,850 |
| 2025-06-18 | $6.70 | $6.85 | $6.70 | $6.85 | $5.92 | 1,909 |
| 2025-06-17 | $6.89 | $6.89 | $6.76 | $6.76 | $5.84 | 3,693 |
| 2025-06-16 | $6.85 | $6.90 | $6.85 | $6.89 | $5.95 | 4,530 |
| 2025-06-13 | $6.80 | $6.85 | $6.80 | $6.85 | $5.92 | 4,393 |
| 2025-06-12 | $6.68 | $6.68 | $6.68 | $6.68 | $5.77 | 65 |
| 2025-06-11 | $6.79 | $6.80 | $6.68 | $6.68 | $5.77 | 1,549 |
| 2025-06-10 | $6.73 | $6.73 | $6.73 | $6.73 | $5.81 | 458 |
| 2025-06-09 | $6.60 | $6.73 | $6.60 | $6.73 | $5.81 | 420 |
| 2025-06-06 | $6.58 | $6.58 | $6.58 | $6.58 | $5.68 | 218 |
| 2025-06-05 | $6.50 | $6.69 | $6.47 | $6.58 | $5.68 | 2,256 |
| 2025-06-04 | $6.48 | $6.50 | $6.46 | $6.46 | $5.58 | 970 |
| 2025-06-03 | $6.61 | $6.61 | $6.46 | $6.52 | $5.63 | 6,674 |
| 2025-06-02 | $6.70 | $6.70 | $6.58 | $6.61 | $5.71 | 596 |
| 2025-05-30 | $6.60 | $6.60 | $6.60 | $6.60 | $5.70 | 519 |
| 2025-05-29 | $6.75 | $6.75 | $6.70 | $6.70 | $5.79 | 4,158 |
| 2025-05-28 | $6.76 | $6.76 | $6.66 | $6.66 | $5.75 | 2,478 |
| 2025-05-27 | $6.58 | $6.61 | $6.58 | $6.61 | $5.71 | 2,112 |
| 2025-05-23 | $6.87 | $6.87 | $6.50 | $6.60 | $6.60 | 2,104 |
| 2025-05-22 | $6.59 | $6.59 | $6.50 | $6.50 | $6.50 | 1,647 |
| 2025-05-21 | $6.50 | $6.60 | $6.50 | $6.60 | $6.60 | 2,239 |
| 2025-05-20 | $6.68 | $6.68 | $6.57 | $6.58 | $6.58 | 2,713 |
| 2025-05-19 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 435 |
| 2025-05-16 | $6.56 | $6.57 | $6.56 | $6.57 | $6.57 | 640 |
| 2025-05-15 | $6.64 | $6.65 | $6.51 | $6.57 | $6.57 | 1,920 |
| 2025-05-14 | $6.56 | $6.66 | $6.56 | $6.65 | $6.65 | 2,573 |
| 2025-05-13 | $6.79 | $6.79 | $6.70 | $6.75 | $6.75 | 2,575 |
| 2025-05-12 | $6.85 | $6.85 | $6.68 | $6.68 | $6.68 | 1,646 |
| 2025-05-09 | $6.70 | $6.70 | $6.40 | $6.53 | $6.53 | 6,486 |
| 2025-05-08 | $6.76 | $6.95 | $6.76 | $6.93 | $6.93 | 3,405 |
| 2025-05-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,196 |
| 2025-05-06 | $6.66 | $6.70 | $6.38 | $6.69 | $6.69 | 2,006 |
| 2025-05-05 | $6.73 | $6.73 | $6.60 | $6.68 | $6.68 | 3,941 |
| 2025-05-02 | $6.63 | $6.71 | $6.57 | $6.66 | $6.66 | 3,252 |
| 2025-05-01 | $6.61 | $6.71 | $6.38 | $6.63 | $6.63 | 6,028 |
| 2025-04-30 | $6.38 | $6.58 | $6.36 | $6.50 | $6.50 | 1,780 |
| 2025-04-29 | $6.50 | $6.63 | $6.50 | $6.63 | $6.63 | 2,553 |
| 2025-04-28 | $6.64 | $6.65 | $6.64 | $6.64 | $6.64 | 1,098 |
| 2025-04-25 | $6.57 | $6.66 | $6.56 | $6.66 | $6.66 | 767 |
| 2025-04-24 | $6.35 | $6.50 | $6.35 | $6.50 | $6.50 | 4,383 |
| 2025-04-23 | $6.34 | $6.40 | $6.34 | $6.40 | $6.40 | 483 |
| 2025-04-22 | $6.31 | $6.45 | $6.25 | $6.34 | $6.34 | 20,112 |
| 2025-04-21 | $6.65 | $6.65 | $6.60 | $6.60 | $6.60 | 1,558 |
| 2025-04-17 | $6.24 | $6.74 | $6.24 | $6.68 | $6.68 | 1,864 |
| 2025-04-16 | $6.70 | $6.89 | $6.68 | $6.68 | $6.68 | 8,679 |
| 2025-04-15 | $6.60 | $6.85 | $6.60 | $6.82 | $6.82 | 26,356 |
| 2025-04-14 | $7.20 | $7.31 | $7.02 | $7.23 | $6.69 | 23,340 |
| 2025-04-11 | $7.09 | $7.10 | $7.04 | $7.10 | $6.57 | 1,606 |
| 2025-04-10 | $7.19 | $7.19 | $7.00 | $7.08 | $6.55 | 2,319 |
| 2025-04-09 | $6.81 | $6.90 | $6.80 | $6.90 | $6.39 | 1,856 |
| 2025-04-08 | $6.85 | $6.95 | $6.67 | $6.88 | $6.37 | 9,745 |
| 2025-04-07 | $6.85 | $6.85 | $6.65 | $6.80 | $6.30 | 5,858 |
| 2025-04-04 | $6.72 | $7.15 | $6.62 | $6.87 | $6.36 | 5,911 |
| 2025-04-03 | $7.00 | $7.00 | $6.58 | $6.87 | $6.36 | 4,451 |
| 2025-04-02 | $7.05 | $7.10 | $7.02 | $7.04 | $6.51 | 2,088 |
| 2025-04-01 | $6.90 | $7.00 | $6.85 | $7.00 | $6.48 | 3,722 |
| 2025-03-31 | $7.04 | $7.05 | $6.50 | $6.50 | $6.02 | 6,227 |
| 2025-03-28 | $7.50 | $7.50 | $7.17 | $7.17 | $6.64 | 10,619 |
| 2025-03-27 | $7.40 | $7.40 | $7.20 | $7.20 | $6.67 | 3,259 |
| 2025-03-26 | $7.00 | $7.33 | $7.00 | $7.02 | $6.50 | 4,924 |
| 2025-03-25 | $7.30 | $7.30 | $7.06 | $7.06 | $6.54 | 8,344 |
| 2025-03-24 | $7.40 | $7.49 | $7.29 | $7.32 | $6.78 | 6,751 |
| 2025-03-21 | $7.70 | $7.70 | $7.30 | $7.40 | $6.85 | 7,915 |
| 2025-03-20 | $7.87 | $7.93 | $7.57 | $7.73 | $7.16 | 6,602 |
| 2025-03-19 | $7.92 | $7.93 | $7.90 | $7.90 | $7.31 | 1,743 |
| 2025-03-18 | $7.85 | $7.86 | $7.80 | $7.83 | $7.25 | 2,926 |
| 2025-03-17 | $7.91 | $7.98 | $7.60 | $7.78 | $7.20 | 10,163 |
| 2025-03-14 | $8.00 | $8.00 | $7.95 | $7.98 | $7.39 | 2,078 |
| 2025-03-13 | $8.10 | $8.10 | $7.95 | $7.95 | $7.36 | 8,270 |
| 2025-03-12 | $8.00 | $8.10 | $8.00 | $8.10 | $7.50 | 5,211 |
| 2025-03-11 | $7.90 | $7.99 | $7.90 | $7.99 | $7.40 | 557 |
| 2025-03-10 | $8.10 | $8.10 | $7.90 | $7.95 | $7.36 | 3,711 |
| 2025-03-07 | $7.68 | $8.11 | $7.68 | $8.11 | $7.51 | 13,389 |
| 2025-03-06 | $7.65 | $7.70 | $7.60 | $7.68 | $7.11 | 3,218 |
| 2025-03-05 | $7.82 | $7.82 | $7.76 | $7.76 | $7.18 | 584 |
| 2025-03-04 | $7.70 | $7.85 | $7.52 | $7.85 | $7.27 | 6,647 |
| 2025-03-03 | $7.70 | $7.83 | $7.52 | $7.78 | $7.20 | 18,123 |
| 2025-02-28 | $7.59 | $7.59 | $7.52 | $7.52 | $6.96 | 960 |
| 2025-02-27 | $7.43 | $7.55 | $7.43 | $7.51 | $6.95 | 4,854 |
| 2025-02-26 | $7.33 | $7.50 | $7.33 | $7.45 | $6.90 | 1,189 |
| 2025-02-25 | $7.45 | $7.48 | $7.38 | $7.38 | $6.83 | 12,970 |
| 2025-02-24 | $7.50 | $7.50 | $7.45 | $7.45 | $6.90 | 690 |
| 2025-02-21 | $7.51 | $7.52 | $7.45 | $7.45 | $6.90 | 3,065 |
| 2025-02-20 | $7.55 | $7.59 | $7.46 | $7.51 | $6.96 | 4,026 |
| 2025-02-19 | $7.55 | $7.55 | $7.55 | $7.55 | $6.99 | 463 |
| 2025-02-18 | $7.55 | $7.55 | $7.51 | $7.52 | $6.96 | 3,044 |
| 2025-02-14 | $7.55 | $7.59 | $7.50 | $7.54 | $7.54 | 4,462 |
| 2025-02-13 | $7.50 | $7.55 | $7.50 | $7.55 | $7.55 | 1,876 |
| 2025-02-12 | $7.50 | $7.55 | $7.35 | $7.45 | $7.45 | 6,115 |
| 2025-02-11 | $7.40 | $7.59 | $7.35 | $7.40 | $7.40 | 5,939 |
| 2025-02-10 | $7.45 | $7.54 | $7.30 | $7.30 | $7.30 | 5,596 |
| 2025-02-07 | $7.68 | $7.68 | $7.42 | $7.50 | $7.50 | 6,417 |
| 2025-02-06 | $7.70 | $7.81 | $7.70 | $7.70 | $7.70 | 3,548 |
| 2025-02-05 | $7.70 | $8.00 | $7.70 | $7.81 | $7.81 | 3,180 |
| 2025-02-04 | $7.59 | $7.75 | $7.59 | $7.75 | $7.75 | 3,422 |
| 2025-02-03 | $7.64 | $7.67 | $7.60 | $7.63 | $7.63 | 2,763 |
| 2025-01-31 | $7.50 | $7.63 | $7.45 | $7.60 | $7.60 | 4,909 |
| 2025-01-30 | $7.24 | $7.50 | $7.24 | $7.50 | $7.50 | 2,422 |
| 2025-01-29 | $7.30 | $7.31 | $7.10 | $7.10 | $7.10 | 1,285 |
| 2025-01-28 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 924 |
| 2025-01-27 | $7.19 | $7.20 | $7.00 | $7.20 | $7.20 | 5,622 |
| 2025-01-24 | $7.35 | $7.40 | $7.20 | $7.20 | $7.20 | 1,784 |
| 2025-01-23 | $7.30 | $7.30 | $7.22 | $7.30 | $7.30 | 4,356 |
| 2025-01-22 | $7.50 | $7.50 | $7.39 | $7.39 | $7.39 | 3,717 |
| 2025-01-21 | $7.70 | $7.70 | $7.50 | $7.50 | $7.50 | 2,681 |
| 2025-01-17 | $7.51 | $7.87 | $7.51 | $7.75 | $7.75 | 11,876 |
| 2025-01-16 | $7.69 | $8.00 | $7.50 | $7.50 | $7.50 | 14,480 |
| 2025-01-15 | $8.50 | $8.50 | $7.42 | $7.66 | $7.66 | 12,760 |
| 2025-01-14 | $8.05 | $8.94 | $8.05 | $8.50 | $7.93 | 46,720 |
| 2025-01-13 | $7.80 | $8.04 | $7.65 | $8.00 | $7.47 | 30,750 |
| 2025-01-10 | $7.70 | $7.83 | $7.65 | $7.75 | $7.23 | 13,455 |
| 2025-01-08 | $7.60 | $7.69 | $7.35 | $7.54 | $7.04 | 12,045 |
| 2025-01-07 | $7.14 | $7.42 | $7.14 | $7.29 | $6.81 | 5,014 |
| 2025-01-06 | $7.05 | $7.10 | $7.02 | $7.04 | $6.57 | 4,856 |
| 2025-01-03 | $7.00 | $7.06 | $6.96 | $6.99 | $6.52 | 12,353 |
| 2025-01-02 | $6.90 | $7.29 | $6.62 | $6.80 | $6.35 | 7,862 |
| 2024-12-31 | $6.62 | $7.10 | $6.51 | $6.90 | $6.44 | 15,428 |
| 2024-12-30 | $6.47 | $6.83 | $6.47 | $6.68 | $6.68 | 6,763 |
| 2024-12-27 | $6.75 | $6.75 | $6.50 | $6.50 | $6.50 | 4,953 |
| 2024-12-26 | $6.76 | $6.76 | $6.54 | $6.54 | $6.54 | 8,951 |
| 2024-12-24 | $6.50 | $6.75 | $6.50 | $6.75 | $6.75 | 5,187 |
| 2024-12-23 | $6.70 | $6.75 | $6.35 | $6.50 | $6.50 | 17,270 |
| 2024-12-20 | $6.01 | $6.48 | $6.01 | $6.35 | $6.35 | 8,444 |
| 2024-12-19 | $6.15 | $6.75 | $6.15 | $6.30 | $6.30 | 20,135 |
| 2024-12-18 | $6.71 | $7.10 | $5.75 | $6.00 | $6.00 | 40,866 |
| 2024-12-17 | $7.00 | $7.07 | $6.47 | $6.70 | $6.70 | 13,064 |
| 2024-12-16 | $6.90 | $7.25 | $6.71 | $6.93 | $6.93 | 18,720 |
| 2024-12-13 | $6.76 | $6.79 | $6.50 | $6.79 | $6.79 | 11,198 |
| 2024-12-12 | $6.98 | $7.00 | $6.45 | $6.80 | $6.80 | 8,320 |
| 2024-12-11 | $6.75 | $6.99 | $6.70 | $6.97 | $6.97 | 6,127 |
| 2024-12-10 | $7.00 | $7.00 | $6.70 | $6.80 | $6.80 | 10,221 |
| 2024-12-09 | $6.95 | $7.12 | $6.75 | $6.96 | $6.96 | 21,308 |
| 2024-12-06 | $6.80 | $7.35 | $6.80 | $7.27 | $7.27 | 9,309 |
| 2024-12-05 | $6.45 | $6.90 | $6.44 | $6.80 | $6.80 | 27,079 |
| 2024-12-04 | $8.08 | $8.08 | $5.53 | $6.38 | $6.38 | 126,744 |
| 2024-12-03 | $8.28 | $8.28 | $8.00 | $8.05 | $8.05 | 15,870 |
| 2024-12-02 | $8.62 | $8.62 | $8.01 | $8.28 | $8.28 | 28,185 |
| 2024-11-29 | $8.65 | $8.98 | $8.65 | $8.75 | $8.75 | 12,406 |
| 2024-11-27 | $8.87 | $8.88 | $8.50 | $8.73 | $8.73 | 4,597 |
| 2024-11-26 | $8.48 | $8.88 | $8.48 | $8.54 | $8.54 | 4,342 |
| 2024-11-25 | $8.57 | $8.75 | $8.20 | $8.48 | $8.48 | 12,724 |
| 2024-11-22 | $8.55 | $8.90 | $8.55 | $8.56 | $8.56 | 8,650 |
| 2024-11-21 | $8.50 | $8.80 | $8.08 | $8.73 | $8.73 | 11,769 |
| 2024-11-20 | $8.80 | $8.80 | $8.03 | $8.54 | $8.54 | 13,992 |
| 2024-11-19 | $8.75 | $9.00 | $8.67 | $8.70 | $8.70 | 19,026 |
| 2024-11-18 | $8.75 | $8.90 | $8.65 | $8.65 | $8.65 | 5,992 |
| 2024-11-15 | $8.77 | $8.91 | $8.72 | $8.75 | $8.75 | 9,681 |
| 2024-11-14 | $9.08 | $9.08 | $8.65 | $8.77 | $8.77 | 11,565 |
| 2024-11-13 | $9.34 | $9.35 | $8.70 | $8.85 | $8.85 | 17,289 |
| 2024-11-12 | $9.20 | $9.20 | $8.92 | $9.00 | $9.00 | 7,668 |
| 2024-11-11 | $9.20 | $9.61 | $9.15 | $9.21 | $9.21 | 39,205 |
| 2024-11-08 | $9.65 | $9.65 | $8.74 | $9.19 | $9.19 | 31,668 |
| 2024-11-07 | $9.73 | $9.74 | $9.41 | $9.74 | $9.74 | 10,776 |
| 2024-11-06 | $9.63 | $9.90 | $9.63 | $9.75 | $9.75 | 4,990 |
| 2024-11-05 | $9.62 | $9.62 | $9.30 | $9.54 | $9.54 | 2,103 |
| 2024-11-04 | $9.46 | $9.70 | $9.20 | $9.58 | $9.58 | 4,443 |
| 2024-11-01 | $9.70 | $9.70 | $8.97 | $9.20 | $9.20 | 22,947 |
| 2024-10-31 | $9.63 | $9.92 | $9.51 | $9.90 | $9.90 | 4,731 |
| 2024-10-30 | $9.68 | $9.85 | $9.68 | $9.81 | $9.81 | 6,481 |
| 2024-10-29 | $9.60 | $9.98 | $9.60 | $9.87 | $9.87 | 12,189 |
| 2024-10-28 | $9.65 | $9.70 | $9.60 | $9.60 | $9.60 | 7,728 |
| 2024-10-25 | $9.70 | $9.70 | $9.60 | $9.64 | $9.64 | 2,585 |
| 2024-10-24 | $9.70 | $9.80 | $9.65 | $9.65 | $9.65 | 2,589 |
| 2024-10-23 | $9.53 | $9.70 | $9.53 | $9.70 | $9.70 | 784 |
| 2024-10-22 | $9.65 | $9.86 | $9.64 | $9.70 | $9.70 | 16,447 |
| 2024-10-21 | $9.80 | $9.90 | $9.60 | $9.65 | $9.65 | 5,173 |
| 2024-10-18 | $9.68 | $9.89 | $9.55 | $9.88 | $9.88 | 8,731 |
| 2024-10-17 | $9.88 | $9.91 | $9.60 | $9.82 | $9.82 | 3,724 |
| 2024-10-16 | $9.68 | $9.88 | $9.68 | $9.88 | $9.88 | 13,288 |
| 2024-10-15 | $9.93 | $9.93 | $9.61 | $9.74 | $9.74 | 25,086 |
| 2024-10-14 | $10.29 | $10.30 | $10.12 | $10.28 | $9.73 | 19,119 |
| 2024-10-11 | $9.98 | $10.32 | $9.98 | $10.30 | $9.75 | 29,533 |
| 2024-10-10 | $10.02 | $10.02 | $9.86 | $9.97 | $9.44 | 6,671 |
| 2024-10-09 | $9.99 | $10.04 | $9.86 | $9.86 | $9.34 | 20,698 |
| 2024-10-08 | $10.14 | $10.14 | $9.87 | $9.99 | $9.46 | 14,472 |
| 2024-10-07 | $10.04 | $10.20 | $9.75 | $10.07 | $9.53 | 23,097 |
| 2024-10-04 | $10.60 | $10.75 | $9.83 | $10.06 | $10.06 | 39,373 |
| 2024-10-03 | $10.75 | $10.75 | $10.33 | $10.70 | $10.70 | 8,103 |
| 2024-10-02 | $10.82 | $10.84 | $10.60 | $10.75 | $10.75 | 12,415 |
| 2024-10-01 | $10.70 | $10.87 | $10.51 | $10.87 | $10.87 | 12,473 |
| 2024-09-30 | $10.69 | $10.85 | $10.65 | $10.77 | $10.77 | 9,949 |
| 2024-09-27 | $10.50 | $10.89 | $10.50 | $10.69 | $10.69 | 14,560 |
| 2024-09-26 | $10.31 | $10.48 | $10.01 | $10.43 | $10.43 | 20,446 |
| 2024-09-25 | $10.21 | $10.40 | $10.01 | $10.40 | $10.40 | 9,009 |
| 2024-09-24 | $10.26 | $10.35 | $10.20 | $10.21 | $10.21 | 13,402 |
| 2024-09-23 | $10.26 | $10.37 | $10.26 | $10.33 | $10.33 | 5,123 |
| 2024-09-20 | $10.50 | $10.50 | $10.22 | $10.37 | $10.37 | 11,283 |
| 2024-09-19 | $10.15 | $10.39 | $10.13 | $10.39 | $10.39 | 14,304 |
| 2024-09-18 | $9.75 | $10.09 | $9.55 | $9.94 | $9.94 | 19,688 |
| 2024-09-17 | $9.47 | $9.99 | $9.46 | $9.74 | $9.74 | 12,640 |
| 2024-09-16 | $9.48 | $9.54 | $9.45 | $9.45 | $9.45 | 4,818 |
| 2024-09-13 | $9.40 | $9.50 | $9.40 | $9.48 | $9.48 | 13,342 |
| 2024-09-12 | $9.39 | $9.47 | $9.39 | $9.40 | $9.40 | 2,149 |
| 2024-09-11 | $9.38 | $9.40 | $9.37 | $9.39 | $9.39 | 1,452 |
| 2024-09-10 | $9.41 | $9.41 | $9.20 | $9.37 | $9.37 | 7,024 |
| 2024-09-09 | $9.27 | $9.53 | $9.13 | $9.23 | $9.23 | 5,403 |
| 2024-09-06 | $9.40 | $9.40 | $9.20 | $9.20 | $9.20 | 1,829 |
| 2024-09-05 | $9.20 | $9.53 | $9.20 | $9.35 | $9.35 | 8,297 |
| 2024-09-04 | $9.14 | $9.30 | $9.12 | $9.26 | $9.26 | 8,064 |
| 2024-09-03 | $9.46 | $9.65 | $9.16 | $9.27 | $9.27 | 5,850 |
| 2024-08-30 | $9.50 | $9.60 | $9.40 | $9.48 | $9.48 | 4,207 |
| 2024-08-29 | $9.31 | $9.81 | $9.21 | $9.40 | $9.40 | 11,626 |
| 2024-08-28 | $9.68 | $9.68 | $9.00 | $9.27 | $9.27 | 35,658 |
| 2024-08-27 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 5,530 |
| 2024-08-26 | $10.05 | $10.05 | $9.78 | $9.99 | $9.99 | 10,609 |
| 2024-08-23 | $9.90 | $10.20 | $9.70 | $10.00 | $10.00 | 6,517 |
| 2024-08-22 | $9.65 | $9.90 | $9.65 | $9.73 | $9.73 | 6,467 |
| 2024-08-21 | $9.65 | $10.00 | $9.48 | $9.65 | $9.65 | 15,996 |
| 2024-08-20 | $9.52 | $9.75 | $9.52 | $9.65 | $9.65 | 3,606 |
| 2024-08-19 | $9.50 | $9.57 | $9.48 | $9.55 | $9.55 | 4,864 |
| 2024-08-16 | $9.46 | $9.71 | $9.40 | $9.60 | $9.60 | 15,051 |
| 2024-08-15 | $9.41 | $9.68 | $9.25 | $9.53 | $9.53 | 17,378 |
| 2024-08-14 | $9.51 | $9.70 | $9.42 | $9.52 | $9.52 | 2,541 |
| 2024-08-13 | $9.65 | $9.75 | $9.51 | $9.51 | $9.51 | 5,671 |
| 2024-08-12 | $9.59 | $9.73 | $9.38 | $9.52 | $9.52 | 10,079 |
| 2024-08-09 | $9.56 | $9.74 | $9.56 | $9.57 | $9.57 | 4,784 |
| 2024-08-08 | $9.63 | $9.75 | $9.50 | $9.74 | $9.74 | 7,397 |
| 2024-08-07 | $9.36 | $9.93 | $9.36 | $9.50 | $9.50 | 2,972 |
| 2024-08-06 | $9.16 | $9.50 | $9.16 | $9.30 | $9.30 | 1,404 |
| 2024-08-05 | $9.44 | $9.68 | $8.50 | $9.21 | $9.21 | 20,471 |
| 2024-08-02 | $9.99 | $10.15 | $9.54 | $9.88 | $9.88 | 23,007 |
| 2024-08-01 | $10.38 | $10.39 | $9.96 | $10.17 | $10.17 | 8,926 |
| 2024-07-31 | $9.85 | $10.39 | $9.85 | $10.39 | $10.39 | 16,784 |
| 2024-07-30 | $9.81 | $10.04 | $9.76 | $9.79 | $9.79 | 26,477 |
| 2024-07-29 | $9.69 | $9.70 | $9.61 | $9.68 | $9.68 | 5,998 |
| 2024-07-26 | $9.55 | $9.67 | $9.50 | $9.64 | $9.64 | 7,830 |
| 2024-07-25 | $9.45 | $9.76 | $9.45 | $9.71 | $9.71 | 6,489 |
| 2024-07-24 | $9.48 | $9.63 | $9.45 | $9.50 | $9.50 | 3,701 |
| 2024-07-23 | $9.74 | $9.90 | $9.45 | $9.45 | $9.45 | 8,729 |
| 2024-07-22 | $9.42 | $9.51 | $9.39 | $9.50 | $9.50 | 20,062 |
| 2024-07-19 | $9.43 | $9.50 | $9.38 | $9.40 | $9.40 | 5,197 |
| 2024-07-18 | $9.50 | $9.74 | $9.39 | $9.40 | $9.40 | 18,268 |
| 2024-07-17 | $9.40 | $9.55 | $9.35 | $9.42 | $9.42 | 12,033 |
| 2024-07-16 | $9.60 | $9.60 | $9.38 | $9.40 | $9.40 | 9,730 |
| 2024-07-15 | $9.45 | $9.60 | $9.03 | $9.60 | $9.60 | 29,698 |
| 2024-07-12 | $9.43 | $10.25 | $9.15 | $9.82 | $9.29 | 37,240 |
| 2024-07-11 | $9.30 | $9.35 | $9.11 | $9.20 | $8.70 | 9,591 |
| 2024-07-10 | $9.24 | $9.75 | $9.20 | $9.25 | $8.75 | 30,329 |
| 2024-07-09 | $9.22 | $9.27 | $9.10 | $9.20 | $8.70 | 9,405 |
| 2024-07-08 | $9.34 | $9.34 | $9.10 | $9.10 | $8.61 | 23,249 |
| 2024-07-05 | $9.14 | $9.22 | $8.90 | $9.10 | $8.61 | 15,738 |
| 2024-07-03 | $9.04 | $9.17 | $8.91 | $9.17 | $8.68 | 6,604 |
| 2024-07-02 | $9.11 | $9.11 | $8.78 | $9.05 | $8.56 | 9,080 |
| 2024-07-01 | $9.00 | $9.20 | $8.90 | $9.11 | $8.62 | 14,301 |
| 2024-06-28 | $8.95 | $9.08 | $8.95 | $9.04 | $8.55 | 2,420 |
| 2024-06-27 | $9.07 | $9.15 | $8.70 | $9.04 | $8.55 | 18,506 |
| 2024-06-26 | $9.08 | $9.20 | $9.00 | $9.08 | $8.59 | 4,966 |
| 2024-06-25 | $9.07 | $9.09 | $8.80 | $9.09 | $8.60 | 8,682 |
| 2024-06-24 | $9.30 | $9.30 | $8.70 | $9.07 | $8.58 | 20,331 |
| 2024-06-21 | $9.30 | $9.40 | $9.30 | $9.38 | $8.87 | 2,681 |
| 2024-06-20 | $9.11 | $9.30 | $9.10 | $9.30 | $8.80 | 4,480 |
| 2024-06-18 | $9.36 | $9.62 | $8.74 | $9.25 | $8.75 | 7,065 |
| 2024-06-17 | $9.51 | $9.51 | $9.19 | $9.41 | $8.90 | 5,671 |
| 2024-06-14 | $9.30 | $9.89 | $9.30 | $9.73 | $9.21 | 5,924 |
| 2024-06-13 | $9.40 | $9.44 | $9.25 | $9.38 | $8.87 | 3,374 |
| 2024-06-12 | $9.28 | $9.42 | $9.20 | $9.39 | $8.88 | 9,075 |
| 2024-06-11 | $9.34 | $9.35 | $9.20 | $9.35 | $8.85 | 1,246 |
| 2024-06-10 | $9.00 | $9.36 | $9.00 | $9.27 | $8.77 | 11,089 |
| 2024-06-07 | $9.17 | $9.24 | $9.00 | $9.17 | $8.68 | 3,948 |
| 2024-06-06 | $9.00 | $9.25 | $8.98 | $9.18 | $8.69 | 10,037 |
| 2024-06-05 | $9.11 | $9.39 | $9.00 | $9.38 | $8.87 | 13,623 |
| 2024-06-04 | $9.39 | $9.45 | $9.10 | $9.39 | $8.88 | 6,549 |
| 2024-06-03 | $9.00 | $9.29 | $9.00 | $9.24 | $8.74 | 4,155 |
| 2024-05-31 | $8.93 | $9.00 | $8.91 | $9.00 | $8.51 | 6,369 |
| 2024-05-30 | $9.00 | $9.00 | $8.82 | $8.93 | $8.45 | 8,872 |
| 2024-05-29 | $9.02 | $9.39 | $8.90 | $9.02 | $8.53 | 11,992 |
| 2024-05-28 | $8.82 | $9.12 | $8.82 | $9.01 | $8.52 | 11,882 |
| 2024-05-24 | $8.55 | $8.80 | $8.33 | $8.79 | $8.32 | 12,903 |
| 2024-05-23 | $8.84 | $8.84 | $8.04 | $8.30 | $7.85 | 22,215 |
| 2024-05-22 | $8.92 | $9.00 | $8.65 | $8.87 | $8.39 | 15,671 |
| 2024-05-21 | $8.40 | $8.90 | $8.40 | $8.85 | $8.37 | 26,285 |
| 2024-05-20 | $8.36 | $8.40 | $8.30 | $8.39 | $7.94 | 5,086 |
| 2024-05-17 | $8.27 | $8.44 | $8.27 | $8.36 | $7.90 | 8,013 |
| 2024-05-16 | $8.20 | $8.27 | $8.20 | $8.27 | $7.82 | 1,210 |
| 2024-05-15 | $8.08 | $8.28 | $7.90 | $8.26 | $7.81 | 17,535 |
| 2024-05-14 | $7.88 | $8.10 | $7.80 | $8.06 | $7.63 | 6,685 |
| 2024-05-13 | $8.00 | $8.09 | $8.00 | $8.09 | $7.65 | 2,329 |
| 2024-05-10 | $8.26 | $8.26 | $7.91 | $8.00 | $7.57 | 3,314 |
| 2024-05-09 | $7.99 | $8.26 | $7.77 | $8.26 | $7.81 | 6,977 |
| 2024-05-08 | $8.02 | $8.15 | $8.00 | $8.15 | $7.71 | 5,944 |
| 2024-05-07 | $8.21 | $8.29 | $8.00 | $8.21 | $7.77 | 6,431 |
| 2024-05-06 | $8.20 | $8.36 | $8.11 | $8.25 | $7.81 | 6,356 |
| 2024-05-03 | $8.28 | $8.41 | $8.19 | $8.30 | $7.85 | 4,875 |
| 2024-05-02 | $8.32 | $8.32 | $8.04 | $8.26 | $7.81 | 3,138 |
| 2024-05-01 | $8.42 | $8.42 | $7.90 | $8.23 | $7.79 | 13,430 |
| 2024-04-30 | $8.15 | $8.44 | $8.00 | $8.44 | $7.99 | 4,770 |
| 2024-04-29 | $8.25 | $8.25 | $8.17 | $8.20 | $7.76 | 10,535 |
| 2024-04-26 | $8.38 | $8.39 | $8.11 | $8.24 | $7.80 | 13,702 |
| 2024-04-25 | $8.21 | $8.38 | $8.03 | $8.16 | $7.72 | 4,887 |
| 2024-04-24 | $8.34 | $8.34 | $8.00 | $8.30 | $7.85 | 4,749 |
| 2024-04-23 | $8.41 | $8.41 | $8.12 | $8.22 | $7.78 | 6,488 |
| 2024-04-22 | $8.17 | $8.43 | $8.12 | $8.41 | $7.96 | 10,997 |
| 2024-04-19 | $8.07 | $8.44 | $8.00 | $8.11 | $7.67 | 2,300 |
| 2024-04-18 | $7.99 | $8.14 | $7.98 | $8.14 | $7.70 | 8,569 |
| 2024-04-17 | $7.89 | $8.10 | $7.29 | $7.72 | $7.30 | 29,106 |
| 2024-04-16 | $8.45 | $8.45 | $8.00 | $8.14 | $7.70 | 51,505 |
| 2024-04-15 | $8.51 | $8.70 | $8.36 | $8.48 | $8.02 | 8,168 |
| 2024-04-12 | $8.99 | $9.34 | $8.46 | $8.85 | $8.85 | 24,885 |
| 2024-04-11 | $9.41 | $9.42 | $9.01 | $9.35 | $8.81 | 39,146 |
| 2024-04-10 | $9.30 | $9.39 | $8.90 | $9.30 | $8.76 | 15,840 |
| 2024-04-09 | $9.40 | $9.41 | $9.19 | $9.32 | $8.78 | 14,155 |
| 2024-04-08 | $9.27 | $9.38 | $9.27 | $9.29 | $8.75 | 4,818 |
| 2024-04-05 | $9.15 | $9.39 | $8.99 | $9.06 | $8.53 | 10,435 |
| 2024-04-04 | $9.17 | $9.46 | $8.82 | $9.02 | $8.49 | 16,034 |
| 2024-04-03 | $8.58 | $9.53 | $8.58 | $9.01 | $8.49 | 17,075 |
| 2024-04-02 | $8.49 | $8.78 | $8.40 | $8.59 | $8.09 | 13,863 |
| 2024-04-01 | $8.50 | $8.55 | $8.44 | $8.51 | $8.01 | 27,659 |
| 2024-03-28 | $8.50 | $8.59 | $8.30 | $8.48 | $7.99 | 32,425 |
| 2024-03-27 | $8.37 | $8.50 | $8.20 | $8.48 | $7.99 | 15,924 |
| 2024-03-26 | $8.40 | $8.45 | $8.12 | $8.42 | $7.93 | 13,241 |
| 2024-03-25 | $8.50 | $8.60 | $8.30 | $8.46 | $7.97 | 21,328 |
| 2024-03-22 | $8.42 | $8.50 | $8.05 | $8.48 | $7.99 | 13,757 |
| 2024-03-21 | $8.49 | $8.50 | $8.42 | $8.42 | $7.93 | 17,215 |
| 2024-03-20 | $8.41 | $8.72 | $8.38 | $8.49 | $8.49 | 23,204 |
| 2024-03-19 | $8.89 | $8.89 | $8.09 | $8.42 | $8.42 | 27,852 |
| 2024-03-18 | $8.95 | $9.05 | $8.75 | $8.88 | $8.88 | 7,767 |
| 2024-03-15 | $9.20 | $9.20 | $8.70 | $8.88 | $8.88 | 19,368 |
| 2024-03-14 | $9.20 | $9.54 | $8.80 | $9.15 | $9.15 | 20,136 |
| 2024-03-13 | $9.11 | $9.25 | $9.10 | $9.20 | $9.20 | 5,775 |
| 2024-03-12 | $9.10 | $9.25 | $8.91 | $9.24 | $9.24 | 5,631 |
| 2024-03-11 | $9.25 | $9.25 | $9.03 | $9.22 | $9.22 | 6,991 |
| 2024-03-08 | $9.43 | $9.43 | $9.11 | $9.24 | $9.24 | 4,417 |
| 2024-03-07 | $9.20 | $9.40 | $9.20 | $9.40 | $9.40 | 14,089 |
| 2024-03-06 | $9.32 | $9.35 | $9.00 | $9.35 | $9.35 | 12,312 |
| 2024-03-05 | $9.50 | $9.50 | $9.04 | $9.28 | $9.28 | 13,603 |
| 2024-03-04 | $9.19 | $9.61 | $9.14 | $9.45 | $9.45 | 37,562 |
| 2024-03-01 | $9.10 | $9.36 | $9.00 | $9.10 | $9.10 | 7,236 |
| 2024-02-29 | $9.24 | $9.32 | $8.81 | $9.04 | $9.04 | 9,661 |
| 2024-02-28 | $8.87 | $9.37 | $8.80 | $8.94 | $8.94 | 74,067 |
| 2024-02-27 | $9.00 | $9.15 | $8.50 | $8.75 | $8.75 | 49,451 |
| 2024-02-26 | $8.90 | $8.90 | $8.55 | $8.84 | $8.84 | 28,816 |
| 2024-02-23 | $8.98 | $8.99 | $8.69 | $8.99 | $8.99 | 5,622 |
| 2024-02-22 | $9.00 | $9.01 | $8.78 | $9.00 | $9.00 | 16,905 |
| 2024-02-21 | $8.99 | $9.00 | $8.95 | $8.98 | $8.98 | 2,577 |
| 2024-02-20 | $9.30 | $9.39 | $8.56 | $9.00 | $9.00 | 24,345 |
| 2024-02-16 | $9.50 | $9.75 | $9.16 | $9.69 | $9.69 | 7,636 |
| 2024-02-15 | $9.40 | $9.58 | $9.31 | $9.40 | $9.40 | 2,453 |
| 2024-02-14 | $9.98 | $9.98 | $9.55 | $9.57 | $9.57 | 10,331 |
| 2024-02-13 | $9.21 | $9.95 | $9.21 | $9.49 | $9.49 | 3,192 |
| 2024-02-12 | $9.99 | $9.99 | $9.40 | $9.95 | $9.95 | 2,541 |
| 2024-02-09 | $9.70 | $9.95 | $9.10 | $9.95 | $9.95 | 6,114 |
| 2024-02-08 | $8.85 | $9.56 | $8.85 | $9.56 | $9.56 | 7,384 |
| 2024-02-07 | $8.55 | $8.85 | $8.55 | $8.85 | $8.85 | 1,031 |
| 2024-02-06 | $9.10 | $9.20 | $8.55 | $9.20 | $9.20 | 1,541 |
| 2024-02-05 | $8.64 | $9.00 | $8.64 | $8.93 | $8.93 | 5,905 |
| 2024-02-02 | $8.72 | $8.95 | $8.52 | $8.64 | $8.64 | 33,528 |
| 2024-02-01 | $9.00 | $9.50 | $9.00 | $9.35 | $9.35 | 4,072 |
| 2024-01-31 | $9.60 | $9.60 | $8.82 | $9.00 | $9.00 | 11,553 |
| 2024-01-30 | $9.89 | $9.94 | $9.04 | $9.73 | $9.73 | 4,033 |
| 2024-01-29 | $10.17 | $10.17 | $9.09 | $10.00 | $10.00 | 31,833 |
| 2024-01-26 | $10.00 | $10.58 | $9.88 | $10.05 | $10.05 | 18,207 |
| 2024-01-25 | $10.00 | $10.00 | $9.75 | $9.77 | $9.77 | 2,772 |
| 2024-01-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 259 |
| 2024-01-23 | $10.00 | $10.20 | $9.58 | $9.58 | $9.58 | 7,653 |
| 2024-01-22 | $9.56 | $9.69 | $9.48 | $9.50 | $9.50 | 5,735 |
| 2024-01-19 | $9.77 | $9.84 | $9.27 | $9.84 | $9.84 | 6,759 |
| 2024-01-18 | $9.83 | $10.00 | $9.83 | $9.83 | $9.83 | 2,871 |
| 2024-01-17 | $10.00 | $10.10 | $9.83 | $9.83 | $9.83 | 8,981 |
| 2024-01-16 | $10.01 | $10.25 | $9.61 | $10.11 | $10.11 | 9,563 |
| 2024-01-12 | $11.11 | $11.39 | $10.00 | $10.20 | $10.20 | 19,214 |
| 2024-01-11 | $10.91 | $11.25 | $10.55 | $11.01 | $11.01 | 37,374 |
| 2024-01-10 | $11.71 | $11.71 | $11.30 | $11.30 | $10.77 | 16,500 |
| 2024-01-09 | $11.50 | $11.60 | $11.10 | $11.23 | $10.70 | 21,438 |
| 2024-01-08 | $11.45 | $12.19 | $10.65 | $11.68 | $11.13 | 36,763 |
| 2024-01-05 | $11.30 | $11.59 | $10.79 | $11.07 | $10.55 | 6,843 |
| 2024-01-04 | $10.56 | $11.60 | $10.56 | $11.34 | $10.80 | 13,833 |
| 2024-01-03 | $11.25 | $11.25 | $10.30 | $10.56 | $10.06 | 28,307 |
| 2024-01-02 | $11.54 | $11.87 | $10.40 | $11.65 | $11.10 | 8,705 |
| 2023-12-29 | $11.77 | $12.19 | $10.23 | $11.35 | $10.81 | 23,662 |
| 2023-12-28 | $11.62 | $12.15 | $11.14 | $11.98 | $11.41 | 10,638 |
| 2023-12-27 | $11.71 | $12.16 | $11.50 | $11.84 | $11.28 | 17,582 |
| 2023-12-26 | $12.49 | $12.49 | $11.20 | $11.62 | $11.07 | 19,486 |
| 2023-12-22 | $11.30 | $12.50 | $11.20 | $12.44 | $11.85 | 27,593 |
| 2023-12-21 | $11.00 | $11.48 | $10.51 | $11.30 | $10.77 | 24,066 |
| 2023-12-20 | $11.11 | $11.50 | $10.47 | $11.01 | $10.49 | 42,763 |
| 2023-12-19 | $10.27 | $12.00 | $10.27 | $11.00 | $10.48 | 32,876 |
| 2023-12-18 | $10.01 | $10.16 | $9.94 | $10.07 | $9.59 | 10,320 |
| 2023-12-15 | $10.21 | $10.29 | $9.80 | $10.25 | $9.76 | 5,141 |
| 2023-12-14 | $10.25 | $10.50 | $10.00 | $10.29 | $9.80 | 9,528 |
| 2023-12-13 | $10.04 | $10.30 | $9.95 | $10.22 | $9.74 | 15,764 |
| 2023-12-12 | $9.74 | $10.46 | $9.74 | $10.13 | $9.65 | 13,260 |
| 2023-12-11 | $10.00 | $10.45 | $9.20 | $9.65 | $9.19 | 16,437 |
| 2023-12-08 | $9.78 | $10.50 | $9.78 | $10.18 | $9.70 | 13,658 |
| 2023-12-07 | $9.30 | $9.77 | $9.30 | $9.75 | $9.29 | 14,260 |
| 2023-12-06 | $8.75 | $9.41 | $8.75 | $9.05 | $8.62 | 20,839 |
| 2023-12-05 | $7.99 | $8.80 | $7.99 | $8.80 | $8.38 | 26,462 |
| 2023-12-04 | $7.40 | $7.99 | $7.38 | $7.99 | $7.61 | 27,674 |
| 2023-12-01 | $7.34 | $7.40 | $7.20 | $7.38 | $7.03 | 6,993 |
| 2023-11-30 | $7.24 | $7.36 | $7.05 | $7.34 | $6.99 | 3,510 |
| 2023-11-29 | $7.41 | $7.44 | $7.30 | $7.38 | $7.03 | 3,068 |
| 2023-11-28 | $7.25 | $7.43 | $7.25 | $7.43 | $7.08 | 1,582 |
| 2023-11-27 | $7.25 | $7.45 | $7.16 | $7.44 | $7.09 | 4,376 |
| 2023-11-24 | $7.37 | $7.45 | $7.18 | $7.45 | $7.10 | 14,052 |
| 2023-11-22 | $7.27 | $7.45 | $6.88 | $7.45 | $7.10 | 24,411 |
| 2023-11-21 | $7.05 | $7.16 | $6.90 | $7.16 | $6.82 | 11,443 |
| 2023-11-20 | $6.82 | $7.16 | $6.61 | $7.16 | $6.82 | 10,914 |
| 2023-11-17 | $6.70 | $6.78 | $6.70 | $6.78 | $6.46 | 660 |
| 2023-11-16 | $6.65 | $6.87 | $6.65 | $6.84 | $6.52 | 4,260 |
| 2023-11-15 | $6.75 | $6.83 | $6.60 | $6.82 | $6.50 | 10,971 |
| 2023-11-14 | $6.73 | $6.85 | $6.52 | $6.78 | $6.46 | 5,171 |
| 2023-11-13 | $6.67 | $6.84 | $6.67 | $6.80 | $6.48 | 2,324 |
| 2023-11-10 | $6.84 | $6.85 | $6.60 | $6.75 | $6.43 | 2,013 |
| 2023-11-09 | $6.59 | $6.90 | $6.51 | $6.59 | $6.28 | 19,211 |
| 2023-11-08 | $6.46 | $6.70 | $6.46 | $6.61 | $6.30 | 7,739 |
| 2023-11-07 | $6.46 | $6.55 | $6.37 | $6.53 | $6.22 | 6,086 |
| 2023-11-06 | $6.59 | $6.59 | $6.45 | $6.52 | $6.21 | 3,064 |
| 2023-11-03 | $6.58 | $6.59 | $6.35 | $6.48 | $6.17 | 11,949 |
| 2023-11-02 | $6.60 | $6.60 | $6.38 | $6.44 | $6.14 | 13,177 |
| 2023-11-01 | $6.33 | $6.50 | $6.25 | $6.45 | $6.14 | 6,757 |
| 2023-10-31 | $6.60 | $6.60 | $6.25 | $6.48 | $6.17 | 2,543 |
| 2023-10-30 | $6.50 | $6.50 | $6.42 | $6.50 | $6.19 | 2,763 |
| 2023-10-27 | $6.35 | $6.48 | $6.31 | $6.38 | $6.08 | 3,067 |
| 2023-10-26 | $6.40 | $6.40 | $6.40 | $6.40 | $6.10 | 1,416 |
| 2023-10-25 | $6.30 | $6.50 | $6.30 | $6.33 | $6.03 | 7,347 |
| 2023-10-24 | $6.69 | $6.69 | $6.23 | $6.25 | $5.95 | 11,379 |
| 2023-10-23 | $6.29 | $6.50 | $6.29 | $6.30 | $6.00 | 7,433 |
| 2023-10-20 | $6.45 | $6.50 | $6.32 | $6.40 | $6.10 | 1,367 |
| 2023-10-19 | $6.49 | $6.49 | $6.49 | $6.49 | $6.18 | 28 |
| 2023-10-18 | $6.74 | $6.74 | $6.29 | $6.49 | $6.18 | 10,861 |
| 2023-10-17 | $6.40 | $6.69 | $6.21 | $6.52 | $6.21 | 3,509 |
| 2023-10-16 | $6.41 | $6.79 | $6.15 | $6.15 | $5.86 | 3,050 |
| 2023-10-13 | $6.65 | $6.66 | $6.31 | $6.31 | $6.31 | 1,063 |
| 2023-10-12 | $6.55 | $6.75 | $6.00 | $6.00 | $6.00 | 10,889 |
| 2023-10-11 | $7.11 | $7.29 | $7.10 | $7.16 | $6.56 | 15,820 |
| 2023-10-10 | $6.99 | $7.18 | $6.72 | $7.09 | $6.50 | 5,875 |
| 2023-10-09 | $6.78 | $7.10 | $6.75 | $7.00 | $6.42 | 6,845 |
| 2023-10-06 | $6.75 | $6.88 | $6.63 | $6.63 | $6.08 | 11,919 |
| 2023-10-05 | $6.79 | $6.80 | $6.71 | $6.80 | $6.23 | 8,315 |
| 2023-10-04 | $7.10 | $7.10 | $6.45 | $6.78 | $6.22 | 5,221 |
| 2023-10-03 | $7.10 | $7.11 | $6.61 | $6.75 | $6.19 | 11,999 |
| 2023-10-02 | $6.90 | $7.14 | $6.90 | $7.13 | $6.53 | 2,393 |
| 2023-09-29 | $7.10 | $7.12 | $6.67 | $6.88 | $6.31 | 3,737 |
| 2023-09-28 | $6.74 | $6.99 | $6.70 | $6.75 | $6.19 | 4,702 |
| 2023-09-27 | $6.91 | $7.12 | $6.55 | $6.85 | $6.28 | 6,068 |
| 2023-09-26 | $7.00 | $7.15 | $6.90 | $6.90 | $6.32 | 5,123 |
| 2023-09-25 | $7.14 | $7.14 | $6.91 | $7.04 | $6.45 | 1,684 |
| 2023-09-22 | $7.00 | $7.14 | $7.00 | $7.12 | $6.53 | 3,931 |
| 2023-09-21 | $7.06 | $7.11 | $6.80 | $7.05 | $6.46 | 5,542 |
| 2023-09-20 | $7.16 | $7.25 | $7.10 | $7.10 | $6.51 | 3,152 |
| 2023-09-19 | $6.99 | $7.18 | $6.99 | $7.06 | $6.47 | 3,501 |
| 2023-09-18 | $6.84 | $7.09 | $6.84 | $7.07 | $6.48 | 4,337 |
| 2023-09-15 | $6.78 | $6.84 | $6.78 | $6.84 | $6.27 | 10,819 |
| 2023-09-14 | $6.79 | $6.89 | $6.75 | $6.75 | $6.19 | 5,037 |
| 2023-09-13 | $6.85 | $6.86 | $6.68 | $6.79 | $6.22 | 8,319 |
| 2023-09-12 | $6.75 | $6.80 | $6.75 | $6.80 | $6.23 | 1,014 |
| 2023-09-11 | $6.90 | $6.90 | $6.80 | $6.80 | $6.23 | 8,398 |
| 2023-09-08 | $6.90 | $6.90 | $6.86 | $6.90 | $6.32 | 4,138 |
| 2023-09-07 | $6.91 | $6.96 | $6.60 | $6.96 | $6.38 | 1,141 |
| 2023-09-06 | $6.93 | $6.95 | $6.55 | $6.55 | $6.00 | 3,219 |
| 2023-09-05 | $6.60 | $6.96 | $6.50 | $6.96 | $6.38 | 5,293 |
| 2023-09-01 | $6.54 | $6.99 | $6.54 | $6.99 | $6.99 | 1,655 |
| 2023-08-31 | $6.75 | $7.00 | $6.75 | $7.00 | $7.00 | 1,188 |
| 2023-08-30 | $6.63 | $7.02 | $6.63 | $6.72 | $6.72 | 7,155 |
| 2023-08-29 | $6.20 | $7.00 | $6.20 | $7.00 | $7.00 | 2,942 |
| 2023-08-28 | $7.03 | $7.03 | $6.47 | $6.51 | $6.51 | 3,811 |
| 2023-08-25 | $6.71 | $6.88 | $6.50 | $6.52 | $6.52 | 7,295 |
| 2023-08-24 | $6.70 | $6.94 | $6.70 | $6.75 | $6.75 | 4,908 |
| 2023-08-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 2 |
| 2023-08-22 | $6.76 | $7.02 | $6.76 | $6.80 | $6.80 | 2,601 |
| 2023-08-21 | $6.99 | $6.99 | $6.75 | $6.95 | $6.95 | 1,898 |
| 2023-08-18 | $6.91 | $7.02 | $6.65 | $6.90 | $6.90 | 3,857 |
| 2023-08-17 | $7.11 | $7.17 | $6.90 | $6.90 | $6.90 | 7,506 |
| 2023-08-16 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 377 |
| 2023-08-15 | $7.10 | $7.39 | $7.03 | $7.39 | $7.39 | 2,275 |
| 2023-08-14 | $7.11 | $7.26 | $7.11 | $7.12 | $7.12 | 4,900 |
| 2023-08-11 | $7.35 | $7.40 | $7.07 | $7.18 | $7.18 | 4,468 |
| 2023-08-10 | $7.26 | $7.38 | $7.08 | $7.34 | $7.34 | 2,722 |
| 2023-08-09 | $7.20 | $7.39 | $7.10 | $7.15 | $7.15 | 4,362 |
| 2023-08-08 | $7.21 | $7.30 | $7.17 | $7.20 | $7.20 | 2,349 |
| 2023-08-07 | $7.15 | $7.17 | $7.15 | $7.15 | $7.15 | 1,371 |
| 2023-08-04 | $7.04 | $7.46 | $7.03 | $7.15 | $7.15 | 8,784 |
| 2023-08-03 | $7.10 | $7.48 | $7.03 | $7.03 | $7.03 | 4,152 |
| 2023-08-02 | $7.06 | $7.29 | $7.01 | $7.15 | $7.15 | 6,655 |
| 2023-08-01 | $7.23 | $7.29 | $7.19 | $7.19 | $7.19 | 2,426 |
| 2023-07-31 | $7.20 | $7.21 | $7.01 | $7.18 | $7.18 | 9,022 |
| 2023-07-28 | $7.15 | $7.15 | $7.08 | $7.08 | $7.08 | 1,576 |
| 2023-07-27 | $6.99 | $7.14 | $6.98 | $7.14 | $7.14 | 8,197 |
| 2023-07-26 | $6.93 | $7.26 | $6.90 | $7.20 | $7.20 | 3,589 |
| 2023-07-25 | $7.28 | $7.29 | $7.00 | $7.28 | $7.28 | 10,951 |
| 2023-07-24 | $7.31 | $7.31 | $6.96 | $7.29 | $7.29 | 14,535 |
| 2023-07-21 | $7.71 | $7.71 | $7.05 | $7.50 | $7.50 | 4,982 |
| 2023-07-20 | $7.33 | $7.76 | $7.00 | $7.69 | $7.69 | 8,917 |
| 2023-07-19 | $7.38 | $7.76 | $7.38 | $7.76 | $7.76 | 16,066 |
| 2023-07-18 | $7.00 | $7.33 | $6.65 | $7.33 | $7.33 | 14,992 |
| 2023-07-17 | $7.11 | $7.20 | $7.06 | $7.06 | $7.06 | 4,288 |
| 2023-07-14 | $7.45 | $7.45 | $7.18 | $7.20 | $7.20 | 5,882 |
| 2023-07-13 | $7.36 | $7.85 | $7.01 | $7.47 | $7.47 | 17,587 |
| 2023-07-12 | $7.99 | $8.00 | $7.90 | $8.00 | $7.45 | 14,959 |
| 2023-07-11 | $7.90 | $7.99 | $7.80 | $7.91 | $7.37 | 17,082 |
| 2023-07-10 | $7.75 | $7.95 | $7.60 | $7.90 | $7.36 | 28,949 |
| 2023-07-07 | $7.20 | $7.80 | $7.20 | $7.60 | $7.08 | 16,307 |
| 2023-07-06 | $7.33 | $7.45 | $6.90 | $7.10 | $6.62 | 5,702 |
| 2023-07-05 | $7.38 | $7.38 | $7.00 | $7.27 | $6.77 | 3,753 |
| 2023-07-03 | $7.18 | $7.44 | $7.16 | $7.30 | $6.80 | 3,050 |
| 2023-06-30 | $7.08 | $7.16 | $6.90 | $6.97 | $6.97 | 9,344 |
| 2023-06-29 | $7.16 | $7.21 | $7.01 | $7.07 | $7.07 | 11,103 |
| 2023-06-28 | $7.23 | $7.23 | $7.00 | $7.14 | $7.14 | 18,899 |
| 2023-06-27 | $7.05 | $7.21 | $7.05 | $7.21 | $7.21 | 11,373 |
| 2023-06-26 | $7.01 | $7.38 | $6.93 | $7.01 | $7.01 | 11,291 |
| 2023-06-23 | $7.09 | $7.15 | $6.95 | $7.15 | $7.15 | 11,574 |
| 2023-06-22 | $6.90 | $7.17 | $6.40 | $7.15 | $7.15 | 12,381 |
| 2023-06-21 | $5.95 | $6.87 | $5.95 | $6.44 | $6.44 | 12,735 |
| 2023-06-20 | $5.84 | $5.85 | $5.70 | $5.80 | $5.80 | 6,412 |
| 2023-06-16 | $5.84 | $5.84 | $5.70 | $5.70 | $5.70 | 2,768 |
| 2023-06-15 | $5.83 | $5.83 | $5.57 | $5.68 | $5.68 | 3,605 |
| 2023-06-14 | $5.83 | $5.84 | $5.37 | $5.43 | $5.43 | 5,603 |
| 2023-06-13 | $5.94 | $5.95 | $5.24 | $5.63 | $5.63 | 23,658 |
| 2023-06-12 | $6.10 | $6.10 | $5.73 | $5.75 | $5.75 | 4,746 |
| 2023-06-09 | $6.00 | $6.06 | $5.80 | $6.00 | $6.00 | 9,528 |
| 2023-06-08 | $5.99 | $6.00 | $5.85 | $6.00 | $6.00 | 11,044 |
| 2023-06-07 | $5.80 | $6.18 | $5.80 | $5.99 | $5.99 | 7,246 |
| 2023-06-06 | $5.81 | $6.35 | $5.81 | $6.00 | $6.00 | 16,298 |
| 2023-06-05 | $5.98 | $5.98 | $5.50 | $5.65 | $5.65 | 24,930 |
| 2023-06-02 | $6.00 | $6.07 | $5.98 | $6.05 | $6.05 | 5,929 |
| 2023-06-01 | $6.28 | $6.28 | $6.00 | $6.00 | $6.00 | 2,928 |
| 2023-05-31 | $6.00 | $6.00 | $5.88 | $6.00 | $6.00 | 3,790 |
| 2023-05-30 | $6.37 | $6.38 | $6.14 | $6.14 | $6.14 | 3,659 |
| 2023-05-26 | $5.93 | $6.49 | $5.93 | $6.18 | $6.18 | 7,826 |
| 2023-05-25 | $6.18 | $6.20 | $6.00 | $6.20 | $6.20 | 6,632 |
| 2023-05-24 | $6.09 | $6.44 | $6.09 | $6.44 | $6.44 | 4,250 |
| 2023-05-23 | $6.20 | $6.48 | $6.19 | $6.48 | $6.48 | 4,101 |
| 2023-05-22 | $6.23 | $6.26 | $6.05 | $6.21 | $6.21 | 2,287 |
| 2023-05-19 | $6.30 | $6.33 | $6.13 | $6.29 | $6.29 | 2,871 |
| 2023-05-18 | $6.34 | $6.49 | $6.08 | $6.33 | $6.33 | 2,393 |
| 2023-05-17 | $6.40 | $6.49 | $6.07 | $6.49 | $6.49 | 5,526 |
| 2023-05-16 | $6.70 | $6.70 | $6.49 | $6.49 | $6.49 | 1,037 |
| 2023-05-15 | $6.65 | $6.70 | $6.32 | $6.70 | $6.70 | 6,069 |
| 2023-05-12 | $6.82 | $6.82 | $6.21 | $6.69 | $6.69 | 2,824 |
| 2023-05-11 | $6.93 | $6.93 | $6.87 | $6.87 | $6.87 | 1,800 |
| 2023-05-10 | $6.99 | $6.99 | $6.78 | $6.97 | $6.97 | 6,588 |
| 2023-05-09 | $6.78 | $6.78 | $6.48 | $6.60 | $6.60 | 1,843 |
| 2023-05-08 | $7.03 | $7.03 | $6.75 | $6.95 | $6.95 | 1,204 |
| 2023-05-05 | $7.04 | $7.25 | $7.00 | $7.05 | $7.05 | 10,042 |
| 2023-05-04 | $6.61 | $6.95 | $6.61 | $6.86 | $6.86 | 8,015 |
| 2023-05-03 | $6.97 | $7.07 | $6.78 | $7.07 | $7.07 | 4,268 |
| 2023-05-02 | $7.10 | $7.13 | $6.56 | $6.97 | $6.97 | 12,089 |
| 2023-05-01 | $7.50 | $7.50 | $7.00 | $7.25 | $7.25 | 6,434 |
| 2023-04-28 | $7.30 | $7.48 | $6.54 | $7.29 | $7.29 | 13,489 |
| 2023-04-27 | $7.41 | $7.41 | $7.14 | $7.39 | $7.39 | 4,259 |
| 2023-04-26 | $7.02 | $7.46 | $6.72 | $7.34 | $7.34 | 2,537 |
| 2023-04-25 | $6.60 | $6.85 | $6.20 | $6.85 | $6.85 | 3,997 |
| 2023-04-24 | $7.38 | $7.38 | $6.55 | $6.86 | $6.86 | 9,082 |
| 2023-04-21 | $7.63 | $7.70 | $7.01 | $7.49 | $7.49 | 4,501 |
| 2023-04-20 | $7.58 | $7.76 | $7.31 | $7.40 | $7.40 | 2,351 |
| 2023-04-19 | $7.42 | $7.80 | $7.40 | $7.74 | $7.74 | 7,054 |
| 2023-04-18 | $7.75 | $7.91 | $7.55 | $7.91 | $7.91 | 2,941 |
| 2023-04-17 | $7.89 | $7.91 | $7.24 | $7.46 | $7.46 | 7,696 |
| 2023-04-14 | $7.50 | $7.99 | $7.50 | $7.98 | $7.98 | 3,504 |
| 2023-04-13 | $7.65 | $7.99 | $6.84 | $7.99 | $7.99 | 6,186 |
| 2023-04-12 | $7.89 | $8.00 | $7.57 | $7.65 | $7.16 | 17,706 |
| 2023-04-11 | $7.10 | $7.87 | $7.10 | $7.87 | $7.37 | 28,757 |
| 2023-04-10 | $7.10 | $7.10 | $7.01 | $7.10 | $6.65 | 20,570 |
| 2023-04-06 | $6.90 | $7.24 | $6.89 | $7.10 | $6.65 | 8,395 |
| 2023-04-05 | $6.71 | $6.92 | $6.71 | $6.92 | $6.48 | 949 |
| 2023-04-04 | $6.60 | $6.95 | $6.60 | $6.90 | $6.46 | 3,410 |
| 2023-04-03 | $6.93 | $6.99 | $6.67 | $6.93 | $6.49 | 6,199 |
| 2023-03-31 | $6.00 | $6.69 | $6.00 | $6.69 | $6.26 | 14,359 |
| 2023-03-30 | $5.90 | $6.00 | $5.60 | $6.00 | $5.62 | 7,076 |
| 2023-03-29 | $5.70 | $5.88 | $5.50 | $5.71 | $5.34 | 6,763 |
| 2023-03-28 | $5.96 | $5.96 | $5.20 | $5.63 | $5.27 | 4,610 |
| 2023-03-27 | $5.45 | $5.85 | $5.16 | $5.79 | $5.42 | 25,243 |
| 2023-03-24 | $5.35 | $5.49 | $5.31 | $5.45 | $5.10 | 4,539 |
| 2023-03-23 | $5.40 | $5.97 | $5.17 | $5.92 | $5.54 | 11,608 |
| 2023-03-22 | $5.14 | $5.60 | $5.05 | $5.56 | $5.20 | 16,856 |
| 2023-03-21 | $5.31 | $5.62 | $5.01 | $5.59 | $5.23 | 10,847 |
| 2023-03-20 | $5.50 | $5.67 | $5.12 | $5.36 | $5.02 | 7,169 |
| 2023-03-17 | $5.30 | $5.30 | $4.91 | $5.25 | $5.25 | 4,928 |
| 2023-03-16 | $4.94 | $5.00 | $4.57 | $5.00 | $5.00 | 4,724 |
| 2023-03-15 | $4.90 | $5.05 | $4.43 | $4.95 | $4.95 | 9,730 |
| 2023-03-14 | $4.73 | $5.27 | $4.73 | $5.27 | $5.27 | 19,401 |
| 2023-03-13 | $4.20 | $4.68 | $4.15 | $4.68 | $4.68 | 9,185 |
| 2023-03-10 | $4.80 | $4.80 | $3.90 | $4.25 | $4.25 | 11,507 |
| 2023-03-09 | $4.97 | $4.97 | $4.89 | $4.89 | $4.89 | 884 |
| 2023-03-08 | $5.10 | $5.20 | $5.10 | $5.18 | $5.18 | 1,564 |
| 2023-03-07 | $5.02 | $5.15 | $4.95 | $5.15 | $5.15 | 2,009 |
| 2023-03-06 | $5.03 | $5.17 | $5.00 | $5.15 | $5.15 | 2,326 |
| 2023-03-03 | $5.10 | $5.18 | $5.02 | $5.17 | $5.17 | 774 |
| 2023-03-02 | $5.15 | $5.29 | $5.00 | $5.20 | $5.20 | 7,042 |
| 2023-03-01 | $5.11 | $5.15 | $5.11 | $5.15 | $5.15 | 548 |
| 2023-02-28 | $4.98 | $5.30 | $4.98 | $5.16 | $5.16 | 11,088 |
| 2023-02-27 | $4.95 | $5.10 | $4.66 | $4.98 | $4.98 | 7,470 |
| 2023-02-24 | $5.00 | $5.00 | $4.67 | $4.90 | $4.90 | 8,633 |
| 2023-02-23 | $4.89 | $5.00 | $4.54 | $5.00 | $5.00 | 4,399 |
| 2023-02-22 | $4.75 | $4.95 | $4.55 | $4.95 | $4.95 | 3,292 |
| 2023-02-21 | $4.75 | $4.85 | $4.36 | $4.76 | $4.76 | 13,643 |
| 2023-02-17 | $4.25 | $4.69 | $4.25 | $4.65 | $4.65 | 14,844 |
| 2023-02-16 | $4.23 | $4.92 | $4.23 | $4.52 | $4.52 | 25,941 |
| 2023-02-15 | $4.41 | $4.61 | $4.39 | $4.48 | $4.48 | 6,754 |
| 2023-02-14 | $4.58 | $4.60 | $4.29 | $4.39 | $4.39 | 13,243 |
| 2023-02-13 | $4.64 | $4.68 | $4.55 | $4.59 | $4.59 | 8,574 |
| 2023-02-10 | $4.40 | $4.99 | $4.40 | $4.80 | $4.80 | 17,087 |
| 2023-02-09 | $5.00 | $5.00 | $4.16 | $4.39 | $4.39 | 50,089 |
| 2023-02-08 | $5.33 | $5.39 | $5.05 | $5.18 | $5.18 | 10,775 |
| 2023-02-07 | $5.47 | $5.59 | $5.22 | $5.44 | $5.44 | 11,416 |
| 2023-02-06 | $5.29 | $6.03 | $5.11 | $5.30 | $5.30 | 64,358 |
| 2023-02-03 | $4.86 | $5.37 | $4.86 | $5.28 | $5.28 | 44,317 |
| 2023-02-02 | $4.75 | $5.87 | $4.71 | $5.33 | $5.33 | 67,252 |
| 2023-02-01 | $4.55 | $4.75 | $4.20 | $4.75 | $4.75 | 18,390 |
| 2023-01-31 | $4.44 | $4.50 | $4.10 | $4.49 | $4.49 | 18,475 |
| 2023-01-30 | $4.23 | $4.50 | $4.23 | $4.49 | $4.49 | 15,232 |
| 2023-01-27 | $4.55 | $4.80 | $4.04 | $4.62 | $4.62 | 37,050 |
| 2023-01-26 | $4.80 | $4.81 | $4.50 | $4.55 | $4.55 | 10,975 |
| 2023-01-25 | $4.58 | $5.05 | $4.58 | $4.65 | $4.65 | 14,399 |
| 2023-01-24 | $4.90 | $4.90 | $4.50 | $4.73 | $4.73 | 18,543 |
| 2023-01-23 | $5.00 | $5.00 | $4.75 | $4.80 | $4.80 | 34,759 |
| 2023-01-20 | $5.26 | $5.26 | $4.65 | $4.68 | $4.68 | 9,671 |
| 2023-01-19 | $4.70 | $4.80 | $4.25 | $4.78 | $4.78 | 23,836 |
| 2023-01-18 | $5.40 | $5.40 | $4.60 | $4.79 | $4.79 | 26,963 |
| 2023-01-17 | $4.19 | $5.38 | $4.19 | $5.03 | $5.03 | 71,800 |
| 2023-01-13 | $4.00 | $4.25 | $4.00 | $4.03 | $4.03 | 21,774 |
| 2023-01-12 | $3.68 | $4.15 | $3.61 | $4.01 | $4.01 | 35,256 |
| 2023-01-11 | $4.15 | $4.15 | $3.71 | $3.93 | $3.46 | 62,679 |
| 2023-01-10 | $3.88 | $4.15 | $3.69 | $4.14 | $3.64 | 80,031 |
| 2023-01-09 | $3.43 | $3.85 | $3.43 | $3.85 | $3.39 | 25,935 |
| 2023-01-06 | $3.49 | $3.56 | $3.19 | $3.47 | $3.05 | 24,022 |
| 2023-01-05 | $3.60 | $3.70 | $3.37 | $3.58 | $3.15 | 48,293 |
| 2023-01-04 | $3.24 | $3.60 | $3.24 | $3.55 | $3.12 | 81,211 |
| 2023-01-03 | $3.39 | $3.40 | $3.05 | $3.24 | $2.85 | 37,932 |
| 2022-12-30 | $3.40 | $3.40 | $2.81 | $3.05 | $2.68 | 53,204 |
| 2022-12-29 | $2.15 | $3.25 | $2.03 | $3.16 | $2.78 | 132,117 |
| 2022-12-28 | $2.31 | $2.79 | $1.61 | $2.05 | $1.80 | 440,371 |
| 2022-12-27 | $0.85 | $0.85 | $0.85 | $0.85 | $0.75 | 0 |
| 2022-12-23 | $0.83 | $0.85 | $0.82 | $0.85 | $0.85 | 8,421 |
| 2022-12-22 | $0.71 | $0.77 | $0.71 | $0.77 | $0.77 | 1,251 |
| 2022-12-21 | $0.96 | $0.98 | $0.72 | $0.73 | $0.73 | 19,348 |
| 2022-12-20 | $0.83 | $0.93 | $0.80 | $0.90 | $0.90 | 22,183 |
| 2022-12-19 | $0.90 | $0.94 | $0.81 | $0.85 | $0.85 | 14,018 |
| 2022-12-16 | $0.86 | $0.95 | $0.85 | $0.89 | $0.89 | 27,200 |
| 2022-12-15 | $1.07 | $1.07 | $0.90 | $1.00 | $1.00 | 7,590 |
| 2022-12-14 | $1.09 | $1.09 | $0.96 | $1.07 | $1.07 | 13,392 |
| 2022-12-13 | $1.45 | $1.45 | $0.80 | $1.00 | $1.00 | 22,351 |
| 2022-12-12 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2022-12-09 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2022-12-08 | $1.70 | $1.70 | $1.65 | $1.66 | $1.66 | 1,343 |
| 2022-12-07 | $1.85 | $1.85 | $1.70 | $1.70 | $1.70 | 6,140 |
| 2022-12-06 | $1.96 | $1.96 | $1.80 | $1.80 | $1.80 | 6,483 |
| 2022-12-05 | $1.95 | $2.00 | $1.90 | $2.00 | $2.00 | 2,492 |
| 2022-12-02 | $1.88 | $2.12 | $1.88 | $2.04 | $2.04 | 10,845 |
| 2022-12-01 | $1.88 | $1.90 | $1.88 | $1.90 | $1.90 | 381 |
| 2022-11-30 | $2.15 | $2.17 | $1.80 | $2.00 | $2.00 | 12,761 |
| 2022-11-29 | $2.10 | $2.25 | $2.10 | $2.10 | $2.10 | 12,413 |
| 2022-11-28 | $1.83 | $2.25 | $1.83 | $2.10 | $2.10 | 19,084 |
| 2022-11-25 | $1.59 | $1.90 | $1.55 | $1.85 | $1.85 | 18,641 |
| 2022-11-23 | $1.50 | $1.82 | $1.40 | $1.60 | $1.60 | 42,255 |
| 2022-11-22 | $1.33 | $1.45 | $1.30 | $1.40 | $1.40 | 25,694 |
| 2022-11-21 | $1.38 | $1.38 | $1.29 | $1.30 | $1.30 | 5,995 |
| 2022-11-18 | $1.20 | $1.40 | $1.20 | $1.34 | $1.34 | 23,993 |
| 2022-11-17 | $1.15 | $1.20 | $1.00 | $1.20 | $1.20 | 116,491 |
| 2022-11-16 | $1.40 | $1.44 | $1.03 | $1.20 | $1.20 | 57,186 |
| 2022-11-15 | $1.60 | $1.60 | $1.22 | $1.41 | $1.41 | 40,580 |
| 2022-11-14 | $1.50 | $1.73 | $1.45 | $1.49 | $1.49 | 66,101 |
| 2022-11-11 | $1.64 | $1.79 | $1.46 | $1.50 | $1.50 | 60,411 |
| 2022-11-10 | $2.25 | $2.25 | $1.64 | $1.87 | $1.87 | 62,422 |
| 2022-11-09 | $2.33 | $2.42 | $1.52 | $2.39 | $2.39 | 26,547 |
| 2022-11-08 | $2.70 | $2.70 | $2.30 | $2.33 | $2.33 | 58,090 |
| 2022-11-07 | $2.86 | $2.86 | $2.18 | $2.50 | $2.50 | 17,078 |
| 2022-11-04 | $2.48 | $2.80 | $2.30 | $2.64 | $2.64 | 44,487 |
| 2022-11-03 | $2.65 | $3.49 | $2.45 | $2.45 | $2.45 | 55,626 |
| 2022-11-02 | $3.70 | $3.70 | $2.39 | $2.79 | $2.79 | 60,706 |
| 2022-11-01 | $3.75 | $3.95 | $2.95 | $3.34 | $3.34 | 64,336 |
| 2022-10-31 | $8.59 | $8.70 | $2.78 | $3.75 | $3.75 | 186,672 |
| 2022-10-28 | $12.91 | $13.00 | $12.75 | $12.75 | $12.75 | 1,601 |
| 2022-10-27 | $13.18 | $13.18 | $11.91 | $12.75 | $12.75 | 3,349 |
| 2022-10-26 | $11.88 | $13.16 | $11.88 | $12.88 | $12.88 | 10,685 |
| 2022-10-25 | $11.25 | $12.04 | $11.04 | $12.04 | $12.04 | 4,572 |
| 2022-10-24 | $11.50 | $11.50 | $11.08 | $11.26 | $11.26 | 4,638 |
| 2022-10-21 | $11.67 | $12.00 | $10.92 | $11.60 | $11.60 | 6,193 |
| 2022-10-20 | $12.25 | $12.25 | $11.99 | $12.11 | $12.11 | 2,315 |
| 2022-10-19 | $12.78 | $12.78 | $12.49 | $12.49 | $12.49 | 1,716 |
| 2022-10-18 | $12.26 | $12.32 | $12.20 | $12.32 | $12.32 | 1,007 |
| 2022-10-17 | $12.18 | $12.60 | $12.18 | $12.24 | $12.24 | 1,113 |
| 2022-10-14 | $12.00 | $12.65 | $10.01 | $11.79 | $11.79 | 24,276 |
| 2022-10-13 | $12.60 | $13.20 | $11.55 | $12.34 | $12.34 | 8,272 |
| 2022-10-12 | $12.49 | $12.95 | $11.82 | $12.93 | $12.38 | 6,581 |
| 2022-10-11 | $15.46 | $15.50 | $12.20 | $13.00 | $12.45 | 21,718 |
| 2022-10-10 | $16.48 | $16.48 | $16.48 | $16.48 | $15.78 | 113 |
| 2022-10-07 | $15.00 | $16.48 | $15.00 | $16.48 | $15.78 | 4,731 |
| 2022-10-06 | $15.88 | $15.88 | $15.88 | $15.88 | $15.20 | 4 |
| 2022-10-05 | $15.52 | $15.96 | $15.52 | $15.88 | $15.20 | 1,410 |
| 2022-10-04 | $15.35 | $15.56 | $15.35 | $15.52 | $14.86 | 837 |
| 2022-10-03 | $15.89 | $15.89 | $14.98 | $15.58 | $14.92 | 5,046 |
| 2022-09-30 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 557 |
| 2022-09-29 | $16.00 | $16.00 | $15.40 | $15.40 | $15.40 | 1,121 |
| 2022-09-28 | $15.80 | $15.99 | $14.80 | $15.58 | $15.58 | 4,834 |
| 2022-09-27 | $16.24 | $16.24 | $15.31 | $15.82 | $15.82 | 5,849 |
| 2022-09-26 | $16.00 | $16.08 | $15.75 | $15.75 | $15.75 | 5,315 |
| 2022-09-23 | $17.70 | $17.70 | $16.60 | $16.84 | $16.84 | 6,590 |
| 2022-09-22 | $17.63 | $17.67 | $17.61 | $17.67 | $17.67 | 1,526 |
| 2022-09-21 | $18.20 | $18.20 | $17.50 | $17.50 | $17.50 | 976 |
| 2022-09-20 | $17.97 | $18.50 | $17.90 | $18.35 | $18.35 | 2,095 |
| 2022-09-19 | $18.25 | $18.25 | $17.70 | $17.97 | $17.97 | 3,923 |
| 2022-09-16 | $18.25 | $18.50 | $18.05 | $18.06 | $18.06 | 3,087 |
| 2022-09-15 | $18.45 | $18.75 | $18.38 | $18.38 | $18.38 | 3,867 |
| 2022-09-14 | $17.75 | $18.47 | $17.75 | $18.41 | $18.41 | 9,607 |
| 2022-09-13 | $18.11 | $18.11 | $17.60 | $18.02 | $18.02 | 6,980 |
| 2022-09-12 | $18.10 | $18.20 | $18.02 | $18.02 | $18.02 | 2,016 |
| 2022-09-09 | $17.91 | $18.04 | $17.62 | $17.90 | $17.90 | 6,228 |
| 2022-09-08 | $17.56 | $18.00 | $17.26 | $17.62 | $17.62 | 3,960 |
| 2022-09-07 | $17.84 | $17.86 | $17.61 | $17.62 | $17.62 | 7,527 |
| 2022-09-06 | $18.10 | $18.20 | $17.61 | $17.61 | $17.61 | 7,246 |
| 2022-09-02 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 100 |
| 2022-09-01 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2022-08-31 | $18.05 | $18.05 | $17.89 | $17.89 | $17.89 | 1,194 |
| 2022-08-30 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 16 |
| 2022-08-29 | $18.06 | $18.10 | $18.05 | $18.10 | $18.10 | 864 |
| 2022-08-26 | $18.12 | $18.12 | $18.10 | $18.10 | $18.10 | 1,811 |
| 2022-08-25 | $18.50 | $18.50 | $18.10 | $18.10 | $18.10 | 2,733 |
| 2022-08-24 | $18.60 | $18.60 | $18.50 | $18.50 | $18.50 | 291 |
| 2022-08-23 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-08-22 | $18.81 | $18.81 | $18.51 | $18.60 | $18.60 | 1,888 |
| 2022-08-19 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 1,100 |
| 2022-08-18 | $18.54 | $18.54 | $18.50 | $18.50 | $18.50 | 496 |
| 2022-08-17 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 159 |
| 2022-08-16 | $19.00 | $19.05 | $18.96 | $18.96 | $18.96 | 2,066 |
| 2022-08-15 | $19.18 | $19.18 | $19.00 | $19.06 | $19.06 | 1,733 |
| 2022-08-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,859 |
| 2022-08-11 | $18.80 | $19.05 | $18.80 | $18.97 | $18.97 | 11,203 |
| 2022-08-10 | $18.78 | $18.78 | $18.76 | $18.78 | $18.78 | 1,286 |
| 2022-08-09 | $18.72 | $18.78 | $18.72 | $18.78 | $18.78 | 1,000 |
| 2022-08-08 | $19.01 | $19.25 | $19.01 | $19.20 | $19.20 | 2,090 |
| 2022-08-05 | $19.11 | $19.20 | $18.71 | $19.20 | $19.20 | 8,421 |
| 2022-08-04 | $18.72 | $19.25 | $18.59 | $19.10 | $19.10 | 4,603 |
| 2022-08-03 | $17.93 | $18.75 | $17.93 | $18.59 | $18.59 | 5,936 |
| 2022-08-02 | $18.02 | $18.02 | $17.95 | $17.95 | $17.95 | 796 |
| 2022-08-01 | $17.95 | $17.95 | $17.70 | $17.70 | $17.70 | 757 |
| 2022-07-29 | $17.47 | $18.18 | $17.47 | $17.70 | $17.70 | 3,069 |
| 2022-07-28 | $17.39 | $17.60 | $17.29 | $17.30 | $17.30 | 8,290 |
| 2022-07-27 | $17.24 | $17.39 | $17.24 | $17.39 | $17.39 | 611 |
| 2022-07-26 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 17 |
| 2022-07-25 | $17.05 | $17.45 | $16.51 | $17.45 | $17.45 | 2,860 |
| 2022-07-22 | $17.36 | $17.36 | $17.11 | $17.11 | $17.11 | 1,639 |
| 2022-07-21 | $17.38 | $17.44 | $17.15 | $17.15 | $17.15 | 3,517 |
| 2022-07-20 | $17.35 | $17.45 | $17.05 | $17.11 | $17.11 | 3,586 |
| 2022-07-19 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 351 |
| 2022-07-18 | $17.03 | $17.03 | $17.00 | $17.00 | $17.00 | 703 |
| 2022-07-15 | $16.25 | $16.98 | $15.97 | $16.76 | $16.76 | 11,077 |
| 2022-07-14 | $16.64 | $17.00 | $16.64 | $16.85 | $16.85 | 1,330 |
| 2022-07-13 | $17.00 | $17.10 | $16.95 | $16.95 | $16.42 | 3,132 |
| 2022-07-12 | $17.10 | $17.10 | $16.95 | $16.95 | $16.42 | 2,597 |
| 2022-07-11 | $17.36 | $17.40 | $17.04 | $17.30 | $16.76 | 1,521 |
| 2022-07-08 | $17.32 | $17.32 | $17.30 | $17.30 | $16.76 | 429 |
| 2022-07-07 | $16.50 | $17.24 | $16.50 | $17.15 | $16.61 | 4,625 |
| 2022-07-06 | $17.16 | $17.16 | $15.96 | $16.37 | $15.86 | 6,563 |
| 2022-07-05 | $17.01 | $17.50 | $17.01 | $17.30 | $16.75 | 1,939 |
| 2022-07-01 | $17.17 | $17.50 | $17.15 | $17.25 | $16.71 | 7,883 |
| 2022-06-30 | $17.00 | $17.20 | $16.80 | $17.01 | $16.48 | 12,846 |
| 2022-06-29 | $16.90 | $16.90 | $16.35 | $16.70 | $16.18 | 8,192 |
| 2022-06-28 | $17.00 | $17.34 | $17.00 | $17.20 | $16.66 | 2,801 |
| 2022-06-27 | $17.00 | $17.50 | $16.66 | $17.50 | $16.95 | 3,600 |
| 2022-06-24 | $17.50 | $17.50 | $17.00 | $17.25 | $16.71 | 4,583 |
| 2022-06-23 | $17.60 | $17.60 | $17.60 | $17.60 | $17.05 | 1 |
| 2022-06-22 | $17.78 | $17.80 | $17.60 | $17.60 | $17.05 | 1,126 |
| 2022-06-21 | $17.65 | $18.10 | $17.65 | $17.86 | $17.30 | 5,546 |
| 2022-06-17 | $17.68 | $17.68 | $17.65 | $17.67 | $17.11 | 1,080 |
| 2022-06-16 | $18.10 | $18.40 | $17.50 | $17.65 | $17.10 | 10,024 |
| 2022-06-15 | $18.20 | $18.40 | $18.20 | $18.40 | $17.82 | 6,804 |
| 2022-06-14 | $18.60 | $19.25 | $18.50 | $18.50 | $17.92 | 8,500 |
| 2022-06-13 | $19.50 | $19.50 | $18.90 | $18.90 | $18.31 | 9,479 |
| 2022-06-10 | $20.05 | $20.05 | $19.91 | $19.95 | $19.32 | 2,300 |
| 2022-06-09 | $20.18 | $20.18 | $20.10 | $20.10 | $19.47 | 1,904 |
| 2022-06-08 | $20.54 | $20.75 | $20.05 | $20.20 | $19.57 | 5,054 |
| 2022-06-07 | $20.56 | $20.56 | $20.14 | $20.50 | $19.86 | 5,487 |
| 2022-06-06 | $20.96 | $20.96 | $20.96 | $20.96 | $20.30 | 897 |
| 2022-06-03 | $20.59 | $20.88 | $20.50 | $20.68 | $20.03 | 2,542 |
| 2022-06-02 | $20.12 | $20.50 | $20.12 | $20.50 | $19.86 | 2,020 |
| 2022-06-01 | $20.70 | $20.74 | $20.53 | $20.56 | $19.91 | 877 |
| 2022-05-31 | $20.60 | $20.97 | $20.30 | $20.53 | $19.88 | 3,400 |
| 2022-05-27 | $20.10 | $20.34 | $20.10 | $20.21 | $19.57 | 1,526 |
| 2022-05-26 | $20.44 | $20.49 | $19.62 | $20.00 | $19.37 | 4,426 |
| 2022-05-25 | $20.00 | $20.10 | $19.75 | $20.09 | $19.46 | 2,987 |
| 2022-05-24 | $18.96 | $19.88 | $18.96 | $19.55 | $18.94 | 7,005 |
| 2022-05-23 | $19.15 | $19.28 | $18.76 | $18.94 | $18.34 | 31,585 |
| 2022-05-20 | $19.44 | $19.74 | $19.03 | $19.03 | $18.43 | 19,758 |
| 2022-05-19 | $20.07 | $20.44 | $19.27 | $19.55 | $18.94 | 40,057 |
| 2022-05-18 | $20.03 | $20.03 | $19.60 | $19.63 | $19.01 | 34,333 |
| 2022-05-17 | $20.00 | $20.90 | $19.90 | $20.05 | $19.42 | 68,235 |
| 2022-05-16 | $20.50 | $20.94 | $19.78 | $19.78 | $19.15 | 18,423 |
| 2022-05-13 | $21.16 | $21.20 | $20.35 | $20.50 | $19.86 | 14,409 |
| 2022-05-12 | $21.26 | $21.50 | $20.60 | $20.85 | $20.19 | 12,186 |
| 2022-05-11 | $22.25 | $22.39 | $21.26 | $21.26 | $20.59 | 5,721 |
| 2022-05-10 | $22.05 | $22.49 | $22.00 | $22.25 | $21.55 | 9,798 |
| 2022-05-09 | $22.40 | $22.50 | $22.05 | $22.05 | $21.36 | 9,245 |
| 2022-05-06 | $22.50 | $22.80 | $22.43 | $22.43 | $21.72 | 7,449 |
| 2022-05-05 | $22.65 | $22.65 | $22.60 | $22.65 | $21.94 | 1,371 |
| 2022-05-04 | $22.80 | $22.80 | $22.63 | $22.63 | $21.92 | 764 |
| 2022-05-03 | $22.33 | $22.80 | $22.33 | $22.80 | $22.08 | 9,950 |
| 2022-05-02 | $22.40 | $22.51 | $22.40 | $22.50 | $21.79 | 3,220 |
| 2022-04-29 | $22.30 | $22.55 | $22.30 | $22.45 | $21.74 | 5,362 |
| 2022-04-28 | $23.07 | $23.16 | $21.99 | $22.45 | $21.74 | 32,486 |
| 2022-04-27 | $22.87 | $22.87 | $22.87 | $22.87 | $22.15 | 15 |
| 2022-04-26 | $22.41 | $22.99 | $22.41 | $22.87 | $22.15 | 1,578 |
| 2022-04-25 | $23.40 | $23.40 | $22.46 | $22.50 | $21.79 | 8,613 |
| 2022-04-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.28 | 2 |
| 2022-04-21 | $23.00 | $23.04 | $23.00 | $23.00 | $22.28 | 3,219 |
| 2022-04-20 | $23.16 | $23.25 | $23.03 | $23.25 | $22.52 | 2,777 |
| 2022-04-19 | $22.98 | $23.37 | $22.80 | $23.22 | $22.49 | 4,164 |
| 2022-04-18 | $22.88 | $23.01 | $22.86 | $23.01 | $22.28 | 2,770 |
| 2022-04-14 | $22.98 | $23.40 | $22.18 | $22.20 | $21.50 | 8,506 |
| 2022-04-13 | $23.09 | $23.58 | $22.56 | $22.56 | $21.85 | 3,093 |
| 2022-04-12 | $23.25 | $23.73 | $23.15 | $23.25 | $21.99 | 10,566 |
| 2022-04-11 | $23.68 | $23.68 | $23.10 | $23.10 | $21.84 | 5,861 |
| 2022-04-08 | $23.20 | $23.20 | $23.20 | $23.20 | $21.94 | 935 |
| 2022-04-07 | $23.25 | $23.25 | $23.06 | $23.06 | $21.81 | 1,827 |
| 2022-04-06 | $23.50 | $23.50 | $23.00 | $23.06 | $21.81 | 7,252 |
| 2022-04-05 | $23.20 | $23.20 | $23.10 | $23.20 | $21.94 | 13,370 |
| 2022-04-04 | $23.50 | $23.50 | $23.15 | $23.15 | $21.89 | 24,078 |
| 2022-04-01 | $23.19 | $23.32 | $23.00 | $23.10 | $21.84 | 10,023 |
| 2022-03-31 | $23.30 | $23.30 | $23.07 | $23.19 | $21.93 | 20,089 |
| 2022-03-30 | $23.31 | $23.45 | $22.60 | $23.29 | $22.02 | 8,619 |
| 2022-03-29 | $23.50 | $23.60 | $23.10 | $23.10 | $21.84 | 25,765 |
| 2022-03-28 | $23.18 | $23.43 | $23.14 | $23.39 | $22.12 | 5,365 |
| 2022-03-25 | $22.94 | $23.73 | $22.90 | $23.00 | $21.75 | 8,715 |
| 2022-03-24 | $23.20 | $23.25 | $22.76 | $23.10 | $21.84 | 8,055 |
| 2022-03-23 | $22.97 | $23.21 | $22.95 | $23.00 | $21.75 | 1,958 |
| 2022-03-22 | $22.97 | $22.97 | $22.86 | $22.97 | $21.72 | 1,339 |
| 2022-03-21 | $22.75 | $22.75 | $22.60 | $22.60 | $21.37 | 5,652 |
| 2022-03-18 | $22.35 | $23.00 | $22.29 | $22.99 | $21.74 | 7,127 |
| 2022-03-17 | $23.00 | $23.00 | $22.37 | $22.97 | $21.72 | 2,725 |
| 2022-03-16 | $22.20 | $22.82 | $21.36 | $22.00 | $20.80 | 12,587 |
| 2022-03-15 | $22.99 | $23.00 | $21.05 | $21.05 | $19.91 | 4,427 |
| 2022-03-14 | $21.04 | $21.88 | $21.04 | $21.04 | $19.90 | 7,388 |
| 2022-03-11 | $22.58 | $22.58 | $21.02 | $21.11 | $19.96 | 2,317 |
| 2022-03-10 | $21.30 | $23.00 | $21.20 | $23.00 | $21.75 | 1,129 |
| 2022-03-09 | $22.10 | $22.51 | $20.07 | $21.62 | $20.44 | 9,909 |
| 2022-03-08 | $21.01 | $23.00 | $21.01 | $22.00 | $20.80 | 2,354 |
| 2022-03-07 | $21.55 | $22.35 | $21.00 | $21.00 | $19.86 | 6,693 |
| 2022-03-04 | $22.40 | $22.40 | $21.51 | $22.07 | $20.87 | 2,222 |
| 2022-03-03 | $23.00 | $23.25 | $21.94 | $22.10 | $20.90 | 4,187 |
| 2022-03-02 | $23.00 | $23.50 | $22.20 | $22.20 | $20.99 | 3,088 |
| 2022-03-01 | $23.25 | $23.25 | $21.38 | $22.08 | $20.88 | 4,222 |
| 2022-02-28 | $21.85 | $22.00 | $21.85 | $22.00 | $20.80 | 2,495 |
| 2022-02-25 | $22.00 | $22.00 | $21.76 | $21.76 | $20.58 | 2,963 |
| 2022-02-24 | $21.97 | $22.00 | $21.87 | $21.94 | $20.75 | 1,851 |
| 2022-02-23 | $22.50 | $22.50 | $21.00 | $21.60 | $20.43 | 5,277 |
| 2022-02-22 | $23.01 | $23.01 | $22.50 | $23.00 | $21.75 | 6,743 |
| 2022-02-18 | $23.50 | $23.50 | $23.50 | $23.50 | $22.22 | 0 |
| 2022-02-17 | $23.42 | $23.72 | $23.05 | $23.50 | $22.22 | 1,930 |
| 2022-02-16 | $23.84 | $23.84 | $23.35 | $23.35 | $22.08 | 1,508 |
| 2022-02-15 | $23.45 | $23.83 | $23.00 | $23.69 | $22.41 | 3,838 |
| 2022-02-14 | $23.63 | $23.90 | $23.00 | $23.00 | $21.75 | 6,908 |
| 2022-02-11 | $23.71 | $23.90 | $23.26 | $23.30 | $22.03 | 1,800 |
| 2022-02-10 | $23.99 | $23.99 | $23.00 | $23.51 | $22.23 | 6,527 |
| 2022-02-09 | $23.81 | $23.99 | $23.77 | $23.99 | $22.69 | 2,208 |
| 2022-02-08 | $23.00 | $23.99 | $22.90 | $23.50 | $22.22 | 8,364 |
| 2022-02-07 | $23.00 | $23.00 | $22.84 | $22.99 | $21.74 | 1,374 |
| 2022-02-04 | $22.98 | $23.00 | $22.98 | $22.99 | $21.74 | 743 |
| 2022-02-03 | $22.75 | $22.75 | $22.75 | $22.75 | $21.51 | 1,500 |
| 2022-02-02 | $23.00 | $23.00 | $22.97 | $22.97 | $21.72 | 340 |
| 2022-02-01 | $22.90 | $22.97 | $22.90 | $22.93 | $21.68 | 2,610 |
| 2022-01-31 | $22.72 | $22.89 | $22.70 | $22.89 | $21.65 | 1,616 |
| 2022-01-28 | $22.42 | $22.60 | $22.42 | $22.60 | $21.37 | 765 |
| 2022-01-27 | $22.18 | $22.18 | $22.18 | $22.18 | $20.97 | 321 |
| 2022-01-26 | $22.12 | $22.12 | $21.69 | $21.95 | $20.76 | 12,598 |
| 2022-01-25 | $23.00 | $23.00 | $21.93 | $22.00 | $20.80 | 17,826 |
| 2022-01-24 | $23.00 | $23.00 | $20.00 | $22.25 | $21.04 | 29,532 |
| 2022-01-21 | $24.79 | $24.79 | $23.03 | $23.03 | $21.78 | 18,858 |
| 2022-01-20 | $24.75 | $24.75 | $24.54 | $24.54 | $23.21 | 741 |
| 2022-01-19 | $24.64 | $24.87 | $24.51 | $24.80 | $23.45 | 7,903 |
| 2022-01-18 | $24.79 | $24.85 | $24.50 | $24.85 | $23.50 | 4,408 |
| 2022-01-14 | $24.89 | $24.89 | $24.50 | $24.50 | $23.17 | 2,350 |
| 2022-01-13 | $24.75 | $24.75 | $24.75 | $24.75 | $23.40 | 201 |
| 2022-01-12 | $24.40 | $24.75 | $24.40 | $24.75 | $23.40 | 15,408 |
| 2022-01-11 | $24.65 | $24.65 | $24.37 | $24.38 | $23.05 | 3,167 |
| 2022-01-10 | $24.50 | $24.50 | $24.20 | $24.40 | $23.07 | 3,089 |
| 2022-01-07 | $24.88 | $24.88 | $24.88 | $24.88 | $23.53 | 9 |
| 2022-01-06 | $24.90 | $24.90 | $24.85 | $24.88 | $23.53 | 11,631 |
| 2022-01-05 | $25.01 | $25.01 | $24.55 | $24.85 | $23.50 | 2,725 |
| 2022-01-04 | $24.90 | $24.90 | $24.90 | $24.90 | $23.55 | 270 |
| 2022-01-03 | $25.00 | $25.05 | $24.89 | $24.89 | $23.54 | 11,305 |
| 2021-12-31 | $24.90 | $24.90 | $24.90 | $24.90 | $23.55 | 310 |
| 2021-12-30 | $24.94 | $25.00 | $24.85 | $24.85 | $23.50 | 3,070 |
| 2021-12-29 | $24.50 | $24.95 | $24.50 | $24.95 | $23.59 | 9,371 |
| 2021-12-28 | $24.91 | $25.05 | $24.49 | $24.50 | $23.17 | 35,475 |
| 2021-12-27 | $24.82 | $25.02 | $24.82 | $24.97 | $23.61 | 11,796 |
| 2021-12-23 | $24.87 | $24.95 | $24.83 | $24.95 | $23.59 | 2,834 |
| 2021-12-22 | $24.78 | $24.94 | $24.78 | $24.85 | $23.50 | 2,055 |
| 2021-12-21 | $24.85 | $24.90 | $24.82 | $24.85 | $23.50 | 25,061 |
| 2021-12-20 | $24.95 | $24.95 | $24.81 | $24.85 | $23.50 | 8,852 |
| 2021-12-17 | $24.75 | $25.02 | $24.75 | $25.00 | $23.64 | 78,679 |
| 2021-12-16 | $24.40 | $24.85 | $24.34 | $24.75 | $23.40 | 16,197 |
| 2021-12-15 | $24.30 | $24.49 | $24.25 | $24.49 | $23.16 | 17,168 |
| 2021-12-14 | $24.32 | $24.45 | $24.20 | $24.40 | $23.07 | 27,253 |
| 2021-12-13 | $24.30 | $24.30 | $24.20 | $24.21 | $22.89 | 3,812 |
| 2021-12-10 | $24.25 | $24.30 | $24.20 | $24.25 | $22.93 | 18,471 |
| 2021-12-09 | $24.25 | $24.40 | $24.25 | $24.25 | $22.93 | 41,438 |
| 2021-12-08 | $24.30 | $24.30 | $24.25 | $24.25 | $22.93 | 4,469 |
| 2021-12-07 | $24.25 | $24.50 | $24.25 | $24.30 | $22.98 | 19,241 |
| 2021-12-06 | $24.32 | $24.57 | $24.20 | $24.38 | $23.05 | 16,563 |
| 2021-12-03 | $24.45 | $24.55 | $24.45 | $24.45 | $23.12 | 4,595 |
| 2021-12-02 | $24.45 | $24.65 | $24.30 | $24.50 | $23.17 | 55,553 |
| 2021-12-01 | $24.40 | $24.45 | $24.20 | $24.45 | $23.12 | 14,312 |
| 2021-11-30 | $24.44 | $24.50 | $24.25 | $24.25 | $22.93 | 13,471 |
| 2021-11-29 | $24.45 | $24.45 | $24.26 | $24.45 | $23.12 | 29,259 |
| 2021-11-26 | $24.54 | $24.54 | $24.20 | $24.20 | $22.88 | 10,532 |
| 2021-11-24 | $24.35 | $24.55 | $24.30 | $24.55 | $23.22 | 13,431 |
| 2021-11-23 | $24.40 | $24.45 | $24.25 | $24.30 | $22.98 | 34,868 |
| 2021-11-22 | $24.69 | $24.69 | $24.30 | $24.44 | $23.11 | 31,377 |
| 2021-11-19 | $24.50 | $24.50 | $24.40 | $24.49 | $23.16 | 30,755 |
| 2021-11-18 | $24.90 | $24.90 | $22.60 | $24.50 | $23.17 | 86,962 |