AvidXchange Holdings Inc (AVDX) Exchange: NASDAQ
Data as of Aug. 22, 2025
$9.92 ($0.01) 0.10%
AvidXchange Holdings Inc - Daily Information
Click for more stock information on AvidXchange Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $9.91 |
| Previous Close | $9.92 |
| High | $9.94 |
| Low | $9.91 |
| Adjusted Open | $9.91 |
| Previous Adjusted Close | $9.92 |
| Adjusted High | $9.94 |
| Adjusted Low | $9.91 |
Invest in AvidXchange Holdings Inc (AVDX)
Historical Stock Data for AvidXchange Holdings Inc (AVDX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 1,701,452 |
| 2025-08-21 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 670,664 |
| 2025-08-20 | $9.91 | $9.92 | $9.89 | $9.91 | $9.91 | 6,217,620 |
| 2025-08-19 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 632,731 |
| 2025-08-18 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 769,999 |
| 2025-08-15 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 3,934,055 |
| 2025-08-14 | $9.91 | $9.93 | $9.90 | $9.90 | $9.90 | 2,612,203 |
| 2025-08-13 | $9.90 | $9.92 | $9.89 | $9.91 | $9.91 | 3,812,961 |
| 2025-08-12 | $9.87 | $9.90 | $9.86 | $9.90 | $9.90 | 1,480,524 |
| 2025-08-11 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 5,837,329 |
| 2025-08-08 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 708,186 |
| 2025-08-07 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 2,236,822 |
| 2025-08-06 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 2,455,202 |
| 2025-08-05 | $9.88 | $9.88 | $9.86 | $9.88 | $9.88 | 913,372 |
| 2025-08-04 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 1,415,140 |
| 2025-08-01 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 816,034 |
| 2025-07-31 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 1,589,439 |
| 2025-07-30 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 1,988,441 |
| 2025-07-29 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 841,195 |
| 2025-07-28 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 975,278 |
| 2025-07-25 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 1,071,913 |
| 2025-07-24 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 439,706 |
| 2025-07-23 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 943,065 |
| 2025-07-22 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 615,713 |
| 2025-07-21 | $9.86 | $9.88 | $9.84 | $9.86 | $9.86 | 2,649,876 |
| 2025-07-18 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 947,071 |
| 2025-07-17 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 2,058,568 |
| 2025-07-16 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 1,363,709 |
| 2025-07-15 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 825,014 |
| 2025-07-14 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 1,265,390 |
| 2025-07-11 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 3,375,084 |
| 2025-07-10 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 1,754,565 |
| 2025-07-09 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 665,554 |
| 2025-07-08 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 1,128,685 |
| 2025-07-07 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 1,717,145 |
| 2025-07-03 | $9.84 | $9.85 | $9.82 | $9.85 | $9.85 | 1,886,137 |
| 2025-07-02 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 1,515,762 |
| 2025-07-01 | $9.80 | $9.83 | $9.79 | $9.82 | $9.82 | 3,543,109 |
| 2025-06-30 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 1,373,941 |
| 2025-06-27 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 3,029,685 |
| 2025-06-26 | $9.81 | $9.81 | $9.79 | $9.80 | $9.80 | 3,050,895 |
| 2025-06-25 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 4,479,181 |
| 2025-06-24 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 1,352,194 |
| 2025-06-23 | $9.78 | $9.80 | $9.77 | $9.79 | $9.79 | 929,991 |
| 2025-06-20 | $9.79 | $9.80 | $9.75 | $9.77 | $9.77 | 2,786,321 |
| 2025-06-18 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 2,641,427 |
| 2025-06-17 | $9.78 | $9.80 | $9.76 | $9.77 | $9.77 | 3,276,274 |
| 2025-06-16 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 2,404,848 |
| 2025-06-13 | $9.77 | $9.78 | $9.75 | $9.75 | $9.75 | 7,066,650 |
| 2025-06-12 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 1,851,516 |
| 2025-06-11 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 1,937,568 |
| 2025-06-10 | $9.78 | $9.80 | $9.78 | $9.78 | $9.78 | 1,204,888 |
| 2025-06-09 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 3,414,944 |
| 2025-06-06 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 1,998,269 |
| 2025-06-05 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 4,265,242 |
| 2025-06-04 | $9.78 | $9.79 | $9.75 | $9.78 | $9.78 | 16,305,642 |
| 2025-06-03 | $9.77 | $9.79 | $9.76 | $9.77 | $9.77 | 2,661,567 |
| 2025-06-02 | $9.79 | $9.82 | $9.76 | $9.77 | $9.77 | 2,325,540 |
| 2025-05-30 | $9.78 | $9.81 | $9.77 | $9.79 | $9.79 | 4,133,278 |
| 2025-05-29 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 2,795,164 |
| 2025-05-28 | $9.77 | $9.80 | $9.76 | $9.79 | $9.79 | 1,637,669 |
| 2025-05-27 | $9.76 | $9.81 | $9.74 | $9.78 | $9.78 | 2,047,115 |
| 2025-05-23 | $9.73 | $9.75 | $9.72 | $9.74 | $9.74 | 3,320,734 |
| 2025-05-22 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 2,906,375 |
| 2025-05-21 | $9.73 | $9.74 | $9.72 | $9.72 | $9.72 | 2,212,372 |
| 2025-05-20 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 1,955,321 |
| 2025-05-19 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 3,739,945 |
| 2025-05-16 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 3,961,687 |
| 2025-05-15 | $9.73 | $9.75 | $9.72 | $9.74 | $9.74 | 4,152,096 |
| 2025-05-14 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 3,824,091 |
| 2025-05-13 | $9.74 | $9.75 | $9.72 | $9.72 | $9.72 | 4,720,626 |
| 2025-05-12 | $9.74 | $9.76 | $9.72 | $9.72 | $9.72 | 19,991,618 |
| 2025-05-09 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 10,784,804 |
| 2025-05-08 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 14,854,270 |
| 2025-05-07 | $9.71 | $9.74 | $9.69 | $9.74 | $9.74 | 78,221,279 |
| 2025-05-06 | $8.16 | $8.42 | $8.12 | $8.20 | $8.20 | 2,012,155 |
| 2025-05-05 | $8.28 | $8.39 | $8.23 | $8.23 | $8.23 | 975,350 |
| 2025-05-02 | $8.48 | $8.50 | $8.22 | $8.33 | $8.33 | 1,906,669 |
| 2025-05-01 | $8.15 | $8.45 | $8.10 | $8.37 | $8.37 | 1,558,460 |
| 2025-04-30 | $8.09 | $8.21 | $7.94 | $8.13 | $8.13 | 1,182,326 |
| 2025-04-29 | $7.88 | $8.26 | $7.86 | $8.19 | $8.19 | 947,566 |
| 2025-04-28 | $7.86 | $7.95 | $7.81 | $7.90 | $7.90 | 914,289 |
| 2025-04-25 | $7.81 | $7.91 | $7.75 | $7.86 | $7.86 | 1,025,693 |
| 2025-04-24 | $7.70 | $7.98 | $7.70 | $7.87 | $7.87 | 2,110,837 |
| 2025-04-23 | $7.78 | $7.96 | $7.67 | $7.71 | $7.71 | 1,141,789 |
| 2025-04-22 | $7.58 | $7.71 | $7.55 | $7.66 | $7.66 | 890,972 |
| 2025-04-21 | $7.50 | $7.55 | $7.36 | $7.45 | $7.45 | 909,159 |
| 2025-04-17 | $7.74 | $7.82 | $7.51 | $7.60 | $7.60 | 1,468,796 |
| 2025-04-16 | $7.89 | $7.93 | $7.66 | $7.75 | $7.75 | 903,118 |
| 2025-04-15 | $7.77 | $7.91 | $7.73 | $7.91 | $7.91 | 899,715 |
| 2025-04-14 | $7.83 | $7.89 | $7.61 | $7.75 | $7.75 | 919,924 |
| 2025-04-11 | $7.57 | $7.75 | $7.40 | $7.69 | $7.69 | 1,213,172 |
| 2025-04-10 | $7.68 | $7.78 | $7.42 | $7.56 | $7.56 | 1,241,969 |
| 2025-04-09 | $7.20 | $8.10 | $7.19 | $7.88 | $7.88 | 2,444,191 |
| 2025-04-08 | $7.70 | $7.86 | $7.07 | $7.21 | $7.21 | 3,088,072 |
| 2025-04-07 | $7.53 | $7.91 | $7.16 | $7.44 | $7.44 | 3,094,746 |
| 2025-04-04 | $7.71 | $7.91 | $7.54 | $7.84 | $7.84 | 2,409,786 |
| 2025-04-03 | $8.19 | $8.37 | $7.90 | $7.99 | $7.99 | 2,040,301 |
| 2025-04-02 | $8.40 | $8.70 | $8.36 | $8.64 | $8.64 | 1,391,058 |
| 2025-04-01 | $8.41 | $8.73 | $8.40 | $8.52 | $8.52 | 1,509,950 |
| 2025-03-31 | $8.30 | $8.56 | $8.22 | $8.48 | $8.48 | 1,625,048 |
| 2025-03-28 | $8.55 | $8.59 | $8.32 | $8.37 | $8.37 | 1,262,039 |
| 2025-03-27 | $8.59 | $8.70 | $8.52 | $8.55 | $8.55 | 1,124,126 |
| 2025-03-26 | $8.65 | $8.78 | $8.15 | $8.59 | $8.59 | 845,188 |
| 2025-03-25 | $8.72 | $8.78 | $8.60 | $8.66 | $8.66 | 1,060,784 |
| 2025-03-24 | $8.61 | $8.70 | $8.55 | $8.68 | $8.68 | 1,029,304 |
| 2025-03-21 | $8.40 | $8.53 | $8.23 | $8.48 | $8.48 | 2,198,705 |
| 2025-03-20 | $8.37 | $8.53 | $8.33 | $8.46 | $8.46 | 918,664 |
| 2025-03-19 | $8.31 | $8.51 | $8.25 | $8.42 | $8.42 | 1,300,080 |
| 2025-03-18 | $8.16 | $8.52 | $8.10 | $8.42 | $8.42 | 2,197,232 |
| 2025-03-17 | $7.92 | $8.37 | $7.89 | $8.25 | $8.25 | 3,951,133 |
| 2025-03-14 | $7.91 | $8.09 | $7.72 | $7.92 | $7.92 | 5,312,779 |
| 2025-03-13 | $6.89 | $7.90 | $6.61 | $7.84 | $7.84 | 7,847,834 |
| 2025-03-12 | $7.00 | $7.03 | $6.76 | $6.89 | $6.89 | 1,387,502 |
| 2025-03-11 | $7.03 | $7.16 | $6.88 | $6.90 | $6.90 | 2,679,105 |
| 2025-03-10 | $7.10 | $7.13 | $6.83 | $7.03 | $7.03 | 2,545,363 |
| 2025-03-07 | $7.10 | $7.22 | $6.97 | $7.17 | $7.17 | 2,953,678 |
| 2025-03-06 | $7.17 | $7.30 | $7.12 | $7.14 | $7.14 | 1,550,034 |
| 2025-03-05 | $7.10 | $7.35 | $7.05 | $7.31 | $7.31 | 1,988,402 |
| 2025-03-04 | $7.19 | $7.34 | $7.08 | $7.16 | $7.16 | 2,186,121 |
| 2025-03-03 | $7.62 | $7.77 | $7.39 | $7.42 | $7.42 | 2,365,834 |
| 2025-02-28 | $7.43 | $7.79 | $7.15 | $7.60 | $7.60 | 3,242,278 |
| 2025-02-27 | $7.13 | $7.52 | $6.89 | $7.36 | $7.36 | 3,714,088 |
| 2025-02-26 | $7.07 | $7.70 | $6.96 | $7.26 | $7.26 | 6,477,043 |
| 2025-02-25 | $9.16 | $9.26 | $8.99 | $9.15 | $9.15 | 1,648,945 |
| 2025-02-24 | $9.27 | $9.28 | $8.99 | $9.12 | $9.12 | 1,092,591 |
| 2025-02-21 | $9.57 | $9.57 | $9.16 | $9.22 | $9.22 | 1,104,161 |
| 2025-02-20 | $9.75 | $9.77 | $9.47 | $9.49 | $9.49 | 1,327,196 |
| 2025-02-19 | $9.88 | $9.93 | $9.67 | $9.77 | $9.77 | 1,232,479 |
| 2025-02-18 | $10.12 | $10.12 | $9.88 | $9.96 | $9.96 | 1,120,388 |
| 2025-02-14 | $10.05 | $10.17 | $10.00 | $10.05 | $10.05 | 588,233 |
| 2025-02-13 | $10.04 | $10.08 | $9.87 | $10.04 | $10.04 | 693,344 |
| 2025-02-12 | $9.86 | $10.05 | $9.80 | $9.92 | $9.92 | 897,902 |
| 2025-02-11 | $10.05 | $10.26 | $9.96 | $9.99 | $9.99 | 877,475 |
| 2025-02-10 | $10.26 | $10.29 | $10.14 | $10.16 | $10.16 | 909,766 |
| 2025-02-07 | $10.37 | $10.49 | $9.94 | $10.14 | $10.14 | 2,303,381 |
| 2025-02-06 | $10.85 | $10.86 | $10.54 | $10.69 | $10.69 | 1,607,866 |
| 2025-02-05 | $10.66 | $10.82 | $10.62 | $10.81 | $10.81 | 972,837 |
| 2025-02-04 | $10.66 | $10.70 | $10.47 | $10.63 | $10.63 | 1,060,831 |
| 2025-02-03 | $10.36 | $10.75 | $10.33 | $10.66 | $10.66 | 1,296,858 |
| 2025-01-31 | $10.71 | $10.79 | $10.54 | $10.60 | $10.60 | 1,220,287 |
| 2025-01-30 | $10.85 | $10.93 | $10.60 | $10.66 | $10.66 | 775,897 |
| 2025-01-29 | $10.60 | $10.84 | $10.53 | $10.76 | $10.76 | 1,212,209 |
| 2025-01-28 | $10.68 | $10.87 | $10.49 | $10.71 | $10.71 | 1,697,298 |
| 2025-01-27 | $10.38 | $10.77 | $10.37 | $10.66 | $10.66 | 1,662,181 |
| 2025-01-24 | $10.39 | $10.65 | $10.35 | $10.51 | $10.51 | 1,166,750 |
| 2025-01-23 | $10.29 | $10.45 | $10.27 | $10.42 | $10.42 | 1,133,627 |
| 2025-01-22 | $10.39 | $10.55 | $10.28 | $10.37 | $10.37 | 1,280,482 |
| 2025-01-21 | $10.50 | $10.55 | $10.30 | $10.41 | $10.41 | 1,213,338 |
| 2025-01-17 | $10.36 | $10.42 | $10.22 | $10.38 | $10.38 | 1,131,483 |
| 2025-01-16 | $10.24 | $10.36 | $10.22 | $10.25 | $10.25 | 1,207,084 |
| 2025-01-15 | $10.25 | $10.25 | $10.01 | $10.16 | $10.16 | 1,464,440 |
| 2025-01-14 | $9.75 | $9.94 | $9.71 | $9.93 | $9.93 | 1,028,477 |
| 2025-01-13 | $9.45 | $9.67 | $9.38 | $9.65 | $9.65 | 2,147,530 |
| 2025-01-10 | $9.57 | $9.65 | $9.40 | $9.63 | $9.63 | 2,092,570 |
| 2025-01-08 | $10.06 | $10.10 | $9.77 | $9.80 | $9.80 | 5,174,371 |
| 2025-01-07 | $10.33 | $10.33 | $9.98 | $10.12 | $10.12 | 1,944,773 |
| 2025-01-06 | $10.70 | $10.75 | $10.24 | $10.27 | $10.27 | 2,197,089 |
| 2025-01-03 | $10.39 | $10.70 | $10.37 | $10.69 | $10.69 | 1,201,529 |
| 2025-01-02 | $10.40 | $10.55 | $10.27 | $10.37 | $10.37 | 1,099,798 |
| 2024-12-31 | $10.31 | $10.36 | $10.15 | $10.34 | $10.34 | 1,650,299 |
| 2024-12-30 | $10.21 | $10.29 | $10.03 | $10.22 | $10.22 | 1,105,726 |
| 2024-12-27 | $10.43 | $10.51 | $10.26 | $10.37 | $10.37 | 587,313 |
| 2024-12-26 | $10.41 | $10.54 | $10.38 | $10.51 | $10.51 | 603,436 |
| 2024-12-24 | $10.39 | $10.46 | $10.31 | $10.46 | $10.46 | 387,480 |
| 2024-12-23 | $10.57 | $10.58 | $10.34 | $10.35 | $10.35 | 817,498 |
| 2024-12-20 | $10.32 | $10.75 | $10.29 | $10.56 | $10.56 | 2,922,749 |
| 2024-12-19 | $10.84 | $10.86 | $10.56 | $10.63 | $10.63 | 779,617 |
| 2024-12-18 | $11.24 | $11.37 | $10.54 | $10.64 | $10.64 | 1,991,566 |
| 2024-12-17 | $11.21 | $11.32 | $11.12 | $11.18 | $11.18 | 1,917,447 |
| 2024-12-16 | $11.16 | $11.41 | $11.09 | $11.29 | $11.29 | 1,411,645 |
| 2024-12-13 | $11.14 | $11.19 | $10.85 | $11.15 | $11.15 | 1,284,647 |
| 2024-12-12 | $11.13 | $11.35 | $11.13 | $11.16 | $11.16 | 830,233 |
| 2024-12-11 | $11.24 | $11.45 | $11.19 | $11.27 | $11.27 | 1,214,170 |
| 2024-12-10 | $11.17 | $11.20 | $10.97 | $11.11 | $11.11 | 1,540,501 |
| 2024-12-09 | $11.45 | $11.60 | $11.16 | $11.18 | $11.18 | 1,416,222 |
| 2024-12-06 | $11.46 | $11.64 | $11.35 | $11.56 | $11.56 | 1,854,339 |
| 2024-12-05 | $11.41 | $11.68 | $11.23 | $11.25 | $11.25 | 1,938,492 |
| 2024-12-04 | $11.34 | $11.60 | $11.29 | $11.46 | $11.46 | 2,183,487 |
| 2024-12-03 | $11.23 | $11.39 | $11.23 | $11.31 | $11.31 | 1,464,020 |
| 2024-12-02 | $11.55 | $11.55 | $11.32 | $11.37 | $11.37 | 1,322,183 |
| 2024-11-29 | $11.41 | $11.46 | $11.25 | $11.44 | $11.44 | 680,229 |
| 2024-11-27 | $11.49 | $11.56 | $11.28 | $11.44 | $11.44 | 1,053,426 |
| 2024-11-26 | $11.49 | $11.60 | $11.36 | $11.46 | $11.46 | 1,450,787 |
| 2024-11-25 | $11.26 | $11.62 | $11.24 | $11.59 | $11.59 | 2,585,598 |
| 2024-11-22 | $10.88 | $11.19 | $10.88 | $11.17 | $11.17 | 2,329,404 |
| 2024-11-21 | $10.75 | $10.96 | $10.75 | $10.87 | $10.87 | 1,713,611 |
| 2024-11-20 | $10.64 | $10.77 | $10.46 | $10.71 | $10.71 | 1,355,660 |
| 2024-11-19 | $10.41 | $10.71 | $10.40 | $10.64 | $10.64 | 1,606,754 |
| 2024-11-18 | $10.47 | $10.75 | $10.43 | $10.55 | $10.55 | 1,723,078 |
| 2024-11-15 | $10.68 | $10.70 | $10.26 | $10.44 | $10.44 | 1,833,922 |
| 2024-11-14 | $10.72 | $10.77 | $10.49 | $10.74 | $10.74 | 2,154,541 |
| 2024-11-13 | $10.63 | $10.86 | $10.62 | $10.74 | $10.74 | 1,710,170 |
| 2024-11-12 | $10.43 | $10.77 | $10.42 | $10.66 | $10.66 | 1,496,508 |
| 2024-11-11 | $10.20 | $10.52 | $10.01 | $10.48 | $10.48 | 2,461,218 |
| 2024-11-08 | $9.99 | $10.09 | $9.79 | $10.07 | $10.07 | 3,660,745 |
| 2024-11-07 | $9.99 | $10.00 | $9.71 | $10.00 | $10.00 | 3,341,224 |
| 2024-11-06 | $9.28 | $9.83 | $9.10 | $9.68 | $9.68 | 4,443,423 |
| 2024-11-05 | $8.35 | $8.55 | $8.30 | $8.50 | $8.50 | 2,383,623 |
| 2024-11-04 | $8.22 | $8.38 | $8.18 | $8.38 | $8.38 | 2,017,502 |
| 2024-11-01 | $8.27 | $8.48 | $8.26 | $8.31 | $8.31 | 2,004,879 |
| 2024-10-31 | $8.43 | $8.54 | $8.23 | $8.24 | $8.24 | 2,389,030 |
| 2024-10-30 | $8.40 | $8.69 | $8.38 | $8.42 | $8.42 | 2,400,908 |
| 2024-10-29 | $8.32 | $8.45 | $8.28 | $8.38 | $8.38 | 2,006,151 |
| 2024-10-28 | $8.15 | $8.41 | $8.10 | $8.41 | $8.41 | 5,376,709 |
| 2024-10-25 | $8.21 | $8.32 | $8.03 | $8.07 | $8.07 | 2,210,629 |
| 2024-10-24 | $8.26 | $8.31 | $8.09 | $8.17 | $8.17 | 1,911,250 |
| 2024-10-23 | $8.43 | $8.50 | $8.19 | $8.26 | $8.26 | 1,187,265 |
| 2024-10-22 | $8.60 | $8.65 | $8.42 | $8.43 | $8.43 | 773,094 |
| 2024-10-21 | $8.58 | $8.71 | $8.54 | $8.65 | $8.65 | 1,324,912 |
| 2024-10-18 | $8.47 | $8.70 | $8.37 | $8.58 | $8.58 | 1,165,404 |
| 2024-10-17 | $8.39 | $8.50 | $8.37 | $8.45 | $8.45 | 1,429,968 |
| 2024-10-16 | $8.47 | $8.63 | $8.30 | $8.41 | $8.41 | 3,202,524 |
| 2024-10-15 | $8.09 | $8.54 | $8.08 | $8.43 | $8.43 | 2,292,683 |
| 2024-10-14 | $7.89 | $8.28 | $7.80 | $8.18 | $8.18 | 1,645,550 |
| 2024-10-11 | $7.75 | $8.09 | $7.60 | $7.99 | $7.99 | 1,091,292 |
| 2024-10-10 | $7.62 | $7.87 | $7.60 | $7.80 | $7.80 | 1,058,660 |
| 2024-10-09 | $7.76 | $7.84 | $7.71 | $7.71 | $7.71 | 1,178,275 |
| 2024-10-08 | $7.67 | $7.82 | $7.62 | $7.75 | $7.75 | 898,521 |
| 2024-10-07 | $7.86 | $7.90 | $7.60 | $7.66 | $7.66 | 1,344,418 |
| 2024-10-04 | $7.96 | $7.97 | $7.76 | $7.88 | $7.88 | 1,674,227 |
| 2024-10-03 | $7.86 | $7.93 | $7.76 | $7.81 | $7.81 | 1,641,074 |
| 2024-10-02 | $7.90 | $7.95 | $7.85 | $7.94 | $7.94 | 1,003,377 |
| 2024-10-01 | $8.11 | $8.11 | $7.79 | $7.88 | $7.88 | 1,656,699 |
| 2024-09-30 | $8.14 | $8.20 | $8.04 | $8.11 | $8.11 | 1,160,253 |
| 2024-09-27 | $8.12 | $8.27 | $8.07 | $8.14 | $8.14 | 1,383,341 |
| 2024-09-26 | $8.24 | $8.24 | $7.98 | $8.08 | $8.08 | 1,307,100 |
| 2024-09-25 | $8.21 | $8.22 | $8.02 | $8.09 | $8.09 | 1,607,575 |
| 2024-09-24 | $8.28 | $8.34 | $8.12 | $8.21 | $8.21 | 1,799,634 |
| 2024-09-23 | $8.13 | $8.33 | $8.09 | $8.25 | $8.25 | 2,564,488 |
| 2024-09-20 | $7.98 | $8.09 | $7.95 | $8.08 | $8.08 | 4,050,925 |
| 2024-09-19 | $7.80 | $8.00 | $7.69 | $7.97 | $7.97 | 2,232,264 |
| 2024-09-18 | $7.43 | $7.76 | $7.43 | $7.59 | $7.59 | 3,450,951 |
| 2024-09-17 | $7.66 | $7.74 | $7.44 | $7.44 | $7.44 | 2,153,411 |
| 2024-09-16 | $7.67 | $7.70 | $7.54 | $7.58 | $7.58 | 2,054,771 |
| 2024-09-13 | $7.78 | $7.89 | $7.67 | $7.69 | $7.69 | 1,850,528 |
| 2024-09-12 | $7.70 | $7.83 | $7.65 | $7.74 | $7.74 | 1,572,886 |
| 2024-09-11 | $7.70 | $7.75 | $7.55 | $7.66 | $7.66 | 1,962,121 |
| 2024-09-10 | $8.05 | $8.05 | $7.73 | $7.75 | $7.75 | 1,685,715 |
| 2024-09-09 | $8.03 | $8.15 | $8.00 | $8.03 | $8.03 | 1,845,181 |
| 2024-09-06 | $8.09 | $8.11 | $7.93 | $7.93 | $7.93 | 1,753,290 |
| 2024-09-05 | $8.06 | $8.11 | $7.86 | $8.00 | $8.00 | 1,838,886 |
| 2024-09-04 | $7.90 | $8.09 | $7.90 | $8.03 | $8.03 | 1,265,289 |
| 2024-09-03 | $8.00 | $8.18 | $7.93 | $8.01 | $8.01 | 2,609,755 |
| 2024-08-30 | $8.15 | $8.24 | $8.00 | $8.07 | $8.07 | 2,546,624 |
| 2024-08-29 | $8.03 | $8.26 | $8.03 | $8.15 | $8.15 | 2,130,224 |
| 2024-08-28 | $7.88 | $8.06 | $7.88 | $7.97 | $7.97 | 1,447,860 |
| 2024-08-27 | $7.92 | $8.05 | $7.90 | $8.00 | $8.00 | 1,921,784 |
| 2024-08-26 | $7.96 | $8.07 | $7.89 | $8.00 | $8.00 | 1,931,292 |
| 2024-08-23 | $8.13 | $8.13 | $7.83 | $7.89 | $7.89 | 3,282,455 |
| 2024-08-22 | $7.89 | $7.90 | $7.75 | $7.77 | $7.77 | 1,644,972 |
| 2024-08-21 | $8.13 | $8.16 | $7.80 | $7.92 | $7.92 | 1,653,225 |
| 2024-08-20 | $8.01 | $8.27 | $7.98 | $8.05 | $8.05 | 1,469,695 |
| 2024-08-19 | $8.12 | $8.27 | $8.08 | $8.24 | $8.24 | 1,160,974 |
| 2024-08-16 | $7.99 | $8.16 | $7.98 | $8.13 | $8.13 | 1,954,497 |
| 2024-08-15 | $8.03 | $8.16 | $8.00 | $8.08 | $8.08 | 1,513,388 |
| 2024-08-14 | $8.10 | $8.19 | $7.80 | $7.85 | $7.85 | 1,613,402 |
| 2024-08-13 | $7.89 | $8.15 | $7.81 | $8.06 | $8.06 | 2,303,797 |
| 2024-08-12 | $7.85 | $7.90 | $7.69 | $7.81 | $7.81 | 1,528,536 |
| 2024-08-09 | $7.85 | $7.93 | $7.74 | $7.81 | $7.81 | 1,658,136 |
| 2024-08-08 | $7.66 | $7.96 | $7.62 | $7.86 | $7.86 | 2,732,768 |
| 2024-08-07 | $7.93 | $8.02 | $7.55 | $7.57 | $7.57 | 2,572,063 |
| 2024-08-06 | $7.59 | $7.90 | $7.50 | $7.83 | $7.83 | 3,924,648 |
| 2024-08-05 | $7.40 | $7.81 | $7.38 | $7.58 | $7.58 | 8,437,452 |
| 2024-08-02 | $8.11 | $8.11 | $7.71 | $7.80 | $7.80 | 7,916,570 |
| 2024-08-01 | $8.90 | $9.14 | $8.18 | $8.25 | $8.25 | 13,099,747 |
| 2024-07-31 | $11.22 | $11.22 | $8.78 | $8.94 | $8.94 | 18,882,028 |
| 2024-07-30 | $12.67 | $12.85 | $12.56 | $12.72 | $12.72 | 1,679,038 |
| 2024-07-29 | $12.56 | $12.85 | $12.46 | $12.55 | $12.55 | 1,767,899 |
| 2024-07-26 | $12.86 | $12.89 | $12.39 | $12.43 | $12.43 | 2,773,971 |
| 2024-07-25 | $12.51 | $12.86 | $12.48 | $12.68 | $12.68 | 1,945,407 |
| 2024-07-24 | $12.75 | $12.89 | $12.46 | $12.49 | $12.49 | 1,837,059 |
| 2024-07-23 | $12.60 | $12.93 | $12.58 | $12.86 | $12.86 | 1,131,654 |
| 2024-07-22 | $12.53 | $12.69 | $12.43 | $12.60 | $12.60 | 1,133,858 |
| 2024-07-19 | $12.30 | $12.48 | $12.18 | $12.41 | $12.41 | 1,062,709 |
| 2024-07-18 | $12.60 | $12.70 | $12.24 | $12.25 | $12.25 | 957,114 |
| 2024-07-17 | $12.50 | $12.71 | $12.46 | $12.61 | $12.61 | 1,735,586 |
| 2024-07-16 | $12.50 | $12.73 | $12.47 | $12.64 | $12.64 | 2,501,376 |
| 2024-07-15 | $12.32 | $12.49 | $12.24 | $12.42 | $12.42 | 1,908,378 |
| 2024-07-12 | $12.35 | $12.50 | $12.27 | $12.31 | $12.31 | 1,632,481 |
| 2024-07-11 | $12.28 | $12.28 | $12.10 | $12.21 | $12.21 | 1,335,842 |
| 2024-07-10 | $12.42 | $12.42 | $12.01 | $12.08 | $12.08 | 1,405,870 |
| 2024-07-09 | $12.35 | $12.43 | $12.22 | $12.42 | $12.42 | 1,777,698 |
| 2024-07-08 | $12.32 | $12.47 | $12.25 | $12.35 | $12.35 | 1,777,684 |
| 2024-07-05 | $12.05 | $12.33 | $12.04 | $12.30 | $12.30 | 1,333,626 |
| 2024-07-03 | $12.18 | $12.22 | $11.98 | $12.07 | $12.07 | 726,644 |
| 2024-07-02 | $12.05 | $12.30 | $12.01 | $12.16 | $12.16 | 1,220,384 |
| 2024-07-01 | $12.03 | $12.04 | $11.92 | $12.03 | $12.03 | 2,143,357 |
| 2024-06-28 | $11.94 | $12.09 | $11.85 | $12.06 | $12.06 | 6,545,820 |
| 2024-06-27 | $11.72 | $11.95 | $11.68 | $11.87 | $11.87 | 1,458,913 |
| 2024-06-26 | $11.48 | $11.69 | $11.30 | $11.66 | $11.66 | 1,668,753 |
| 2024-06-25 | $11.29 | $11.65 | $11.23 | $11.54 | $11.54 | 2,489,818 |
| 2024-06-24 | $11.03 | $11.32 | $10.97 | $11.27 | $11.27 | 2,126,323 |
| 2024-06-21 | $10.97 | $11.02 | $10.86 | $11.01 | $11.01 | 2,336,596 |
| 2024-06-20 | $10.95 | $11.04 | $10.84 | $10.96 | $10.96 | 2,058,825 |
| 2024-06-18 | $10.88 | $11.09 | $10.81 | $10.98 | $10.98 | 1,816,671 |
| 2024-06-17 | $10.82 | $10.93 | $10.70 | $10.91 | $10.91 | 2,029,128 |
| 2024-06-14 | $10.69 | $10.86 | $10.66 | $10.83 | $10.83 | 1,274,278 |
| 2024-06-13 | $10.95 | $11.09 | $10.73 | $10.82 | $10.82 | 1,949,135 |
| 2024-06-12 | $11.10 | $11.18 | $10.84 | $10.91 | $10.91 | 1,750,183 |
| 2024-06-11 | $10.84 | $11.12 | $10.80 | $10.86 | $10.86 | 1,253,661 |
| 2024-06-10 | $10.62 | $10.94 | $10.61 | $10.88 | $10.88 | 1,580,953 |
| 2024-06-07 | $10.66 | $10.80 | $10.59 | $10.69 | $10.69 | 876,709 |
| 2024-06-06 | $10.65 | $10.81 | $10.61 | $10.73 | $10.73 | 855,300 |
| 2024-06-05 | $10.60 | $10.73 | $10.47 | $10.65 | $10.65 | 1,749,265 |
| 2024-06-04 | $10.39 | $10.54 | $10.36 | $10.47 | $10.47 | 2,338,706 |
| 2024-06-03 | $10.74 | $10.79 | $10.46 | $10.48 | $10.48 | 1,277,996 |
| 2024-05-31 | $10.57 | $10.60 | $10.32 | $10.59 | $10.59 | 1,999,127 |
| 2024-05-30 | $10.39 | $10.54 | $10.39 | $10.45 | $10.45 | 1,037,580 |
| 2024-05-29 | $10.59 | $10.69 | $10.42 | $10.45 | $10.45 | 1,602,037 |
| 2024-05-28 | $10.79 | $10.88 | $10.69 | $10.72 | $10.72 | 955,856 |
| 2024-05-24 | $10.96 | $11.00 | $10.74 | $10.79 | $10.79 | 948,209 |
| 2024-05-23 | $11.10 | $11.15 | $10.83 | $10.88 | $10.88 | 1,828,128 |
| 2024-05-22 | $11.00 | $11.28 | $10.90 | $10.93 | $10.93 | 3,423,712 |
| 2024-05-21 | $11.25 | $11.25 | $10.93 | $10.98 | $10.98 | 1,969,849 |
| 2024-05-20 | $11.25 | $11.30 | $10.97 | $11.18 | $11.18 | 2,376,460 |
| 2024-05-17 | $11.32 | $11.39 | $11.18 | $11.29 | $11.29 | 1,640,313 |
| 2024-05-16 | $11.26 | $11.29 | $11.11 | $11.28 | $11.28 | 2,026,615 |
| 2024-05-15 | $11.38 | $11.45 | $11.16 | $11.31 | $11.31 | 1,407,360 |
| 2024-05-14 | $11.34 | $11.45 | $11.12 | $11.22 | $11.22 | 2,104,489 |
| 2024-05-13 | $11.36 | $11.74 | $11.18 | $11.22 | $11.22 | 2,887,758 |
| 2024-05-10 | $11.48 | $11.48 | $11.20 | $11.24 | $11.24 | 2,313,539 |
| 2024-05-09 | $11.50 | $11.52 | $11.33 | $11.47 | $11.47 | 1,901,111 |
| 2024-05-08 | $11.61 | $11.61 | $10.94 | $11.60 | $11.60 | 6,749,877 |
| 2024-05-07 | $12.08 | $12.11 | $11.86 | $11.99 | $11.99 | 2,207,732 |
| 2024-05-06 | $12.19 | $12.42 | $12.10 | $12.14 | $12.14 | 1,484,009 |
| 2024-05-03 | $12.37 | $12.40 | $12.08 | $12.12 | $12.12 | 1,735,621 |
| 2024-05-02 | $12.02 | $12.08 | $11.79 | $12.06 | $12.06 | 2,111,218 |
| 2024-05-01 | $11.66 | $12.25 | $11.66 | $11.89 | $11.89 | 1,685,371 |
| 2024-04-30 | $11.84 | $11.92 | $11.65 | $11.66 | $11.66 | 1,897,310 |
| 2024-04-29 | $12.02 | $12.22 | $11.90 | $11.96 | $11.96 | 1,267,257 |
| 2024-04-26 | $11.93 | $12.02 | $11.82 | $11.96 | $11.96 | 633,186 |
| 2024-04-25 | $11.65 | $11.84 | $11.63 | $11.83 | $11.83 | 1,282,495 |
| 2024-04-24 | $12.09 | $12.20 | $11.84 | $11.87 | $11.87 | 922,480 |
| 2024-04-23 | $11.81 | $12.06 | $11.77 | $12.03 | $12.03 | 1,720,521 |
| 2024-04-22 | $11.62 | $11.81 | $11.60 | $11.77 | $11.77 | 1,442,065 |
| 2024-04-19 | $11.46 | $11.61 | $11.36 | $11.45 | $11.45 | 895,391 |
| 2024-04-18 | $11.37 | $11.72 | $11.31 | $11.52 | $11.52 | 1,117,829 |
| 2024-04-17 | $11.40 | $11.51 | $11.30 | $11.36 | $11.36 | 891,501 |
| 2024-04-16 | $11.13 | $11.55 | $11.10 | $11.33 | $11.33 | 1,672,150 |
| 2024-04-15 | $11.14 | $11.49 | $11.05 | $11.14 | $11.14 | 2,243,554 |
| 2024-04-12 | $11.91 | $11.91 | $11.52 | $11.64 | $11.64 | 1,030,192 |
| 2024-04-11 | $11.87 | $12.16 | $11.75 | $12.12 | $12.12 | 1,126,736 |
| 2024-04-10 | $11.95 | $12.04 | $11.73 | $11.81 | $11.81 | 919,733 |
| 2024-04-09 | $12.42 | $12.50 | $12.25 | $12.31 | $12.31 | 1,006,576 |
| 2024-04-08 | $12.41 | $12.55 | $12.39 | $12.50 | $12.50 | 420,730 |
| 2024-04-05 | $12.19 | $12.56 | $12.19 | $12.33 | $12.33 | 917,212 |
| 2024-04-04 | $12.45 | $12.60 | $12.16 | $12.21 | $12.21 | 1,148,717 |
| 2024-04-03 | $12.18 | $12.37 | $12.18 | $12.28 | $12.28 | 745,784 |
| 2024-04-02 | $12.24 | $12.39 | $11.91 | $12.32 | $12.32 | 1,161,209 |
| 2024-04-01 | $13.27 | $13.27 | $12.48 | $12.48 | $12.48 | 1,486,887 |
| 2024-03-28 | $13.25 | $13.50 | $13.13 | $13.15 | $13.15 | 1,904,541 |
| 2024-03-27 | $12.99 | $13.14 | $12.79 | $13.13 | $13.13 | 1,507,707 |
| 2024-03-26 | $13.08 | $13.11 | $12.80 | $12.82 | $12.82 | 2,687,351 |
| 2024-03-25 | $12.86 | $13.04 | $12.82 | $12.85 | $12.85 | 648,699 |
| 2024-03-22 | $13.06 | $13.14 | $12.79 | $12.88 | $12.88 | 1,103,469 |
| 2024-03-21 | $13.16 | $13.25 | $13.06 | $13.09 | $13.09 | 1,454,871 |
| 2024-03-20 | $12.81 | $13.12 | $12.71 | $13.03 | $13.03 | 1,214,430 |
| 2024-03-19 | $12.66 | $13.00 | $12.57 | $12.91 | $12.91 | 1,629,291 |
| 2024-03-18 | $12.38 | $12.80 | $12.28 | $12.75 | $12.75 | 2,272,282 |
| 2024-03-15 | $12.28 | $12.46 | $11.95 | $12.42 | $12.42 | 2,417,254 |
| 2024-03-14 | $13.01 | $13.01 | $12.47 | $12.53 | $12.53 | 1,386,427 |
| 2024-03-13 | $12.89 | $13.19 | $12.84 | $13.03 | $13.03 | 1,166,726 |
| 2024-03-12 | $12.93 | $13.09 | $12.65 | $12.91 | $12.91 | 982,995 |
| 2024-03-11 | $12.97 | $13.16 | $12.90 | $12.93 | $12.93 | 1,555,411 |
| 2024-03-08 | $12.66 | $13.04 | $12.61 | $13.01 | $13.01 | 2,004,082 |
| 2024-03-07 | $12.46 | $12.68 | $12.34 | $12.63 | $12.63 | 1,629,820 |
| 2024-03-06 | $12.72 | $12.73 | $12.33 | $12.34 | $12.34 | 1,968,384 |
| 2024-03-05 | $12.86 | $12.94 | $12.32 | $12.48 | $12.48 | 2,987,200 |
| 2024-03-04 | $13.14 | $13.14 | $12.76 | $13.01 | $13.01 | 4,377,422 |
| 2024-03-01 | $13.21 | $13.43 | $13.02 | $13.12 | $13.12 | 3,899,873 |
| 2024-02-29 | $13.13 | $13.56 | $12.81 | $13.29 | $13.29 | 4,553,339 |
| 2024-02-28 | $12.40 | $13.52 | $12.40 | $12.69 | $12.69 | 5,760,526 |
| 2024-02-27 | $12.26 | $12.40 | $12.09 | $12.14 | $12.14 | 3,495,290 |
| 2024-02-26 | $12.00 | $12.24 | $11.96 | $12.19 | $12.19 | 1,681,870 |
| 2024-02-23 | $12.20 | $12.35 | $12.02 | $12.08 | $12.08 | 1,664,532 |
| 2024-02-22 | $11.93 | $12.19 | $11.93 | $12.15 | $12.15 | 1,156,193 |
| 2024-02-21 | $11.95 | $12.03 | $11.75 | $11.88 | $11.88 | 1,691,805 |
| 2024-02-20 | $12.12 | $12.27 | $11.93 | $12.13 | $12.13 | 970,427 |
| 2024-02-16 | $12.35 | $12.46 | $12.19 | $12.27 | $12.27 | 1,384,323 |
| 2024-02-15 | $12.40 | $12.55 | $12.34 | $12.41 | $12.41 | 1,538,413 |
| 2024-02-14 | $12.06 | $12.35 | $11.98 | $12.29 | $12.29 | 975,062 |
| 2024-02-13 | $11.77 | $12.10 | $11.53 | $11.88 | $11.88 | 1,558,187 |
| 2024-02-12 | $12.23 | $12.41 | $12.15 | $12.24 | $12.24 | 1,678,638 |
| 2024-02-09 | $11.99 | $12.27 | $11.91 | $12.27 | $12.27 | 1,516,616 |
| 2024-02-08 | $11.56 | $11.97 | $11.49 | $11.91 | $11.91 | 1,859,337 |
| 2024-02-07 | $11.60 | $11.66 | $11.37 | $11.60 | $11.60 | 1,495,721 |
| 2024-02-06 | $11.29 | $11.63 | $11.23 | $11.58 | $11.58 | 1,432,282 |
| 2024-02-05 | $11.23 | $11.39 | $11.08 | $11.28 | $11.28 | 1,801,389 |
| 2024-02-02 | $11.10 | $11.39 | $10.99 | $11.32 | $11.32 | 1,038,916 |
| 2024-02-01 | $11.06 | $11.22 | $10.94 | $11.19 | $11.19 | 1,408,624 |
| 2024-01-31 | $11.22 | $11.41 | $10.95 | $10.96 | $10.96 | 1,592,146 |
| 2024-01-30 | $11.37 | $11.45 | $11.20 | $11.26 | $11.26 | 912,709 |
| 2024-01-29 | $10.99 | $11.44 | $10.94 | $11.44 | $11.44 | 1,767,956 |
| 2024-01-26 | $10.95 | $11.13 | $10.95 | $11.01 | $11.01 | 1,509,671 |
| 2024-01-25 | $11.03 | $11.11 | $10.82 | $10.91 | $10.91 | 1,795,725 |
| 2024-01-24 | $11.27 | $11.31 | $10.89 | $10.91 | $10.91 | 1,326,854 |
| 2024-01-23 | $11.12 | $11.53 | $11.02 | $11.09 | $11.09 | 2,279,984 |
| 2024-01-22 | $10.80 | $11.08 | $10.75 | $11.02 | $11.02 | 1,350,556 |
| 2024-01-19 | $10.69 | $10.69 | $10.43 | $10.64 | $10.64 | 1,410,435 |
| 2024-01-18 | $10.57 | $10.65 | $10.35 | $10.61 | $10.61 | 2,112,677 |
| 2024-01-17 | $10.78 | $10.78 | $10.41 | $10.52 | $10.52 | 2,898,834 |
| 2024-01-16 | $11.18 | $11.28 | $10.89 | $10.93 | $10.93 | 2,844,159 |
| 2024-01-12 | $11.50 | $11.62 | $11.31 | $11.31 | $11.31 | 1,527,938 |
| 2024-01-11 | $11.41 | $11.59 | $11.16 | $11.47 | $11.47 | 2,145,730 |
| 2024-01-10 | $11.28 | $11.40 | $11.05 | $11.35 | $11.35 | 3,980,143 |
| 2024-01-09 | $11.45 | $11.56 | $11.32 | $11.32 | $11.32 | 1,528,952 |
| 2024-01-08 | $11.35 | $11.62 | $11.33 | $11.56 | $11.56 | 1,680,949 |
| 2024-01-05 | $11.40 | $11.57 | $11.17 | $11.31 | $11.31 | 1,585,011 |
| 2024-01-04 | $11.61 | $11.69 | $11.43 | $11.47 | $11.47 | 3,848,861 |
| 2024-01-03 | $11.95 | $11.96 | $11.56 | $11.58 | $11.58 | 2,588,044 |
| 2024-01-02 | $11.98 | $12.22 | $11.67 | $12.09 | $12.09 | 2,439,763 |
| 2023-12-29 | $12.55 | $12.57 | $12.33 | $12.39 | $12.39 | 1,266,144 |
| 2023-12-28 | $12.39 | $12.56 | $12.37 | $12.56 | $12.56 | 900,798 |
| 2023-12-27 | $12.43 | $12.50 | $12.35 | $12.41 | $12.41 | 604,374 |
| 2023-12-26 | $12.33 | $12.43 | $12.28 | $12.41 | $12.41 | 593,310 |
| 2023-12-22 | $12.23 | $12.41 | $12.19 | $12.32 | $12.32 | 731,070 |
| 2023-12-21 | $12.09 | $12.21 | $11.95 | $12.18 | $12.18 | 1,507,286 |
| 2023-12-20 | $12.35 | $12.63 | $11.97 | $11.99 | $11.99 | 2,845,952 |
| 2023-12-19 | $12.00 | $12.39 | $12.00 | $12.30 | $12.30 | 2,990,726 |
| 2023-12-18 | $11.79 | $12.00 | $11.67 | $11.93 | $11.93 | 2,078,058 |
| 2023-12-15 | $11.88 | $11.88 | $11.64 | $11.76 | $11.76 | 2,630,897 |
| 2023-12-14 | $11.75 | $11.90 | $11.53 | $11.77 | $11.77 | 2,497,622 |
| 2023-12-13 | $11.14 | $11.61 | $11.02 | $11.50 | $11.50 | 2,421,489 |
| 2023-12-12 | $11.22 | $11.22 | $10.98 | $11.09 | $11.09 | 1,467,906 |
| 2023-12-11 | $11.22 | $11.35 | $11.07 | $11.17 | $11.17 | 2,224,561 |
| 2023-12-08 | $10.91 | $11.24 | $10.88 | $11.20 | $11.20 | 1,913,152 |
| 2023-12-07 | $11.02 | $11.09 | $10.85 | $11.00 | $11.00 | 1,157,797 |
| 2023-12-06 | $11.10 | $11.29 | $10.94 | $10.96 | $10.96 | 3,225,914 |
| 2023-12-05 | $11.00 | $11.00 | $10.68 | $10.73 | $10.73 | 2,422,602 |
| 2023-12-04 | $10.97 | $11.06 | $10.87 | $11.04 | $11.04 | 1,309,715 |
| 2023-12-01 | $10.71 | $11.04 | $10.56 | $11.01 | $11.01 | 1,954,926 |
| 2023-11-30 | $10.57 | $10.69 | $10.40 | $10.67 | $10.67 | 4,812,666 |
| 2023-11-29 | $10.42 | $10.69 | $10.41 | $10.57 | $10.57 | 2,337,027 |
| 2023-11-28 | $10.21 | $10.35 | $10.03 | $10.26 | $10.26 | 1,767,134 |
| 2023-11-27 | $10.06 | $10.27 | $9.92 | $10.21 | $10.21 | 2,338,004 |
| 2023-11-24 | $9.84 | $10.11 | $9.84 | $10.06 | $10.06 | 1,786,479 |
| 2023-11-22 | $9.87 | $9.95 | $9.80 | $9.87 | $9.87 | 2,044,758 |
| 2023-11-21 | $9.80 | $9.93 | $9.74 | $9.80 | $9.80 | 3,705,693 |
| 2023-11-20 | $9.65 | $9.93 | $9.63 | $9.88 | $9.88 | 2,044,304 |
| 2023-11-17 | $9.83 | $9.83 | $9.63 | $9.68 | $9.68 | 1,636,149 |
| 2023-11-16 | $9.76 | $9.86 | $9.65 | $9.79 | $9.79 | 1,662,400 |
| 2023-11-15 | $9.80 | $9.99 | $9.64 | $9.77 | $9.77 | 2,556,256 |
| 2023-11-14 | $9.60 | $9.86 | $9.46 | $9.75 | $9.75 | 2,527,629 |
| 2023-11-13 | $9.24 | $9.43 | $9.15 | $9.31 | $9.31 | 1,176,323 |
| 2023-11-10 | $9.52 | $9.64 | $9.20 | $9.33 | $9.33 | 2,445,002 |
| 2023-11-09 | $9.14 | $9.94 | $9.10 | $9.47 | $9.47 | 3,350,252 |
| 2023-11-08 | $9.46 | $9.70 | $8.99 | $9.25 | $9.25 | 3,298,554 |
| 2023-11-07 | $7.79 | $8.08 | $7.71 | $8.03 | $8.03 | 3,325,807 |
| 2023-11-06 | $7.62 | $8.01 | $7.62 | $7.80 | $7.80 | 2,906,629 |
| 2023-11-03 | $8.28 | $8.41 | $6.88 | $7.60 | $7.60 | 7,788,581 |
| 2023-11-02 | $8.78 | $8.83 | $8.48 | $8.75 | $8.75 | 1,691,428 |
| 2023-11-01 | $8.64 | $8.77 | $8.42 | $8.58 | $8.58 | 1,346,631 |
| 2023-10-31 | $8.50 | $8.70 | $8.30 | $8.64 | $8.64 | 1,676,654 |
| 2023-10-30 | $8.70 | $8.70 | $8.37 | $8.53 | $8.53 | 1,506,779 |
| 2023-10-27 | $8.55 | $8.95 | $8.50 | $8.60 | $8.60 | 1,417,445 |
| 2023-10-26 | $8.54 | $9.10 | $8.38 | $8.48 | $8.48 | 1,606,356 |
| 2023-10-25 | $9.04 | $9.04 | $8.33 | $8.53 | $8.53 | 2,637,783 |
| 2023-10-24 | $9.08 | $9.33 | $9.02 | $9.15 | $9.15 | 911,386 |
| 2023-10-23 | $8.85 | $9.15 | $8.81 | $8.97 | $8.97 | 1,318,297 |
| 2023-10-20 | $9.03 | $9.15 | $8.75 | $8.93 | $8.93 | 1,237,405 |
| 2023-10-19 | $8.98 | $9.24 | $8.93 | $9.04 | $9.04 | 1,436,957 |
| 2023-10-18 | $9.24 | $9.29 | $8.92 | $8.95 | $8.95 | 2,303,197 |
| 2023-10-17 | $9.21 | $9.44 | $9.02 | $9.36 | $9.36 | 2,074,696 |
| 2023-10-16 | $9.09 | $9.42 | $9.02 | $9.31 | $9.31 | 1,900,967 |
| 2023-10-13 | $9.10 | $9.11 | $8.87 | $9.00 | $9.00 | 1,841,087 |
| 2023-10-12 | $9.18 | $9.28 | $8.94 | $9.09 | $9.09 | 1,028,829 |
| 2023-10-11 | $9.33 | $9.39 | $9.12 | $9.21 | $9.21 | 933,301 |
| 2023-10-10 | $9.11 | $9.52 | $9.11 | $9.30 | $9.30 | 1,210,666 |
| 2023-10-09 | $9.05 | $9.17 | $8.95 | $9.10 | $9.10 | 665,049 |
| 2023-10-06 | $8.81 | $9.24 | $8.78 | $9.14 | $9.14 | 1,171,264 |
| 2023-10-05 | $8.87 | $8.91 | $8.74 | $8.90 | $8.90 | 843,423 |
| 2023-10-04 | $8.90 | $9.00 | $8.82 | $8.91 | $8.91 | 1,536,679 |
| 2023-10-03 | $9.26 | $9.31 | $8.73 | $8.82 | $8.82 | 2,186,928 |
| 2023-10-02 | $9.43 | $9.58 | $9.26 | $9.33 | $9.33 | 2,494,896 |
| 2023-09-29 | $9.52 | $9.75 | $9.43 | $9.48 | $9.48 | 2,205,740 |
| 2023-09-28 | $9.22 | $9.56 | $9.10 | $9.43 | $9.43 | 1,878,604 |
| 2023-09-27 | $9.02 | $9.28 | $9.00 | $9.22 | $9.22 | 2,038,655 |
| 2023-09-26 | $9.12 | $9.34 | $8.94 | $8.96 | $8.96 | 1,084,390 |
| 2023-09-25 | $9.06 | $9.25 | $8.96 | $9.15 | $9.15 | 771,678 |
| 2023-09-22 | $9.19 | $9.58 | $9.05 | $9.12 | $9.12 | 1,662,091 |
| 2023-09-21 | $9.14 | $9.22 | $8.92 | $9.16 | $9.16 | 1,996,256 |
| 2023-09-20 | $9.45 | $9.64 | $9.25 | $9.28 | $9.28 | 1,688,988 |
| 2023-09-19 | $9.62 | $9.69 | $9.39 | $9.40 | $9.40 | 1,676,390 |
| 2023-09-18 | $9.71 | $9.81 | $9.58 | $9.66 | $9.66 | 1,251,084 |
| 2023-09-15 | $9.66 | $9.85 | $9.54 | $9.77 | $9.77 | 3,768,510 |
| 2023-09-14 | $9.74 | $9.89 | $9.60 | $9.68 | $9.68 | 1,458,530 |
| 2023-09-13 | $9.94 | $10.11 | $9.68 | $9.74 | $9.74 | 1,590,640 |
| 2023-09-12 | $9.91 | $10.12 | $9.88 | $9.97 | $9.97 | 1,089,548 |
| 2023-09-11 | $10.11 | $10.19 | $9.97 | $10.01 | $10.01 | 1,139,329 |
| 2023-09-08 | $10.21 | $10.30 | $10.00 | $10.07 | $10.07 | 914,543 |
| 2023-09-07 | $10.19 | $10.24 | $9.98 | $10.23 | $10.23 | 1,463,086 |
| 2023-09-06 | $10.60 | $10.67 | $10.23 | $10.29 | $10.29 | 1,254,134 |
| 2023-09-05 | $10.29 | $10.84 | $10.27 | $10.61 | $10.61 | 1,332,296 |
| 2023-09-01 | $10.37 | $10.48 | $10.27 | $10.33 | $10.33 | 1,214,051 |
| 2023-08-31 | $10.23 | $10.30 | $10.14 | $10.28 | $10.28 | 1,482,461 |
| 2023-08-30 | $10.14 | $10.28 | $10.04 | $10.24 | $10.24 | 1,072,300 |
| 2023-08-29 | $9.91 | $10.25 | $9.86 | $10.14 | $10.14 | 1,058,558 |
| 2023-08-28 | $10.25 | $10.34 | $9.89 | $9.91 | $9.91 | 1,365,046 |
| 2023-08-25 | $10.08 | $10.64 | $10.07 | $10.19 | $10.19 | 3,295,895 |
| 2023-08-24 | $10.04 | $10.16 | $9.83 | $10.08 | $10.08 | 2,337,329 |
| 2023-08-23 | $9.80 | $10.03 | $9.74 | $10.01 | $10.01 | 938,761 |
| 2023-08-22 | $9.91 | $10.03 | $9.70 | $9.82 | $9.82 | 913,737 |
| 2023-08-21 | $9.86 | $10.06 | $9.72 | $9.79 | $9.79 | 1,814,520 |
| 2023-08-18 | $9.84 | $10.09 | $9.59 | $9.85 | $9.85 | 2,634,998 |
| 2023-08-17 | $10.15 | $10.21 | $9.94 | $10.01 | $10.01 | 1,979,269 |
| 2023-08-16 | $10.03 | $10.21 | $9.95 | $10.15 | $10.15 | 1,160,621 |
| 2023-08-15 | $10.22 | $10.27 | $10.02 | $10.03 | $10.03 | 1,445,894 |
| 2023-08-14 | $10.23 | $10.29 | $10.09 | $10.23 | $10.23 | 1,034,396 |
| 2023-08-11 | $10.21 | $10.41 | $10.17 | $10.29 | $10.29 | 1,287,284 |
| 2023-08-10 | $10.57 | $10.61 | $10.25 | $10.29 | $10.29 | 1,392,579 |
| 2023-08-09 | $10.75 | $10.85 | $10.45 | $10.46 | $10.46 | 2,761,822 |
| 2023-08-08 | $10.31 | $10.99 | $10.25 | $10.79 | $10.79 | 3,333,035 |
| 2023-08-07 | $10.42 | $10.57 | $10.24 | $10.44 | $10.44 | 2,861,637 |
| 2023-08-04 | $10.76 | $10.82 | $10.45 | $10.50 | $10.50 | 2,757,112 |
| 2023-08-03 | $11.40 | $11.43 | $10.64 | $10.74 | $10.74 | 4,150,959 |
| 2023-08-02 | $12.55 | $12.75 | $11.05 | $11.10 | $11.10 | 6,827,241 |
| 2023-08-01 | $12.42 | $12.52 | $12.33 | $12.45 | $12.45 | 3,745,125 |
| 2023-07-31 | $12.35 | $12.49 | $12.28 | $12.41 | $12.41 | 2,888,218 |
| 2023-07-28 | $12.16 | $12.31 | $12.06 | $12.26 | $12.26 | 1,769,985 |
| 2023-07-27 | $12.35 | $12.35 | $11.98 | $12.05 | $12.05 | 2,883,008 |
| 2023-07-26 | $12.03 | $12.24 | $11.97 | $12.17 | $12.17 | 1,521,960 |
| 2023-07-25 | $11.83 | $12.20 | $11.83 | $12.10 | $12.10 | 1,768,802 |
| 2023-07-24 | $11.92 | $12.04 | $11.73 | $11.83 | $11.83 | 2,190,910 |
| 2023-07-21 | $12.10 | $12.12 | $11.80 | $11.95 | $11.95 | 2,459,762 |
| 2023-07-20 | $11.97 | $12.23 | $11.93 | $12.03 | $12.03 | 2,403,473 |
| 2023-07-19 | $12.06 | $12.29 | $11.79 | $12.01 | $12.01 | 3,699,477 |
| 2023-07-18 | $11.84 | $12.34 | $11.84 | $12.00 | $12.00 | 5,256,046 |
| 2023-07-17 | $11.09 | $11.70 | $11.02 | $11.64 | $11.64 | 4,440,593 |
| 2023-07-14 | $11.02 | $11.31 | $10.97 | $11.11 | $11.11 | 4,481,010 |
| 2023-07-13 | $10.87 | $11.09 | $10.59 | $10.99 | $10.99 | 2,455,711 |
| 2023-07-12 | $10.85 | $10.85 | $10.60 | $10.81 | $10.81 | 1,314,722 |
| 2023-07-11 | $10.91 | $10.97 | $10.63 | $10.66 | $10.66 | 1,631,821 |
| 2023-07-10 | $10.61 | $10.89 | $10.47 | $10.85 | $10.85 | 1,756,695 |
| 2023-07-07 | $10.49 | $10.67 | $10.32 | $10.66 | $10.66 | 1,480,451 |
| 2023-07-06 | $10.18 | $10.59 | $10.03 | $10.44 | $10.44 | 1,524,749 |
| 2023-07-05 | $10.15 | $10.56 | $10.11 | $10.33 | $10.33 | 1,259,277 |
| 2023-07-03 | $10.40 | $10.45 | $10.20 | $10.21 | $10.21 | 459,451 |
| 2023-06-30 | $10.57 | $10.58 | $10.34 | $10.38 | $10.38 | 1,093,024 |
| 2023-06-29 | $10.57 | $10.68 | $10.37 | $10.41 | $10.41 | 735,183 |
| 2023-06-28 | $10.32 | $10.72 | $10.31 | $10.54 | $10.54 | 1,572,783 |
| 2023-06-27 | $10.09 | $10.40 | $10.08 | $10.33 | $10.33 | 3,190,987 |
| 2023-06-26 | $10.05 | $10.27 | $10.03 | $10.07 | $10.07 | 1,346,913 |
| 2023-06-23 | $10.01 | $10.23 | $9.98 | $10.16 | $10.16 | 2,638,823 |
| 2023-06-22 | $10.08 | $10.21 | $9.94 | $10.14 | $10.14 | 1,655,824 |
| 2023-06-21 | $10.73 | $10.74 | $10.17 | $10.20 | $10.20 | 2,211,298 |
| 2023-06-20 | $10.67 | $10.93 | $10.63 | $10.83 | $10.83 | 2,939,165 |
| 2023-06-16 | $10.96 | $10.96 | $10.67 | $10.72 | $10.72 | 2,018,979 |
| 2023-06-15 | $10.84 | $11.01 | $10.75 | $10.86 | $10.86 | 2,024,552 |
| 2023-06-14 | $11.15 | $11.16 | $10.82 | $10.91 | $10.91 | 1,680,892 |
| 2023-06-13 | $11.35 | $11.43 | $11.08 | $11.14 | $11.14 | 1,732,737 |
| 2023-06-12 | $11.13 | $11.36 | $11.13 | $11.27 | $11.27 | 1,967,715 |
| 2023-06-09 | $10.89 | $11.17 | $10.85 | $10.99 | $10.99 | 1,552,410 |
| 2023-06-08 | $10.70 | $10.87 | $10.62 | $10.83 | $10.83 | 1,666,022 |
| 2023-06-07 | $10.93 | $11.00 | $10.58 | $10.71 | $10.71 | 2,109,020 |
| 2023-06-06 | $10.70 | $10.87 | $10.64 | $10.83 | $10.83 | 2,607,299 |
| 2023-06-05 | $10.84 | $10.89 | $10.61 | $10.74 | $10.74 | 2,415,612 |
| 2023-06-02 | $10.97 | $11.20 | $10.55 | $10.74 | $10.74 | 4,367,417 |
| 2023-06-01 | $9.75 | $10.88 | $9.72 | $10.60 | $10.60 | 6,974,426 |
| 2023-05-31 | $9.33 | $9.76 | $9.12 | $9.69 | $9.69 | 5,910,832 |
| 2023-05-30 | $9.32 | $9.60 | $9.27 | $9.36 | $9.36 | 2,161,326 |
| 2023-05-26 | $9.24 | $9.52 | $9.18 | $9.22 | $9.22 | 1,355,727 |
| 2023-05-25 | $9.35 | $9.39 | $9.13 | $9.24 | $9.24 | 1,165,210 |
| 2023-05-24 | $9.14 | $9.32 | $8.95 | $9.30 | $9.30 | 1,675,310 |
| 2023-05-23 | $9.33 | $9.52 | $9.21 | $9.22 | $9.22 | 2,013,071 |
| 2023-05-22 | $9.23 | $9.45 | $9.08 | $9.37 | $9.37 | 1,328,593 |
| 2023-05-19 | $9.47 | $9.55 | $9.21 | $9.22 | $9.22 | 2,105,700 |
| 2023-05-18 | $9.03 | $9.49 | $8.89 | $9.41 | $9.41 | 4,537,391 |
| 2023-05-17 | $8.78 | $9.15 | $8.76 | $9.05 | $9.05 | 2,060,016 |
| 2023-05-16 | $8.80 | $8.90 | $8.69 | $8.76 | $8.76 | 1,127,249 |
| 2023-05-15 | $8.57 | $8.90 | $8.47 | $8.88 | $8.88 | 1,853,798 |
| 2023-05-12 | $8.59 | $8.69 | $8.43 | $8.54 | $8.54 | 1,205,316 |
| 2023-05-11 | $8.40 | $8.61 | $8.33 | $8.56 | $8.56 | 1,574,720 |
| 2023-05-10 | $8.23 | $8.43 | $8.08 | $8.39 | $8.39 | 2,523,023 |
| 2023-05-09 | $8.00 | $8.22 | $7.92 | $8.07 | $8.07 | 1,125,943 |
| 2023-05-08 | $8.04 | $8.33 | $7.99 | $8.12 | $8.12 | 2,480,884 |
| 2023-05-05 | $8.19 | $8.29 | $7.90 | $8.04 | $8.04 | 2,959,490 |
| 2023-05-04 | $7.79 | $8.54 | $7.79 | $8.25 | $8.25 | 2,539,290 |
| 2023-05-03 | $7.28 | $8.04 | $7.28 | $7.74 | $7.74 | 2,846,101 |
| 2023-05-02 | $7.14 | $7.29 | $7.02 | $7.10 | $7.10 | 3,030,934 |
| 2023-05-01 | $7.41 | $7.46 | $7.12 | $7.18 | $7.18 | 1,216,841 |
| 2023-04-28 | $7.30 | $7.47 | $7.25 | $7.43 | $7.43 | 1,541,248 |
| 2023-04-27 | $7.45 | $7.51 | $7.20 | $7.35 | $7.35 | 1,287,621 |
| 2023-04-26 | $7.19 | $7.39 | $7.16 | $7.35 | $7.35 | 2,690,892 |
| 2023-04-25 | $7.40 | $7.45 | $7.18 | $7.19 | $7.19 | 1,619,825 |
| 2023-04-24 | $7.64 | $7.71 | $7.41 | $7.51 | $7.51 | 1,293,279 |
| 2023-04-21 | $7.55 | $7.69 | $7.45 | $7.65 | $7.65 | 1,159,606 |
| 2023-04-20 | $7.75 | $7.77 | $7.53 | $7.56 | $7.56 | 1,135,809 |
| 2023-04-19 | $7.71 | $7.93 | $7.60 | $7.84 | $7.84 | 1,637,192 |
| 2023-04-18 | $7.42 | $7.84 | $7.42 | $7.69 | $7.69 | 3,032,098 |
| 2023-04-17 | $7.47 | $7.60 | $7.36 | $7.45 | $7.45 | 1,664,735 |
| 2023-04-14 | $7.52 | $7.60 | $7.39 | $7.51 | $7.51 | 1,106,669 |
| 2023-04-13 | $7.48 | $7.62 | $7.37 | $7.52 | $7.52 | 1,065,124 |
| 2023-04-12 | $7.81 | $7.91 | $7.38 | $7.40 | $7.40 | 1,953,435 |
| 2023-04-11 | $7.80 | $7.83 | $7.62 | $7.69 | $7.69 | 1,260,678 |
| 2023-04-10 | $7.53 | $7.75 | $7.49 | $7.73 | $7.73 | 1,531,148 |
| 2023-04-06 | $7.53 | $7.62 | $7.44 | $7.61 | $7.61 | 1,106,075 |
| 2023-04-05 | $7.70 | $7.73 | $7.39 | $7.58 | $7.58 | 1,351,288 |
| 2023-04-04 | $7.73 | $7.84 | $7.69 | $7.77 | $7.77 | 1,115,648 |
| 2023-04-03 | $7.77 | $7.82 | $7.52 | $7.79 | $7.79 | 1,822,647 |
| 2023-03-31 | $7.67 | $7.90 | $7.63 | $7.80 | $7.80 | 1,394,997 |
| 2023-03-30 | $7.82 | $7.94 | $7.59 | $7.63 | $7.63 | 834,436 |
| 2023-03-29 | $7.74 | $7.78 | $7.61 | $7.71 | $7.71 | 760,810 |
| 2023-03-28 | $7.75 | $7.82 | $7.60 | $7.66 | $7.66 | 856,627 |
| 2023-03-27 | $7.70 | $7.91 | $7.70 | $7.80 | $7.80 | 1,414,634 |
| 2023-03-24 | $7.63 | $7.73 | $7.56 | $7.59 | $7.59 | 1,303,186 |
| 2023-03-23 | $7.84 | $7.93 | $7.56 | $7.70 | $7.70 | 1,403,222 |
| 2023-03-22 | $7.83 | $8.04 | $7.71 | $7.78 | $7.78 | 2,417,564 |
| 2023-03-21 | $7.53 | $7.98 | $7.53 | $7.83 | $7.83 | 2,973,096 |
| 2023-03-20 | $7.54 | $7.63 | $7.26 | $7.39 | $7.39 | 5,006,360 |
| 2023-03-17 | $7.65 | $7.72 | $7.46 | $7.54 | $7.54 | 2,248,131 |
| 2023-03-16 | $7.58 | $7.78 | $7.26 | $7.72 | $7.72 | 3,908,840 |
| 2023-03-15 | $7.57 | $7.87 | $7.57 | $7.67 | $7.67 | 2,028,057 |
| 2023-03-14 | $8.07 | $8.15 | $7.58 | $7.76 | $7.76 | 1,624,923 |
| 2023-03-13 | $8.04 | $8.08 | $7.53 | $7.72 | $7.72 | 5,375,378 |
| 2023-03-10 | $8.63 | $8.63 | $8.18 | $8.24 | $8.24 | 2,477,523 |
| 2023-03-09 | $8.98 | $8.99 | $8.61 | $8.65 | $8.65 | 1,516,083 |
| 2023-03-08 | $9.12 | $9.12 | $8.89 | $9.00 | $9.00 | 3,143,431 |
| 2023-03-07 | $9.58 | $9.63 | $9.02 | $9.11 | $9.11 | 1,834,238 |
| 2023-03-06 | $9.97 | $9.99 | $9.49 | $9.57 | $9.57 | 2,205,694 |
| 2023-03-03 | $8.96 | $10.03 | $8.86 | $9.97 | $9.97 | 5,716,011 |
| 2023-03-02 | $8.85 | $9.13 | $8.72 | $8.82 | $8.82 | 2,342,810 |
| 2023-03-01 | $9.70 | $9.72 | $8.95 | $8.99 | $8.99 | 3,953,790 |
| 2023-02-28 | $9.79 | $10.04 | $9.73 | $9.95 | $9.95 | 3,306,246 |
| 2023-02-27 | $10.07 | $10.20 | $9.77 | $9.78 | $9.78 | 1,686,721 |
| 2023-02-24 | $9.96 | $10.07 | $9.90 | $10.02 | $10.02 | 906,854 |
| 2023-02-23 | $10.21 | $10.32 | $10.08 | $10.16 | $10.16 | 1,429,488 |
| 2023-02-22 | $10.04 | $10.24 | $10.02 | $10.15 | $10.15 | 1,531,548 |
| 2023-02-21 | $9.98 | $10.11 | $9.94 | $10.05 | $10.05 | 1,306,607 |
| 2023-02-17 | $10.27 | $10.27 | $10.00 | $10.14 | $10.14 | 1,438,433 |
| 2023-02-16 | $10.54 | $10.54 | $10.21 | $10.27 | $10.27 | 899,670 |
| 2023-02-15 | $10.55 | $10.88 | $10.43 | $10.79 | $10.79 | 2,346,928 |
| 2023-02-14 | $10.62 | $10.81 | $10.46 | $10.58 | $10.58 | 1,619,950 |
| 2023-02-13 | $10.72 | $10.78 | $10.56 | $10.65 | $10.65 | 1,123,035 |
| 2023-02-10 | $10.69 | $10.83 | $10.64 | $10.73 | $10.73 | 977,330 |
| 2023-02-09 | $11.04 | $11.07 | $10.72 | $10.80 | $10.80 | 1,094,356 |
| 2023-02-08 | $11.11 | $11.24 | $10.88 | $10.88 | $10.88 | 693,467 |
| 2023-02-07 | $10.86 | $11.22 | $10.76 | $11.19 | $11.19 | 1,593,000 |
| 2023-02-06 | $10.90 | $11.30 | $10.83 | $10.87 | $10.87 | 869,940 |
| 2023-02-03 | $11.15 | $11.44 | $10.91 | $11.04 | $11.04 | 2,060,775 |
| 2023-02-02 | $11.45 | $11.86 | $11.38 | $11.60 | $11.60 | 1,267,113 |
| 2023-02-01 | $11.15 | $11.43 | $10.86 | $11.22 | $11.22 | 1,241,526 |
| 2023-01-31 | $10.89 | $11.14 | $10.89 | $11.12 | $11.12 | 1,332,112 |
| 2023-01-30 | $11.18 | $11.26 | $10.85 | $10.86 | $10.86 | 1,290,178 |
| 2023-01-27 | $11.05 | $11.56 | $11.03 | $11.40 | $11.40 | 808,932 |
| 2023-01-26 | $11.03 | $11.32 | $10.92 | $11.17 | $11.17 | 1,785,128 |
| 2023-01-25 | $10.78 | $10.99 | $10.62 | $10.89 | $10.89 | 1,009,860 |
| 2023-01-24 | $10.91 | $11.13 | $10.85 | $10.99 | $10.99 | 718,939 |
| 2023-01-23 | $10.66 | $11.15 | $10.61 | $10.97 | $10.97 | 1,388,734 |
| 2023-01-20 | $10.76 | $10.79 | $10.52 | $10.68 | $10.68 | 1,588,692 |
| 2023-01-19 | $10.54 | $10.71 | $10.46 | $10.58 | $10.58 | 576,710 |
| 2023-01-18 | $10.73 | $10.97 | $10.46 | $10.52 | $10.52 | 2,167,097 |
| 2023-01-17 | $10.54 | $10.58 | $10.32 | $10.48 | $10.48 | 740,451 |
| 2023-01-13 | $10.38 | $10.59 | $10.16 | $10.57 | $10.57 | 831,219 |
| 2023-01-12 | $10.29 | $10.56 | $10.01 | $10.53 | $10.53 | 1,025,007 |
| 2023-01-11 | $9.86 | $10.35 | $9.80 | $10.27 | $10.27 | 1,126,223 |
| 2023-01-10 | $9.78 | $9.96 | $9.51 | $9.83 | $9.83 | 959,475 |
| 2023-01-09 | $9.39 | $9.91 | $9.39 | $9.83 | $9.83 | 1,857,167 |
| 2023-01-06 | $9.29 | $9.39 | $8.99 | $9.29 | $9.29 | 917,765 |
| 2023-01-05 | $9.47 | $9.47 | $9.16 | $9.21 | $9.21 | 940,967 |
| 2023-01-04 | $9.35 | $9.57 | $9.15 | $9.46 | $9.46 | 2,025,698 |
| 2023-01-03 | $10.13 | $10.28 | $9.09 | $9.24 | $9.24 | 1,575,107 |
| 2022-12-30 | $9.52 | $9.97 | $9.49 | $9.94 | $9.94 | 1,208,132 |
| 2022-12-29 | $9.24 | $9.69 | $9.16 | $9.67 | $9.67 | 890,676 |
| 2022-12-28 | $8.89 | $9.17 | $8.85 | $9.12 | $9.12 | 812,794 |
| 2022-12-27 | $8.99 | $9.08 | $8.60 | $8.94 | $8.94 | 653,765 |
| 2022-12-23 | $9.05 | $9.13 | $8.76 | $9.05 | $9.05 | 645,078 |
| 2022-12-22 | $9.17 | $9.25 | $8.17 | $9.08 | $9.08 | 1,821,899 |
| 2022-12-21 | $9.28 | $9.41 | $9.05 | $9.26 | $9.26 | 1,233,849 |
| 2022-12-20 | $9.24 | $9.40 | $9.15 | $9.28 | $9.28 | 1,174,084 |
| 2022-12-19 | $9.43 | $9.56 | $9.14 | $9.30 | $9.30 | 972,859 |
| 2022-12-16 | $9.16 | $9.67 | $9.14 | $9.43 | $9.43 | 2,832,218 |
| 2022-12-15 | $9.23 | $9.41 | $9.02 | $9.29 | $9.29 | 1,039,020 |
| 2022-12-14 | $9.18 | $9.57 | $9.10 | $9.43 | $9.43 | 1,664,499 |
| 2022-12-13 | $9.60 | $9.69 | $9.14 | $9.19 | $9.19 | 1,209,379 |
| 2022-12-12 | $8.94 | $9.44 | $8.92 | $9.19 | $9.19 | 1,369,343 |
| 2022-12-09 | $8.77 | $9.03 | $8.12 | $8.92 | $8.92 | 1,038,984 |
| 2022-12-08 | $8.57 | $8.96 | $8.57 | $8.81 | $8.81 | 1,152,405 |
| 2022-12-07 | $8.34 | $8.63 | $8.07 | $8.59 | $8.59 | 1,331,667 |
| 2022-12-06 | $8.70 | $8.74 | $8.26 | $8.35 | $8.35 | 662,608 |
| 2022-12-05 | $8.78 | $8.89 | $8.63 | $8.67 | $8.67 | 607,495 |
| 2022-12-02 | $8.75 | $8.88 | $8.58 | $8.85 | $8.85 | 1,046,280 |
| 2022-12-01 | $8.71 | $9.04 | $8.62 | $8.96 | $8.96 | 1,328,932 |
| 2022-11-30 | $8.44 | $8.68 | $8.29 | $8.62 | $8.62 | 1,934,046 |
| 2022-11-29 | $8.48 | $8.58 | $8.32 | $8.41 | $8.41 | 632,159 |
| 2022-11-28 | $8.49 | $8.71 | $8.35 | $8.49 | $8.49 | 625,881 |
| 2022-11-25 | $8.64 | $8.75 | $8.52 | $8.60 | $8.60 | 448,707 |
| 2022-11-23 | $8.10 | $8.78 | $8.02 | $8.60 | $8.60 | 1,054,191 |
| 2022-11-22 | $8.34 | $8.36 | $7.99 | $8.12 | $8.12 | 1,452,192 |
| 2022-11-21 | $8.34 | $8.40 | $8.18 | $8.32 | $8.32 | 936,757 |
| 2022-11-18 | $8.87 | $8.92 | $8.15 | $8.39 | $8.39 | 2,132,330 |
| 2022-11-17 | $8.91 | $8.91 | $8.50 | $8.68 | $8.68 | 1,380,904 |
| 2022-11-16 | $9.17 | $9.40 | $8.97 | $9.13 | $9.13 | 1,131,477 |
| 2022-11-15 | $9.15 | $9.53 | $9.15 | $9.27 | $9.27 | 2,282,618 |
| 2022-11-14 | $8.96 | $9.08 | $8.80 | $8.89 | $8.89 | 1,276,679 |
| 2022-11-11 | $8.53 | $9.18 | $8.53 | $9.09 | $9.09 | 1,787,745 |
| 2022-11-10 | $8.35 | $8.73 | $8.35 | $8.54 | $8.54 | 2,342,820 |
| 2022-11-09 | $7.89 | $8.09 | $7.67 | $7.84 | $7.84 | 988,470 |
| 2022-11-08 | $8.16 | $8.20 | $7.72 | $7.99 | $7.99 | 1,257,737 |
| 2022-11-07 | $7.95 | $8.21 | $7.49 | $8.14 | $8.14 | 1,373,951 |
| 2022-11-04 | $7.68 | $7.91 | $7.31 | $7.85 | $7.85 | 3,534,388 |
| 2022-11-03 | $7.76 | $8.14 | $7.56 | $7.62 | $7.62 | 2,303,407 |
| 2022-11-02 | $9.29 | $9.94 | $8.13 | $8.17 | $8.17 | 3,722,804 |
| 2022-11-01 | $9.24 | $9.44 | $8.89 | $9.05 | $9.05 | 1,577,858 |
| 2022-10-31 | $9.01 | $9.25 | $8.96 | $9.10 | $9.10 | 3,642,147 |
| 2022-10-28 | $9.00 | $9.11 | $8.74 | $9.05 | $9.05 | 2,184,592 |
| 2022-10-27 | $9.06 | $9.18 | $8.85 | $8.98 | $8.98 | 1,462,342 |
| 2022-10-26 | $8.92 | $9.25 | $8.84 | $9.05 | $9.05 | 1,983,074 |
| 2022-10-25 | $8.39 | $9.00 | $8.39 | $8.90 | $8.90 | 3,586,466 |
| 2022-10-24 | $8.31 | $8.40 | $8.00 | $8.33 | $8.33 | 690,586 |
| 2022-10-21 | $8.23 | $8.33 | $7.82 | $8.32 | $8.32 | 816,416 |
| 2022-10-20 | $8.23 | $8.51 | $8.06 | $8.24 | $8.24 | 1,587,126 |
| 2022-10-19 | $8.35 | $8.53 | $8.22 | $8.33 | $8.33 | 642,382 |
| 2022-10-18 | $8.44 | $8.62 | $8.22 | $8.47 | $8.47 | 2,173,176 |
| 2022-10-17 | $8.17 | $8.40 | $8.06 | $8.16 | $8.16 | 899,656 |
| 2022-10-14 | $8.04 | $8.21 | $7.85 | $7.87 | $7.87 | 1,021,935 |
| 2022-10-13 | $7.86 | $8.01 | $7.61 | $7.93 | $7.93 | 1,338,754 |
| 2022-10-12 | $8.00 | $8.16 | $7.88 | $8.14 | $8.14 | 1,357,291 |
| 2022-10-11 | $8.24 | $8.34 | $7.75 | $7.98 | $7.98 | 1,176,473 |
| 2022-10-10 | $8.34 | $8.39 | $7.98 | $8.27 | $8.27 | 946,145 |
| 2022-10-07 | $8.31 | $8.40 | $8.09 | $8.34 | $8.34 | 1,060,753 |
| 2022-10-06 | $8.48 | $8.65 | $8.47 | $8.49 | $8.49 | 1,254,470 |
| 2022-10-05 | $8.50 | $8.69 | $8.44 | $8.55 | $8.55 | 1,638,516 |
| 2022-10-04 | $8.69 | $8.90 | $8.58 | $8.69 | $8.69 | 2,538,535 |
| 2022-10-03 | $8.60 | $8.71 | $8.29 | $8.51 | $8.51 | 1,375,634 |
| 2022-09-30 | $8.14 | $8.50 | $8.11 | $8.42 | $8.42 | 1,633,275 |
| 2022-09-29 | $8.04 | $8.16 | $7.92 | $8.15 | $8.15 | 1,098,136 |
| 2022-09-28 | $7.55 | $8.35 | $7.55 | $8.23 | $8.23 | 2,290,086 |
| 2022-09-27 | $7.43 | $7.64 | $7.27 | $7.47 | $7.47 | 949,697 |
| 2022-09-26 | $7.49 | $7.73 | $7.27 | $7.30 | $7.30 | 706,689 |
| 2022-09-23 | $7.49 | $7.59 | $7.24 | $7.49 | $7.49 | 873,417 |
| 2022-09-22 | $8.06 | $8.08 | $7.58 | $7.63 | $7.63 | 1,270,435 |
| 2022-09-21 | $8.34 | $8.44 | $8.06 | $8.08 | $8.08 | 1,150,366 |
| 2022-09-20 | $8.14 | $8.40 | $8.08 | $8.27 | $8.27 | 1,043,590 |
| 2022-09-19 | $8.11 | $8.28 | $7.82 | $8.26 | $8.26 | 1,344,475 |
| 2022-09-16 | $8.45 | $8.64 | $8.17 | $8.30 | $8.30 | 9,885,348 |
| 2022-09-15 | $8.62 | $8.95 | $8.39 | $8.65 | $8.65 | 1,146,405 |
| 2022-09-14 | $8.44 | $8.76 | $8.33 | $8.72 | $8.72 | 976,870 |
| 2022-09-13 | $8.55 | $8.82 | $8.44 | $8.44 | $8.44 | 1,420,100 |
| 2022-09-12 | $8.62 | $9.06 | $8.62 | $9.00 | $9.00 | 1,270,965 |
| 2022-09-09 | $8.12 | $8.73 | $8.12 | $8.59 | $8.59 | 1,426,184 |
| 2022-09-08 | $8.00 | $8.19 | $7.73 | $8.02 | $8.02 | 1,405,573 |
| 2022-09-07 | $7.95 | $8.15 | $7.83 | $8.14 | $8.14 | 3,468,319 |
| 2022-09-06 | $7.70 | $8.23 | $7.65 | $7.97 | $7.97 | 1,814,752 |
| 2022-09-02 | $7.87 | $8.04 | $7.55 | $7.64 | $7.64 | 1,370,552 |
| 2022-09-01 | $7.70 | $7.95 | $7.51 | $7.73 | $7.73 | 1,387,884 |
| 2022-08-31 | $7.92 | $8.08 | $7.73 | $7.79 | $7.79 | 1,318,223 |
| 2022-08-30 | $8.04 | $8.10 | $7.81 | $7.88 | $7.88 | 724,263 |
| 2022-08-29 | $8.09 | $8.34 | $8.02 | $8.02 | $8.02 | 655,596 |
| 2022-08-26 | $8.63 | $8.69 | $8.01 | $8.25 | $8.25 | 846,692 |
| 2022-08-25 | $8.26 | $8.64 | $8.19 | $8.63 | $8.63 | 1,096,091 |
| 2022-08-24 | $7.87 | $8.25 | $7.85 | $8.18 | $8.18 | 691,839 |
| 2022-08-23 | $8.01 | $8.25 | $7.86 | $7.88 | $7.88 | 720,038 |
| 2022-08-22 | $8.17 | $8.29 | $7.95 | $8.05 | $8.05 | 1,182,140 |
| 2022-08-19 | $8.47 | $8.53 | $8.26 | $8.42 | $8.42 | 4,443,455 |
| 2022-08-18 | $8.57 | $8.66 | $8.43 | $8.65 | $8.65 | 1,173,160 |
| 2022-08-17 | $8.69 | $8.80 | $8.47 | $8.64 | $8.64 | 1,208,626 |
| 2022-08-16 | $9.07 | $9.14 | $8.79 | $8.86 | $8.86 | 1,331,777 |
| 2022-08-15 | $8.79 | $9.30 | $8.63 | $9.07 | $9.07 | 1,910,412 |
| 2022-08-12 | $8.73 | $8.85 | $8.51 | $8.85 | $8.85 | 1,547,133 |
| 2022-08-11 | $8.95 | $9.05 | $8.54 | $8.55 | $8.55 | 1,933,406 |
| 2022-08-10 | $8.68 | $8.83 | $8.50 | $8.78 | $8.78 | 1,893,816 |
| 2022-08-09 | $8.31 | $8.59 | $8.16 | $8.40 | $8.40 | 2,654,678 |
| 2022-08-08 | $8.12 | $8.54 | $7.93 | $8.40 | $8.40 | 6,254,859 |
| 2022-08-05 | $7.81 | $8.05 | $7.63 | $7.98 | $7.98 | 1,554,646 |
| 2022-08-04 | $8.06 | $8.25 | $7.76 | $8.04 | $8.04 | 2,487,047 |
| 2022-08-03 | $7.33 | $8.00 | $7.33 | $7.88 | $7.88 | 2,036,503 |
| 2022-08-02 | $6.98 | $7.29 | $6.97 | $7.24 | $7.24 | 1,979,775 |
| 2022-08-01 | $7.10 | $7.40 | $6.97 | $7.07 | $7.07 | 5,258,309 |
| 2022-07-29 | $7.09 | $7.29 | $6.95 | $7.22 | $7.22 | 821,560 |
| 2022-07-28 | $6.93 | $7.17 | $6.87 | $7.14 | $7.14 | 702,975 |
| 2022-07-27 | $6.65 | $7.00 | $6.65 | $6.94 | $6.94 | 744,745 |
| 2022-07-26 | $6.50 | $6.71 | $6.23 | $6.58 | $6.58 | 1,090,758 |
| 2022-07-25 | $6.70 | $6.74 | $6.52 | $6.59 | $6.59 | 616,606 |
| 2022-07-22 | $6.95 | $7.00 | $6.54 | $6.72 | $6.72 | 1,197,138 |
| 2022-07-21 | $7.05 | $7.16 | $6.80 | $6.93 | $6.93 | 1,843,006 |
| 2022-07-20 | $6.87 | $7.17 | $6.83 | $7.12 | $7.12 | 4,226,067 |
| 2022-07-19 | $6.76 | $6.89 | $6.60 | $6.82 | $6.82 | 2,530,649 |
| 2022-07-18 | $6.72 | $6.88 | $6.49 | $6.61 | $6.61 | 1,458,949 |
| 2022-07-15 | $6.64 | $6.71 | $6.35 | $6.59 | $6.59 | 1,433,855 |
| 2022-07-14 | $6.25 | $6.52 | $6.18 | $6.43 | $6.43 | 1,194,039 |
| 2022-07-13 | $6.41 | $6.64 | $6.20 | $6.35 | $6.35 | 4,681,765 |
| 2022-07-12 | $6.91 | $7.15 | $6.53 | $6.59 | $6.59 | 1,129,505 |
| 2022-07-11 | $6.96 | $7.04 | $6.81 | $6.89 | $6.89 | 1,159,615 |
| 2022-07-08 | $7.09 | $7.14 | $6.87 | $7.03 | $7.03 | 645,471 |
| 2022-07-07 | $6.82 | $7.36 | $6.82 | $7.22 | $7.22 | 1,042,877 |
| 2022-07-06 | $6.92 | $7.17 | $6.74 | $6.82 | $6.82 | 985,074 |
| 2022-07-05 | $6.23 | $6.88 | $6.14 | $6.88 | $6.88 | 1,111,621 |
| 2022-07-01 | $6.13 | $6.37 | $6.00 | $6.36 | $6.36 | 1,126,398 |
| 2022-06-30 | $6.14 | $6.21 | $5.86 | $6.14 | $6.14 | 1,436,656 |
| 2022-06-29 | $6.59 | $6.59 | $6.18 | $6.31 | $6.31 | 1,529,572 |
| 2022-06-28 | $6.82 | $7.03 | $6.59 | $6.64 | $6.64 | 1,233,608 |
| 2022-06-27 | $6.91 | $6.97 | $6.34 | $6.79 | $6.79 | 2,402,040 |
| 2022-06-24 | $6.73 | $7.16 | $6.43 | $6.87 | $6.87 | 18,470,945 |
| 2022-06-23 | $6.59 | $6.85 | $6.43 | $6.67 | $6.67 | 4,596,760 |
| 2022-06-22 | $6.68 | $6.97 | $6.50 | $6.58 | $6.58 | 5,611,035 |
| 2022-06-21 | $7.11 | $7.49 | $6.86 | $6.87 | $6.87 | 3,074,421 |
| 2022-06-17 | $6.60 | $7.13 | $6.60 | $6.99 | $6.99 | 4,231,833 |
| 2022-06-16 | $6.79 | $6.97 | $6.47 | $6.60 | $6.60 | 3,235,905 |
| 2022-06-15 | $6.80 | $7.33 | $6.72 | $7.12 | $7.12 | 3,612,329 |
| 2022-06-14 | $6.86 | $6.97 | $6.53 | $6.79 | $6.79 | 4,308,403 |
| 2022-06-13 | $7.04 | $7.49 | $6.77 | $6.83 | $6.83 | 1,815,266 |
| 2022-06-10 | $7.65 | $7.77 | $7.20 | $7.47 | $7.47 | 1,417,071 |
| 2022-06-09 | $8.07 | $8.14 | $7.65 | $7.67 | $7.67 | 1,378,347 |
| 2022-06-08 | $8.41 | $8.63 | $7.95 | $8.11 | $8.11 | 1,564,723 |
| 2022-06-07 | $8.39 | $8.72 | $7.82 | $8.42 | $8.42 | 2,289,866 |
| 2022-06-06 | $9.44 | $9.56 | $8.57 | $8.65 | $8.65 | 2,532,509 |
| 2022-06-03 | $9.26 | $9.26 | $8.87 | $9.25 | $9.25 | 1,755,764 |
| 2022-06-02 | $8.87 | $9.51 | $8.63 | $9.41 | $9.41 | 2,051,883 |
| 2022-06-01 | $8.83 | $9.11 | $8.50 | $9.00 | $9.00 | 1,479,728 |
| 2022-05-31 | $9.58 | $9.58 | $8.56 | $8.78 | $8.78 | 2,744,357 |
| 2022-05-27 | $9.73 | $10.08 | $9.54 | $9.60 | $9.60 | 1,794,004 |
| 2022-05-26 | $9.35 | $9.87 | $9.10 | $9.66 | $9.66 | 2,173,896 |
| 2022-05-25 | $8.53 | $9.50 | $8.28 | $9.35 | $9.35 | 1,892,700 |
| 2022-05-24 | $8.64 | $8.84 | $7.95 | $8.64 | $8.64 | 1,792,824 |
| 2022-05-23 | $8.57 | $9.08 | $8.38 | $8.74 | $8.74 | 2,097,426 |
| 2022-05-20 | $8.44 | $8.48 | $8.00 | $8.40 | $8.40 | 1,671,592 |
| 2022-05-19 | $7.73 | $8.60 | $7.73 | $8.29 | $8.29 | 2,835,003 |
| 2022-05-18 | $7.55 | $8.02 | $7.55 | $7.73 | $7.73 | 1,143,706 |
| 2022-05-17 | $7.17 | $7.79 | $7.15 | $7.72 | $7.72 | 1,369,288 |
| 2022-05-16 | $6.95 | $7.19 | $6.74 | $6.92 | $6.92 | 1,197,669 |
| 2022-05-13 | $6.72 | $7.02 | $6.44 | $6.96 | $6.96 | 2,021,642 |
| 2022-05-12 | $6.09 | $6.51 | $5.95 | $6.39 | $6.39 | 2,626,587 |
| 2022-05-11 | $6.88 | $6.93 | $6.22 | $6.25 | $6.25 | 1,446,975 |
| 2022-05-10 | $7.25 | $7.34 | $6.46 | $6.94 | $6.94 | 2,879,878 |
| 2022-05-09 | $7.88 | $8.08 | $7.03 | $7.06 | $7.06 | 2,377,514 |
| 2022-05-06 | $7.93 | $9.26 | $7.68 | $8.14 | $8.14 | 4,056,975 |
| 2022-05-05 | $8.35 | $8.35 | $7.55 | $7.73 | $7.73 | 1,389,697 |
| 2022-05-04 | $8.08 | $8.59 | $7.74 | $8.48 | $8.48 | 1,247,709 |
| 2022-05-03 | $8.37 | $8.54 | $7.88 | $8.11 | $8.11 | 1,112,012 |
| 2022-05-02 | $8.12 | $8.44 | $7.90 | $8.34 | $8.34 | 1,020,569 |
| 2022-04-29 | $8.17 | $8.77 | $8.14 | $8.19 | $8.19 | 1,646,214 |
| 2022-04-28 | $8.02 | $8.35 | $7.83 | $8.19 | $8.19 | 1,673,844 |
| 2022-04-27 | $7.97 | $8.29 | $7.94 | $8.05 | $8.05 | 1,009,208 |
| 2022-04-26 | $8.51 | $8.51 | $7.60 | $7.93 | $7.93 | 1,505,509 |
| 2022-04-25 | $8.39 | $8.69 | $8.29 | $8.54 | $8.54 | 1,524,839 |
| 2022-04-22 | $8.78 | $9.03 | $8.39 | $8.46 | $8.46 | 921,441 |
| 2022-04-21 | $9.15 | $9.44 | $8.75 | $8.90 | $8.90 | 1,236,858 |
| 2022-04-20 | $9.05 | $9.45 | $8.95 | $8.99 | $8.99 | 1,314,437 |
| 2022-04-19 | $8.63 | $9.22 | $8.45 | $8.88 | $8.88 | 1,197,513 |
| 2022-04-18 | $8.62 | $8.97 | $8.33 | $8.65 | $8.65 | 2,060,991 |
| 2022-04-14 | $8.68 | $8.79 | $8.26 | $8.63 | $8.63 | 1,570,477 |
| 2022-04-13 | $8.37 | $8.74 | $8.28 | $8.65 | $8.65 | 634,231 |
| 2022-04-12 | $8.42 | $8.71 | $8.13 | $8.33 | $8.33 | 1,291,517 |
| 2022-04-11 | $7.54 | $8.30 | $7.52 | $8.20 | $8.20 | 998,842 |
| 2022-04-08 | $7.60 | $7.92 | $7.39 | $7.65 | $7.65 | 1,089,795 |
| 2022-04-07 | $8.13 | $8.30 | $7.52 | $7.85 | $7.85 | 801,647 |
| 2022-04-06 | $8.63 | $8.73 | $7.95 | $8.18 | $8.18 | 602,557 |
| 2022-04-05 | $9.25 | $9.31 | $8.49 | $8.78 | $8.78 | 616,665 |
| 2022-04-04 | $8.93 | $9.18 | $8.73 | $9.13 | $9.13 | 1,110,084 |
| 2022-04-01 | $8.26 | $8.84 | $8.07 | $8.83 | $8.83 | 1,025,656 |
| 2022-03-31 | $8.26 | $8.33 | $7.83 | $8.05 | $8.05 | 2,607,298 |
| 2022-03-30 | $8.64 | $8.84 | $8.22 | $8.30 | $8.30 | 893,323 |
| 2022-03-29 | $8.10 | $8.85 | $8.08 | $8.74 | $8.74 | 1,470,088 |
| 2022-03-28 | $7.90 | $8.09 | $7.70 | $8.00 | $8.00 | 657,084 |
| 2022-03-25 | $7.92 | $8.20 | $7.74 | $7.88 | $7.88 | 991,205 |
| 2022-03-24 | $8.08 | $8.12 | $7.69 | $7.96 | $7.96 | 839,531 |
| 2022-03-23 | $8.00 | $8.25 | $7.80 | $8.05 | $8.05 | 1,186,451 |
| 2022-03-22 | $8.23 | $8.26 | $7.84 | $8.04 | $8.04 | 2,132,570 |
| 2022-03-21 | $8.54 | $8.71 | $8.12 | $8.26 | $8.26 | 1,107,225 |
| 2022-03-18 | $8.61 | $8.92 | $8.43 | $8.45 | $8.45 | 1,696,755 |
| 2022-03-17 | $8.00 | $8.66 | $7.87 | $8.61 | $8.61 | 995,377 |
| 2022-03-16 | $7.30 | $8.34 | $7.30 | $8.04 | $8.04 | 1,550,440 |
| 2022-03-15 | $6.60 | $7.14 | $6.56 | $7.06 | $7.06 | 882,453 |
| 2022-03-14 | $7.15 | $7.15 | $6.50 | $6.62 | $6.62 | 920,443 |
| 2022-03-11 | $7.91 | $7.91 | $7.07 | $7.24 | $7.24 | 1,435,483 |
| 2022-03-10 | $7.19 | $7.53 | $6.88 | $7.48 | $7.48 | 3,523,524 |
| 2022-03-09 | $8.56 | $8.78 | $7.24 | $7.43 | $7.43 | 3,117,538 |
| 2022-03-08 | $8.75 | $8.85 | $7.80 | $8.26 | $8.26 | 2,593,365 |
| 2022-03-07 | $8.72 | $9.07 | $8.53 | $8.73 | $8.73 | 1,711,294 |
| 2022-03-04 | $8.73 | $8.85 | $8.51 | $8.75 | $8.75 | 720,601 |
| 2022-03-03 | $9.50 | $9.51 | $8.72 | $8.83 | $8.83 | 496,170 |
| 2022-03-02 | $9.51 | $9.67 | $9.30 | $9.32 | $9.32 | 469,778 |
| 2022-03-01 | $9.65 | $10.14 | $9.29 | $9.48 | $9.48 | 557,597 |
| 2022-02-28 | $9.59 | $10.05 | $9.46 | $9.63 | $9.63 | 370,436 |
| 2022-02-25 | $10.00 | $10.04 | $9.27 | $9.57 | $9.57 | 1,029,183 |
| 2022-02-24 | $8.56 | $9.90 | $8.38 | $9.84 | $9.84 | 675,645 |
| 2022-02-23 | $9.83 | $9.86 | $8.91 | $9.03 | $9.03 | 526,955 |
| 2022-02-22 | $9.58 | $10.02 | $9.36 | $9.71 | $9.71 | 622,186 |
| 2022-02-18 | $11.13 | $11.30 | $9.65 | $9.83 | $9.83 | 980,978 |
| 2022-02-17 | $12.23 | $12.40 | $11.10 | $11.11 | $11.11 | 843,824 |
| 2022-02-16 | $12.43 | $12.93 | $12.17 | $12.49 | $12.49 | 473,311 |
| 2022-02-15 | $12.02 | $12.74 | $12.02 | $12.57 | $12.57 | 488,677 |
| 2022-02-14 | $11.59 | $12.15 | $11.46 | $11.65 | $11.65 | 378,854 |
| 2022-02-11 | $11.65 | $11.87 | $11.40 | $11.58 | $11.58 | 867,429 |
| 2022-02-10 | $11.15 | $12.67 | $11.15 | $11.66 | $11.66 | 602,469 |
| 2022-02-09 | $11.27 | $11.65 | $11.18 | $11.57 | $11.57 | 335,767 |
| 2022-02-08 | $10.77 | $11.08 | $10.58 | $11.05 | $11.05 | 492,528 |
| 2022-02-07 | $10.53 | $11.26 | $10.53 | $10.86 | $10.86 | 811,214 |
| 2022-02-04 | $10.05 | $10.76 | $9.88 | $10.55 | $10.55 | 628,006 |
| 2022-02-03 | $10.50 | $10.77 | $9.92 | $10.00 | $10.00 | 494,627 |
| 2022-02-02 | $11.30 | $11.45 | $10.78 | $10.88 | $10.88 | 610,744 |
| 2022-02-01 | $10.47 | $11.62 | $10.36 | $11.27 | $11.27 | 1,154,092 |
| 2022-01-31 | $9.16 | $10.38 | $9.09 | $10.36 | $10.36 | 1,028,402 |
| 2022-01-28 | $8.87 | $9.09 | $8.15 | $9.02 | $9.02 | 1,602,099 |
| 2022-01-27 | $9.69 | $10.30 | $8.79 | $8.80 | $8.80 | 1,412,296 |
| 2022-01-26 | $10.06 | $10.37 | $9.42 | $9.50 | $9.50 | 785,242 |
| 2022-01-25 | $10.00 | $10.39 | $9.64 | $9.82 | $9.82 | 681,059 |
| 2022-01-24 | $9.81 | $10.39 | $9.00 | $10.32 | $10.32 | 751,024 |
| 2022-01-21 | $10.57 | $10.84 | $10.02 | $10.05 | $10.05 | 706,872 |
| 2022-01-20 | $11.00 | $11.47 | $10.58 | $10.62 | $10.62 | 299,533 |
| 2022-01-19 | $10.92 | $11.16 | $10.59 | $10.68 | $10.68 | 472,393 |
| 2022-01-18 | $11.16 | $11.52 | $10.78 | $10.82 | $10.82 | 508,959 |
| 2022-01-14 | $11.48 | $11.89 | $11.26 | $11.43 | $11.43 | 529,463 |
| 2022-01-13 | $12.37 | $12.82 | $11.53 | $11.63 | $11.63 | 665,774 |
| 2022-01-12 | $13.00 | $13.94 | $12.22 | $12.38 | $12.38 | 503,437 |
| 2022-01-11 | $12.99 | $13.27 | $12.50 | $12.93 | $12.93 | 964,272 |
| 2022-01-10 | $12.97 | $13.03 | $12.05 | $13.01 | $13.01 | 819,564 |
| 2022-01-07 | $13.28 | $13.81 | $13.02 | $13.21 | $13.21 | 709,883 |
| 2022-01-06 | $13.00 | $13.74 | $12.34 | $13.38 | $13.38 | 1,222,025 |
| 2022-01-05 | $15.60 | $15.60 | $12.88 | $13.11 | $13.11 | 2,183,055 |
| 2022-01-04 | $15.88 | $15.99 | $14.84 | $15.74 | $15.74 | 731,191 |
| 2022-01-03 | $15.10 | $16.01 | $14.66 | $15.93 | $15.93 | 871,891 |
| 2021-12-31 | $15.94 | $15.95 | $14.98 | $15.06 | $15.06 | 499,542 |
| 2021-12-30 | $15.51 | $16.40 | $15.46 | $15.50 | $15.50 | 492,397 |
| 2021-12-29 | $15.50 | $15.70 | $15.09 | $15.58 | $15.58 | 352,348 |
| 2021-12-28 | $15.38 | $15.99 | $15.04 | $15.59 | $15.59 | 634,591 |
| 2021-12-27 | $15.98 | $16.54 | $15.29 | $15.46 | $15.46 | 518,688 |
| 2021-12-23 | $15.42 | $16.38 | $15.01 | $15.90 | $15.90 | 642,530 |
| 2021-12-22 | $15.32 | $15.90 | $14.95 | $15.45 | $15.45 | 389,173 |
| 2021-12-21 | $15.20 | $16.05 | $14.92 | $15.41 | $15.41 | 1,075,068 |
| 2021-12-20 | $15.81 | $16.57 | $14.58 | $15.21 | $15.21 | 1,113,087 |
| 2021-12-17 | $15.93 | $17.09 | $15.83 | $16.00 | $16.00 | 5,737,717 |
| 2021-12-16 | $16.55 | $17.25 | $15.76 | $16.20 | $16.20 | 1,131,904 |
| 2021-12-15 | $16.36 | $16.67 | $15.37 | $16.50 | $16.50 | 730,419 |
| 2021-12-14 | $16.25 | $17.27 | $15.90 | $16.46 | $16.46 | 992,641 |
| 2021-12-13 | $16.84 | $17.25 | $16.03 | $16.47 | $16.47 | 1,080,997 |
| 2021-12-10 | $17.74 | $18.14 | $16.76 | $16.94 | $16.94 | 657,322 |
| 2021-12-09 | $19.60 | $20.06 | $17.60 | $17.69 | $17.69 | 1,030,208 |
| 2021-12-08 | $19.19 | $19.69 | $18.51 | $19.65 | $19.65 | 458,154 |
| 2021-12-07 | $18.20 | $19.12 | $17.75 | $19.02 | $19.02 | 1,313,749 |
| 2021-12-06 | $17.78 | $18.33 | $17.34 | $17.84 | $17.84 | 690,233 |
| 2021-12-03 | $20.30 | $20.30 | $16.90 | $17.70 | $17.70 | 1,627,005 |
| 2021-12-02 | $20.77 | $20.80 | $19.08 | $20.31 | $20.31 | 758,265 |
| 2021-12-01 | $21.53 | $22.73 | $20.69 | $20.80 | $20.80 | 1,302,191 |
| 2021-11-30 | $21.50 | $21.74 | $20.83 | $21.36 | $21.36 | 781,684 |
| 2021-11-29 | $22.28 | $22.74 | $21.42 | $21.62 | $21.62 | 701,598 |
| 2021-11-26 | $21.50 | $22.69 | $21.00 | $22.09 | $22.09 | 772,880 |
| 2021-11-24 | $21.39 | $22.40 | $20.75 | $21.65 | $21.65 | 857,730 |
| 2021-11-23 | $23.76 | $24.14 | $20.44 | $21.44 | $21.44 | 1,538,900 |
| 2021-11-22 | $26.54 | $26.81 | $23.25 | $23.79 | $23.79 | 887,616 |
| 2021-11-19 | $24.42 | $27.44 | $23.51 | $26.57 | $26.57 | 1,713,337 |
| 2021-11-18 | $25.45 | $25.55 | $23.46 | $23.48 | $23.48 | 1,535,919 |
| 2021-11-17 | $22.00 | $26.75 | $21.84 | $25.42 | $25.42 | 2,278,672 |
| 2021-11-16 | $24.98 | $25.20 | $23.70 | $23.71 | $23.71 | 1,854,879 |
| 2021-11-15 | $25.88 | $25.98 | $25.10 | $25.32 | $25.32 | 1,555,481 |
| 2021-11-12 | $25.04 | $26.19 | $24.31 | $25.95 | $25.95 | 1,095,536 |
| 2021-11-11 | $24.68 | $25.23 | $24.68 | $25.00 | $25.00 | 1,519,800 |
| 2021-11-10 | $24.32 | $24.93 | $24.25 | $24.68 | $24.68 | 564,085 |
| 2021-11-09 | $24.93 | $25.07 | $24.25 | $24.61 | $24.61 | 540,651 |
| 2021-11-08 | $24.83 | $25.17 | $24.22 | $24.91 | $24.91 | 834,846 |
| 2021-11-05 | $25.00 | $25.41 | $23.64 | $23.81 | $23.81 | 708,304 |
| 2021-11-04 | $24.67 | $25.02 | $24.50 | $24.93 | $24.93 | 713,443 |
| 2021-11-03 | $23.14 | $24.80 | $23.00 | $24.69 | $24.69 | 930,512 |
| 2021-11-02 | $22.49 | $23.80 | $22.47 | $23.33 | $23.33 | 440,431 |
| 2021-11-01 | $22.04 | $23.12 | $22.04 | $22.69 | $22.69 | 459,335 |
| 2021-10-29 | $22.00 | $22.90 | $21.89 | $22.23 | $22.23 | 590,999 |
| 2021-10-28 | $21.75 | $22.70 | $21.63 | $22.18 | $22.18 | 669,025 |
| 2021-10-27 | $21.29 | $22.34 | $21.19 | $21.75 | $21.75 | 689,282 |
| 2021-10-26 | $20.84 | $21.95 | $20.56 | $21.48 | $21.48 | 1,114,880 |
| 2021-10-25 | $22.00 | $22.15 | $20.39 | $20.98 | $20.98 | 2,078,094 |
| 2021-10-22 | $23.00 | $23.27 | $22.00 | $22.01 | $22.01 | 1,489,134 |
| 2021-10-21 | $23.38 | $24.00 | $22.98 | $23.15 | $23.15 | 829,644 |
| 2021-10-20 | $23.55 | $23.88 | $23.49 | $23.50 | $23.50 | 824,943 |
| 2021-10-19 | $24.54 | $24.63 | $23.11 | $23.60 | $23.60 | 4,962,724 |
| 2021-10-18 | $23.35 | $25.10 | $23.32 | $24.25 | $24.25 | 1,934,425 |
| 2021-10-15 | $24.25 | $24.25 | $23.30 | $23.36 | $23.36 | 2,442,709 |
| 2021-10-14 | $24.69 | $25.02 | $24.00 | $24.34 | $24.34 | 3,395,384 |
| 2021-10-13 | $24.14 | $25.00 | $23.35 | $24.94 | $24.94 | 13,805,755 |