Budweiser Brewing Company APAC Ltd (BDWBY) Exchange: PINK
Data as of Oct. 3, 2025
$4.10 ($-0.20) -4.54%
Budweiser Brewing Company APAC Ltd - Daily Information
Click for more stock information on Budweiser Brewing Company APAC Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $4.27 |
| Previous Close | $4.10 |
| High | $4.49 |
| Low | $4.05 |
| Adjusted Open | $4.27 |
| Previous Adjusted Close | $4.10 |
| Adjusted High | $4.49 |
| Adjusted Low | $4.05 |
Invest in Budweiser Brewing Company APAC Ltd (BDWBY)
Key People Budweiser Brewing Company APAC Ltd
| Employee | Position |
|---|---|
| Michel Dimitrios Doukeris | Co-Chairman |
| Jan Craps | Co-Chairman & Chief Executive Officer |
| Ignacio Lares | Chief Financial Officer |
| Yanjun Cheng | Vice President-Supply & Logistics |
| Keith Davies | Vice President-Solutions |
| Jan Clysner | Vice President-Procurement & Sustainability |
| Zhen Zhou | VP-Strategy & Business Transformation |
| Ben Verhaert | President-East Asia Unit |
| Chia-Hung Hsu | President-Southeast Asia Business Unit |
| Frederico Freire | President-China Business Unit |
| Katherine Barrett Beimdiek | Non-Executive Director |
| Nelson José Jamel | Non-Executive Director |
| Qi Che | Vice President-Marketing |
| Hong Sun Qian | Vice President-People |
| Bryan Warner | Joint Secretary |
| Wai Ling Chan | Joint Secretary |
| Ren Rong Wang | Senior Legal Director & Deputy General Counsel |
| Martin Cubbon | Independent Non-Executive Director |
| Mun Tak Yang | Independent Non-Executive Director |
| King-Suen Tsang | Independent Non-Executive Director |
Historical Stock Data for Budweiser Brewing Company APAC Ltd (BDWBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | $4.27 | $4.49 | $4.05 | $4.10 | $4.10 | 1,424 |
| 2025-09-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 331 |
| 2025-09-03 | $4.33 | $4.47 | $4.33 | $4.47 | $4.47 | 871 |
| 2025-09-02 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 711 |
| 2025-08-29 | $4.36 | $4.36 | $3.99 | $3.99 | $3.99 | 589 |
| 2025-08-28 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 117 |
| 2025-08-27 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 434 |
| 2025-08-26 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 71 |
| 2025-08-25 | $4.24 | $4.47 | $4.24 | $4.47 | $4.47 | 443 |
| 2025-08-22 | $4.00 | $4.47 | $4.00 | $4.47 | $4.47 | 504 |
| 2025-08-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 303 |
| 2025-08-20 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 62 |
| 2025-08-19 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 46 |
| 2025-08-18 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2025-08-15 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 287 |
| 2025-08-14 | $4.24 | $4.49 | $3.99 | $4.11 | $4.11 | 4,003 |
| 2025-08-13 | $4.25 | $4.40 | $4.24 | $4.25 | $4.25 | 5,382 |
| 2025-08-12 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 5,755 |
| 2025-08-11 | $3.95 | $4.28 | $3.95 | $4.23 | $4.23 | 1,538 |
| 2025-08-08 | $4.27 | $4.30 | $4.10 | $4.30 | $4.30 | 5,721 |
| 2025-08-07 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 580 |
| 2025-08-06 | $4.08 | $4.12 | $4.08 | $4.12 | $4.12 | 1,097 |
| 2025-08-05 | $4.27 | $4.28 | $4.27 | $4.28 | $4.28 | 1,221 |
| 2025-08-04 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 107 |
| 2025-08-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 183 |
| 2025-07-31 | $4.34 | $4.34 | $4.19 | $4.19 | $4.19 | 806 |
| 2025-07-30 | $4.16 | $4.79 | $4.16 | $4.79 | $4.79 | 966 |
| 2025-07-29 | $4.43 | $4.43 | $4.18 | $4.32 | $4.32 | 13,962 |
| 2025-07-28 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 734 |
| 2025-07-25 | $4.16 | $4.46 | $4.16 | $4.42 | $4.42 | 670 |
| 2025-07-24 | $4.45 | $4.45 | $4.14 | $4.14 | $4.14 | 681 |
| 2025-07-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 658 |
| 2025-07-22 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 32 |
| 2025-07-21 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 253 |
| 2025-07-18 | $4.31 | $4.31 | $3.95 | $3.95 | $3.95 | 341 |
| 2025-07-17 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 1 |
| 2025-07-16 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 32 |
| 2025-07-15 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 1 |
| 2025-07-14 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2025-07-11 | $3.95 | $4.27 | $3.95 | $4.27 | $4.27 | 1,424 |
| 2025-07-10 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 4,018 |
| 2025-07-09 | $4.23 | $4.44 | $3.91 | $4.44 | $4.44 | 1,839 |
| 2025-07-08 | $4.56 | $4.56 | $4.06 | $4.07 | $4.07 | 1,593 |
| 2025-07-07 | $4.11 | $4.11 | $3.93 | $3.93 | $3.93 | 1,201 |
| 2025-07-03 | $4.00 | $4.00 | $3.99 | $3.99 | $3.99 | 2,299 |
| 2025-07-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 581 |
| 2025-07-01 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 278 |
| 2025-06-30 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 446 |
| 2025-06-27 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 922 |
| 2025-06-26 | $4.25 | $4.25 | $3.96 | $3.96 | $3.96 | 492 |
| 2025-06-25 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 459 |
| 2025-06-24 | $4.01 | $4.11 | $4.01 | $4.11 | $4.11 | 1,431 |
| 2025-06-23 | $3.91 | $3.94 | $3.91 | $3.92 | $3.92 | 756 |
| 2025-06-20 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 379 |
| 2025-06-18 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 130 |
| 2025-06-17 | $4.05 | $4.19 | $4.01 | $4.01 | $4.01 | 9,161 |
| 2025-06-16 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 700 |
| 2025-06-13 | $4.08 | $4.19 | $4.08 | $4.19 | $4.19 | 1,446 |
| 2025-06-12 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 13 |
| 2025-06-11 | $4.39 | $4.39 | $4.28 | $4.29 | $4.29 | 2,196 |
| 2025-06-10 | $4.35 | $4.35 | $4.32 | $4.32 | $4.32 | 1,328 |
| 2025-06-09 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 554 |
| 2025-06-06 | $4.46 | $4.62 | $4.35 | $4.35 | $4.35 | 3,461 |
| 2025-06-05 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 1,084 |
| 2025-06-04 | $4.27 | $4.32 | $4.27 | $4.32 | $4.32 | 2,059 |
| 2025-06-03 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 168 |
| 2025-06-02 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 97 |
| 2025-05-30 | $4.17 | $4.17 | $4.08 | $4.08 | $4.08 | 1,354 |
| 2025-05-29 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 6,069 |
| 2025-05-28 | $4.12 | $4.12 | $4.08 | $4.09 | $4.09 | 5,685 |
| 2025-05-27 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 394 |
| 2025-05-23 | $3.95 | $3.98 | $3.95 | $3.98 | $3.98 | 1,376 |
| 2025-05-22 | $4.00 | $4.00 | $3.96 | $3.96 | $3.96 | 1,513 |
| 2025-05-21 | $4.13 | $4.13 | $4.02 | $4.02 | $4.02 | 1,396 |
| 2025-05-20 | $4.53 | $4.53 | $4.19 | $4.36 | $4.13 | 2,375 |
| 2025-05-19 | $4.22 | $4.23 | $4.22 | $4.23 | $4.00 | 54,335 |
| 2025-05-16 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 356 |
| 2025-05-15 | $4.33 | $4.67 | $4.33 | $4.51 | $4.51 | 7,953 |
| 2025-05-14 | $4.50 | $4.52 | $4.39 | $4.48 | $4.48 | 17,132 |
| 2025-05-13 | $4.40 | $4.43 | $4.27 | $4.43 | $4.43 | 5,693 |
| 2025-05-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 353 |
| 2025-05-09 | $4.29 | $4.43 | $4.29 | $4.29 | $4.29 | 2,347 |
| 2025-05-08 | $4.14 | $4.29 | $4.14 | $4.29 | $4.29 | 2,018 |
| 2025-05-07 | $4.21 | $4.29 | $4.20 | $4.29 | $4.29 | 10,249 |
| 2025-05-06 | $4.41 | $4.49 | $4.25 | $4.49 | $4.49 | 5,579 |
| 2025-05-05 | $4.37 | $4.37 | $4.34 | $4.34 | $4.34 | 278 |
| 2025-05-02 | $4.36 | $4.36 | $4.19 | $4.36 | $4.36 | 2,231 |
| 2025-05-01 | $4.29 | $4.29 | $4.12 | $4.12 | $4.12 | 6,527 |
| 2025-04-30 | $4.25 | $4.25 | $4.08 | $4.08 | $4.08 | 1,451 |
| 2025-04-29 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 369 |
| 2025-04-28 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 21 |
| 2025-04-25 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 174 |
| 2025-04-24 | $4.23 | $4.36 | $4.23 | $4.36 | $4.36 | 830 |
| 2025-04-23 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 357 |
| 2025-04-22 | $4.40 | $4.44 | $4.40 | $4.44 | $4.44 | 4,071 |
| 2025-04-21 | $4.32 | $4.44 | $4.17 | $4.44 | $4.44 | 2,417 |
| 2025-04-17 | $4.18 | $4.31 | $4.18 | $4.31 | $4.31 | 5,583 |
| 2025-04-16 | $4.32 | $4.36 | $4.32 | $4.36 | $4.36 | 2,052 |
| 2025-04-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 445 |
| 2025-04-14 | $4.52 | $4.52 | $4.31 | $4.31 | $4.31 | 818 |
| 2025-04-11 | $4.25 | $4.39 | $4.20 | $4.39 | $4.39 | 71,263 |
| 2025-04-10 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 24,985 |
| 2025-04-09 | $4.10 | $4.35 | $4.03 | $4.35 | $4.35 | 26,522 |
| 2025-04-08 | $4.39 | $4.39 | $4.16 | $4.16 | $4.16 | 4,618 |
| 2025-04-07 | $4.41 | $4.48 | $4.18 | $4.48 | $4.48 | 2,284 |
| 2025-04-04 | $4.48 | $4.60 | $4.29 | $4.58 | $4.58 | 4,802 |
| 2025-04-03 | $4.65 | $4.79 | $4.65 | $4.79 | $4.79 | 362 |
| 2025-04-02 | $4.72 | $4.75 | $4.71 | $4.75 | $4.75 | 1,198 |
| 2025-04-01 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 1,931 |
| 2025-03-31 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 223 |
| 2025-03-28 | $4.79 | $4.79 | $4.69 | $4.69 | $4.69 | 589 |
| 2025-03-27 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 3,485 |
| 2025-03-26 | $4.73 | $4.75 | $4.60 | $4.60 | $4.60 | 960 |
| 2025-03-25 | $4.74 | $4.87 | $4.74 | $4.84 | $4.84 | 15,304 |
| 2025-03-24 | $4.82 | $4.99 | $4.82 | $4.83 | $4.83 | 1,494 |
| 2025-03-21 | $4.95 | $4.97 | $4.79 | $4.97 | $4.97 | 2,616 |
| 2025-03-20 | $4.88 | $4.98 | $4.69 | $4.95 | $4.95 | 5,494 |
| 2025-03-19 | $5.02 | $5.02 | $5.01 | $5.01 | $5.01 | 1,736 |
| 2025-03-18 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 25 |
| 2025-03-17 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 4 |
| 2025-03-14 | $4.64 | $4.64 | $4.63 | $4.63 | $4.63 | 1,382 |
| 2025-03-13 | $4.46 | $4.46 | $4.29 | $4.40 | $4.40 | 1,539 |
| 2025-03-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 1,236 |
| 2025-03-11 | $4.38 | $4.54 | $4.38 | $4.48 | $4.48 | 3,250 |
| 2025-03-10 | $4.46 | $4.50 | $4.39 | $4.40 | $4.40 | 4,231 |
| 2025-03-07 | $4.37 | $4.45 | $4.37 | $4.45 | $4.45 | 1,265 |
| 2025-03-06 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 1,102 |
| 2025-03-05 | $4.45 | $4.48 | $4.38 | $4.48 | $4.48 | 2,749 |
| 2025-03-04 | $4.44 | $4.44 | $4.33 | $4.37 | $4.37 | 18,690 |
| 2025-03-03 | $4.25 | $4.25 | $4.08 | $4.14 | $4.14 | 9,221 |
| 2025-02-28 | $4.28 | $4.28 | $4.22 | $4.22 | $4.22 | 2,361 |
| 2025-02-27 | $4.40 | $4.59 | $4.40 | $4.48 | $4.48 | 4,182 |
| 2025-02-26 | $4.59 | $4.59 | $4.30 | $4.42 | $4.42 | 1,144 |
| 2025-02-25 | $3.95 | $3.97 | $3.95 | $3.97 | $3.97 | 528 |
| 2025-02-24 | $4.08 | $4.09 | $4.06 | $4.06 | $4.06 | 11,054 |
| 2025-02-21 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 3,115 |
| 2025-02-20 | $4.04 | $4.05 | $4.00 | $4.05 | $4.05 | 40,473 |
| 2025-02-19 | $4.03 | $4.14 | $4.03 | $4.14 | $4.14 | 20,370 |
| 2025-02-18 | $3.91 | $4.00 | $3.91 | $4.00 | $4.00 | 3,384 |
| 2025-02-14 | $3.91 | $4.00 | $3.84 | $3.84 | $3.84 | 2,554 |
| 2025-02-13 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 992 |
| 2025-02-12 | $3.76 | $3.83 | $3.75 | $3.81 | $3.81 | 126,142 |
| 2025-02-11 | $3.75 | $3.95 | $3.67 | $3.75 | $3.75 | 6,698 |
| 2025-02-10 | $3.79 | $3.95 | $3.73 | $3.75 | $3.75 | 3,236 |
| 2025-02-07 | $3.82 | $3.82 | $3.71 | $3.79 | $3.79 | 1,757 |
| 2025-02-06 | $3.79 | $3.79 | $3.70 | $3.70 | $3.70 | 695 |
| 2025-02-05 | $3.85 | $3.85 | $3.65 | $3.65 | $3.65 | 2,477 |
| 2025-02-04 | $3.89 | $3.89 | $3.87 | $3.87 | $3.87 | 2,534 |
| 2025-02-03 | $3.79 | $3.89 | $3.79 | $3.89 | $3.89 | 776 |
| 2025-01-31 | $3.64 | $3.67 | $3.64 | $3.67 | $3.67 | 4,978 |
| 2025-01-30 | $3.66 | $3.72 | $3.63 | $3.67 | $3.67 | 12,922 |
| 2025-01-29 | $3.63 | $3.76 | $3.52 | $3.76 | $3.76 | 2,222 |
| 2025-01-28 | $3.73 | $3.77 | $3.61 | $3.61 | $3.61 | 5,347 |
| 2025-01-27 | $3.56 | $3.81 | $3.56 | $3.64 | $3.64 | 7,813 |
| 2025-01-24 | $3.59 | $3.61 | $3.52 | $3.61 | $3.61 | 4,727 |
| 2025-01-23 | $3.58 | $3.58 | $3.51 | $3.51 | $3.51 | 5,181 |
| 2025-01-22 | $3.58 | $3.58 | $3.56 | $3.56 | $3.56 | 1,505 |
| 2025-01-21 | $3.70 | $3.70 | $3.54 | $3.57 | $3.57 | 4,250 |
| 2025-01-17 | $3.55 | $3.71 | $3.55 | $3.68 | $3.68 | 3,594 |
| 2025-01-16 | $3.65 | $3.71 | $3.49 | $3.55 | $3.55 | 46,576 |
| 2025-01-15 | $3.72 | $3.72 | $3.53 | $3.53 | $3.53 | 1,325 |
| 2025-01-14 | $3.60 | $3.60 | $3.53 | $3.53 | $3.53 | 4,276 |
| 2025-01-13 | $3.63 | $3.77 | $3.59 | $3.77 | $3.77 | 4,997 |
| 2025-01-10 | $3.60 | $3.70 | $3.50 | $3.50 | $3.50 | 74,328 |
| 2025-01-08 | $3.50 | $3.62 | $3.50 | $3.62 | $3.62 | 735 |
| 2025-01-07 | $3.69 | $3.81 | $3.51 | $3.60 | $3.60 | 12,198 |
| 2025-01-06 | $3.77 | $3.83 | $3.55 | $3.55 | $3.55 | 21,444 |
| 2025-01-03 | $3.71 | $3.84 | $3.71 | $3.84 | $3.84 | 27,835 |
| 2025-01-02 | $3.94 | $3.94 | $3.69 | $3.69 | $3.69 | 51,514 |
| 2024-12-31 | $3.86 | $3.99 | $3.86 | $3.99 | $3.99 | 20,547 |
| 2024-12-30 | $3.90 | $3.95 | $3.74 | $3.85 | $3.85 | 2,367 |
| 2024-12-27 | $3.67 | $3.96 | $3.67 | $3.76 | $3.76 | 4,775 |
| 2024-12-26 | $3.60 | $3.89 | $3.60 | $3.73 | $3.73 | 21,459 |
| 2024-12-24 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 369 |
| 2024-12-23 | $3.92 | $3.92 | $3.73 | $3.73 | $3.73 | 30,522 |
| 2024-12-20 | $3.95 | $3.96 | $3.83 | $3.96 | $3.96 | 1,609 |
| 2024-12-19 | $3.80 | $3.93 | $3.80 | $3.93 | $3.93 | 685 |
| 2024-12-18 | $3.93 | $3.93 | $3.78 | $3.78 | $3.78 | 374 |
| 2024-12-17 | $3.57 | $3.69 | $3.57 | $3.59 | $3.59 | 4,229 |
| 2024-12-16 | $3.78 | $3.78 | $3.70 | $3.70 | $3.70 | 10,656 |
| 2024-12-13 | $3.80 | $3.80 | $3.69 | $3.72 | $3.72 | 3,240 |
| 2024-12-12 | $3.85 | $3.86 | $3.85 | $3.86 | $3.86 | 2,554 |
| 2024-12-11 | $3.79 | $3.94 | $3.76 | $3.85 | $3.85 | 2,673 |
| 2024-12-10 | $3.88 | $4.04 | $3.76 | $3.94 | $3.94 | 11,517 |
| 2024-12-09 | $3.94 | $4.06 | $3.80 | $3.99 | $3.99 | 8,404 |
| 2024-12-06 | $3.81 | $3.81 | $3.76 | $3.76 | $3.76 | 1,222 |
| 2024-12-05 | $3.91 | $3.91 | $3.82 | $3.82 | $3.82 | 321 |
| 2024-12-04 | $3.80 | $3.88 | $3.69 | $3.79 | $3.79 | 12,097 |
| 2024-12-03 | $3.86 | $3.86 | $3.78 | $3.78 | $3.78 | 40,653 |
| 2024-12-02 | $3.99 | $3.99 | $3.77 | $3.85 | $3.85 | 35,526 |
| 2024-11-29 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 452 |
| 2024-11-27 | $3.88 | $3.88 | $3.75 | $3.88 | $3.88 | 1,547 |
| 2024-11-26 | $3.83 | $3.83 | $3.74 | $3.81 | $3.81 | 4,029 |
| 2024-11-25 | $3.70 | $3.79 | $3.67 | $3.77 | $3.77 | 8,994 |
| 2024-11-22 | $3.80 | $3.90 | $3.70 | $3.70 | $3.70 | 10,390 |
| 2024-11-21 | $3.89 | $3.89 | $3.80 | $3.80 | $3.80 | 2,678 |
| 2024-11-20 | $3.80 | $3.92 | $3.80 | $3.80 | $3.80 | 1,667 |
| 2024-11-19 | $3.82 | $3.92 | $3.82 | $3.83 | $3.83 | 5,865 |
| 2024-11-18 | $3.88 | $3.92 | $3.85 | $3.86 | $3.86 | 3,035 |
| 2024-11-15 | $3.81 | $4.04 | $3.80 | $3.88 | $3.88 | 4,761 |
| 2024-11-14 | $4.00 | $4.07 | $4.00 | $4.04 | $4.04 | 801 |
| 2024-11-13 | $4.07 | $4.13 | $4.00 | $4.13 | $4.13 | 1,523 |
| 2024-11-12 | $4.00 | $4.23 | $4.00 | $4.11 | $4.11 | 1,573 |
| 2024-11-11 | $4.27 | $4.56 | $4.27 | $4.56 | $4.56 | 2,143 |
| 2024-11-08 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 437 |
| 2024-11-07 | $4.55 | $4.55 | $4.36 | $4.46 | $4.46 | 964 |
| 2024-11-06 | $4.25 | $4.25 | $4.10 | $4.10 | $4.10 | 1,534 |
| 2024-11-05 | $4.56 | $4.56 | $4.37 | $4.37 | $4.37 | 1,280 |
| 2024-11-04 | $4.00 | $4.14 | $4.00 | $4.14 | $4.14 | 818 |
| 2024-11-01 | $4.15 | $4.15 | $4.04 | $4.04 | $4.04 | 1,472 |
| 2024-10-31 | $4.18 | $4.18 | $4.12 | $4.13 | $4.13 | 4,306 |
| 2024-10-30 | $4.25 | $4.34 | $4.25 | $4.26 | $4.26 | 713 |
| 2024-10-29 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 225 |
| 2024-10-28 | $4.30 | $4.36 | $4.30 | $4.36 | $4.36 | 5,011 |
| 2024-10-25 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 162 |
| 2024-10-24 | $4.26 | $4.26 | $4.21 | $4.21 | $4.21 | 6,946 |
| 2024-10-23 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 3,349 |
| 2024-10-22 | $4.21 | $4.29 | $4.21 | $4.29 | $4.29 | 377 |
| 2024-10-21 | $4.29 | $4.35 | $4.23 | $4.25 | $4.25 | 4,746 |
| 2024-10-18 | $4.40 | $4.54 | $4.40 | $4.54 | $4.54 | 456 |
| 2024-10-17 | $4.30 | $4.46 | $4.13 | $4.22 | $4.22 | 23,588 |
| 2024-10-16 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 129 |
| 2024-10-15 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 125 |
| 2024-10-14 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 349 |
| 2024-10-11 | $4.66 | $4.83 | $4.66 | $4.83 | $4.83 | 45,014 |
| 2024-10-10 | $4.83 | $5.00 | $4.83 | $5.00 | $5.00 | 684 |
| 2024-10-09 | $4.54 | $4.70 | $4.54 | $4.64 | $4.64 | 887 |
| 2024-10-08 | $4.85 | $4.85 | $4.75 | $4.75 | $4.75 | 1,857 |
| 2024-10-07 | $5.17 | $5.57 | $5.17 | $5.36 | $5.36 | 1,869 |
| 2024-10-04 | $5.51 | $5.51 | $5.36 | $5.36 | $5.36 | 869 |
| 2024-10-03 | $5.25 | $5.38 | $5.24 | $5.24 | $5.24 | 1,852 |
| 2024-10-02 | $5.43 | $5.62 | $5.43 | $5.51 | $5.51 | 5,801 |
| 2024-10-01 | $5.30 | $5.30 | $5.26 | $5.27 | $5.27 | 3,950 |
| 2024-09-30 | $5.19 | $5.27 | $5.19 | $5.24 | $5.24 | 2,468 |
| 2024-09-27 | $5.02 | $5.19 | $5.02 | $5.17 | $5.17 | 6,878 |
| 2024-09-26 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 164 |
| 2024-09-25 | $4.41 | $4.41 | $4.38 | $4.38 | $4.38 | 4,754 |
| 2024-09-24 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 220 |
| 2024-09-23 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 261 |
| 2024-09-20 | $3.99 | $4.02 | $3.95 | $4.01 | $4.01 | 7,214 |
| 2024-09-19 | $3.94 | $4.05 | $3.94 | $4.05 | $4.05 | 3,197 |
| 2024-09-18 | $4.04 | $4.08 | $3.94 | $3.97 | $3.97 | 6,699 |
| 2024-09-17 | $4.05 | $4.06 | $4.04 | $4.04 | $4.04 | 10,300 |
| 2024-09-16 | $3.96 | $4.01 | $3.96 | $4.01 | $4.01 | 16,129 |
| 2024-09-13 | $3.90 | $3.97 | $3.90 | $3.97 | $3.97 | 1,927 |
| 2024-09-12 | $4.10 | $4.20 | $4.05 | $4.07 | $4.07 | 2,835 |
| 2024-09-11 | $4.10 | $4.16 | $4.08 | $4.13 | $4.13 | 4,673 |
| 2024-09-10 | $4.13 | $4.18 | $4.11 | $4.18 | $4.18 | 2,919 |
| 2024-09-09 | $4.18 | $4.35 | $4.18 | $4.35 | $4.35 | 1,257 |
| 2024-09-06 | $4.40 | $4.50 | $4.32 | $4.32 | $4.32 | 927 |
| 2024-09-05 | $4.22 | $4.51 | $4.22 | $4.34 | $4.34 | 12,722 |
| 2024-09-04 | $4.34 | $4.45 | $4.34 | $4.45 | $4.45 | 582 |
| 2024-09-03 | $4.40 | $4.50 | $4.25 | $4.26 | $4.26 | 2,676 |
| 2024-08-30 | $4.66 | $4.76 | $4.66 | $4.76 | $4.76 | 326 |
| 2024-08-29 | $4.74 | $4.74 | $4.38 | $4.72 | $4.72 | 1,538 |
| 2024-08-28 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 275 |
| 2024-08-27 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 449 |
| 2024-08-26 | $4.46 | $4.46 | $4.33 | $4.33 | $4.33 | 818 |
| 2024-08-23 | $4.39 | $4.45 | $4.39 | $4.45 | $4.45 | 3,835 |
| 2024-08-22 | $4.50 | $4.72 | $4.47 | $4.50 | $4.50 | 61,243 |
| 2024-08-21 | $4.54 | $4.63 | $4.54 | $4.54 | $4.54 | 4,543 |
| 2024-08-20 | $4.65 | $4.77 | $4.52 | $4.54 | $4.54 | 50,703 |
| 2024-08-19 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 187 |
| 2024-08-16 | $4.82 | $4.94 | $4.82 | $4.94 | $4.94 | 1,248 |
| 2024-08-15 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 624 |
| 2024-08-14 | $4.85 | $4.85 | $4.65 | $4.65 | $4.65 | 49,980 |
| 2024-08-13 | $4.76 | $4.76 | $4.66 | $4.66 | $4.66 | 439 |
| 2024-08-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 215 |
| 2024-08-09 | $4.93 | $5.08 | $4.90 | $4.90 | $4.90 | 7,376 |
| 2024-08-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 42 |
| 2024-08-07 | $5.12 | $5.12 | $4.90 | $4.90 | $4.90 | 1,038 |
| 2024-08-06 | $4.95 | $5.08 | $4.84 | $4.84 | $4.84 | 1,877 |
| 2024-08-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 505 |
| 2024-08-02 | $5.01 | $5.05 | $4.88 | $4.88 | $4.88 | 1,523 |
| 2024-08-01 | $4.68 | $4.70 | $4.68 | $4.70 | $4.70 | 200,227 |
| 2024-07-31 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 1,246 |
| 2024-07-30 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 1,243 |
| 2024-07-29 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 231 |
| 2024-07-26 | $4.90 | $5.02 | $4.87 | $4.87 | $4.87 | 24,517 |
| 2024-07-25 | $4.90 | $4.90 | $4.81 | $4.81 | $4.81 | 680 |
| 2024-07-24 | $4.96 | $4.96 | $4.76 | $4.80 | $4.80 | 49,912 |
| 2024-07-23 | $5.10 | $5.15 | $5.10 | $5.15 | $5.15 | 404 |
| 2024-07-22 | $5.10 | $5.10 | $5.02 | $5.10 | $5.10 | 4,300 |
| 2024-07-19 | $5.11 | $5.11 | $5.05 | $5.05 | $5.05 | 6,222 |
| 2024-07-18 | $5.15 | $5.15 | $5.11 | $5.15 | $5.15 | 1,512 |
| 2024-07-17 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 229 |
| 2024-07-16 | $4.96 | $4.96 | $4.79 | $4.95 | $4.95 | 2,107 |
| 2024-07-15 | $4.89 | $4.98 | $4.89 | $4.89 | $4.89 | 1,079 |
| 2024-07-12 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 387 |
| 2024-07-11 | $4.87 | $4.99 | $4.87 | $4.99 | $4.99 | 1,325 |
| 2024-07-10 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 74 |
| 2024-07-09 | $4.84 | $4.92 | $4.75 | $4.92 | $4.92 | 1,934 |
| 2024-07-08 | $4.66 | $4.77 | $4.66 | $4.77 | $4.77 | 398 |
| 2024-07-05 | $4.83 | $4.95 | $4.68 | $4.95 | $4.95 | 4,115 |
| 2024-07-03 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 304 |
| 2024-07-02 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 246 |
| 2024-07-01 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 255 |
| 2024-06-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 15 |
| 2024-06-27 | $4.79 | $4.79 | $4.75 | $4.75 | $4.75 | 2,069 |
| 2024-06-26 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 900 |
| 2024-06-25 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 177 |
| 2024-06-24 | $4.46 | $4.47 | $4.46 | $4.47 | $4.47 | 710 |
| 2024-06-21 | $4.58 | $4.58 | $4.33 | $4.33 | $4.33 | 365 |
| 2024-06-20 | $4.59 | $4.59 | $4.41 | $4.59 | $4.59 | 4,268 |
| 2024-06-18 | $4.61 | $4.75 | $4.61 | $4.75 | $4.75 | 9,680 |
| 2024-06-17 | $4.50 | $4.64 | $4.50 | $4.63 | $4.63 | 4,167 |
| 2024-06-14 | $4.77 | $4.77 | $4.70 | $4.70 | $4.70 | 1,565 |
| 2024-06-13 | $4.80 | $4.87 | $4.67 | $4.77 | $4.77 | 3,425 |
| 2024-06-12 | $4.78 | $4.81 | $4.76 | $4.81 | $4.81 | 6,695 |
| 2024-06-11 | $4.89 | $4.91 | $4.78 | $4.78 | $4.78 | 1,824 |
| 2024-06-10 | $4.98 | $4.98 | $4.90 | $4.90 | $4.90 | 510 |
| 2024-06-07 | $4.85 | $4.85 | $4.79 | $4.79 | $4.79 | 512 |
| 2024-06-06 | $4.94 | $5.03 | $4.94 | $5.03 | $5.03 | 1,048 |
| 2024-06-05 | $4.81 | $4.93 | $4.81 | $4.93 | $4.93 | 2,700 |
| 2024-06-04 | $5.06 | $5.15 | $5.06 | $5.15 | $5.15 | 2,366 |
| 2024-06-03 | $5.03 | $5.03 | $4.98 | $4.98 | $4.98 | 3,210 |
| 2024-05-31 | $5.12 | $5.18 | $5.12 | $5.18 | $5.18 | 902 |
| 2024-05-30 | $5.01 | $5.10 | $5.01 | $5.10 | $5.10 | 539 |
| 2024-05-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 12 |
| 2024-05-28 | $5.40 | $5.40 | $5.32 | $5.32 | $5.32 | 412 |
| 2024-05-24 | $5.10 | $5.27 | $5.10 | $5.27 | $5.27 | 407 |
| 2024-05-23 | $5.25 | $5.40 | $5.25 | $5.40 | $5.40 | 785 |
| 2024-05-22 | $5.29 | $5.56 | $5.28 | $5.55 | $5.55 | 8,019 |
| 2024-05-21 | $5.64 | $5.65 | $5.64 | $5.65 | $5.65 | 808 |
| 2024-05-20 | $6.07 | $6.07 | $5.91 | $5.91 | $5.70 | 4,229 |
| 2024-05-17 | $5.96 | $5.96 | $5.96 | $5.96 | $5.74 | 558 |
| 2024-05-16 | $5.59 | $5.83 | $5.59 | $5.70 | $5.50 | 1,148 |
| 2024-05-15 | $5.52 | $5.73 | $5.52 | $5.73 | $5.52 | 2,935 |
| 2024-05-14 | $5.68 | $5.77 | $5.68 | $5.68 | $5.47 | 1,398 |
| 2024-05-13 | $5.97 | $5.97 | $5.86 | $5.92 | $5.70 | 931 |
| 2024-05-10 | $5.82 | $5.82 | $5.69 | $5.72 | $5.51 | 7,385 |
| 2024-05-09 | $5.74 | $5.80 | $5.67 | $5.67 | $5.47 | 3,542 |
| 2024-05-08 | $5.41 | $5.58 | $5.41 | $5.44 | $5.25 | 1,369 |
| 2024-05-07 | $5.64 | $5.83 | $5.64 | $5.78 | $5.57 | 2,420 |
| 2024-05-06 | $5.75 | $5.75 | $5.67 | $5.75 | $5.54 | 3,758 |
| 2024-05-03 | $5.67 | $5.73 | $5.67 | $5.71 | $5.50 | 907 |
| 2024-05-02 | $5.56 | $5.83 | $5.56 | $5.83 | $5.62 | 1,433 |
| 2024-05-01 | $5.63 | $5.63 | $5.40 | $5.40 | $5.20 | 1,173 |
| 2024-04-30 | $5.65 | $5.65 | $5.41 | $5.60 | $5.40 | 1,277 |
| 2024-04-29 | $5.70 | $5.70 | $5.63 | $5.67 | $5.46 | 4,184 |
| 2024-04-26 | $5.81 | $5.81 | $5.64 | $5.64 | $5.43 | 1,355 |
| 2024-04-25 | $5.45 | $5.55 | $5.45 | $5.45 | $5.25 | 2,220 |
| 2024-04-24 | $5.42 | $5.46 | $5.42 | $5.45 | $5.25 | 4,122 |
| 2024-04-23 | $5.34 | $5.50 | $5.17 | $5.37 | $5.17 | 4,420 |
| 2024-04-22 | $5.26 | $5.43 | $5.09 | $5.09 | $4.91 | 1,814 |
| 2024-04-19 | $5.09 | $5.25 | $5.09 | $5.12 | $4.94 | 4,121 |
| 2024-04-18 | $5.00 | $5.22 | $5.00 | $5.05 | $4.87 | 8,606 |
| 2024-04-17 | $4.88 | $5.14 | $4.88 | $4.96 | $4.78 | 14,528 |
| 2024-04-16 | $5.22 | $5.22 | $5.07 | $5.07 | $4.89 | 3,984 |
| 2024-04-15 | $5.22 | $5.38 | $5.22 | $5.27 | $5.07 | 4,476 |
| 2024-04-12 | $5.33 | $5.33 | $5.28 | $5.29 | $5.10 | 3,784 |
| 2024-04-11 | $5.32 | $5.60 | $5.32 | $5.45 | $5.25 | 2,491 |
| 2024-04-10 | $5.60 | $5.60 | $5.32 | $5.38 | $5.19 | 2,732 |
| 2024-04-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.30 | 2,602 |
| 2024-04-08 | $5.50 | $5.50 | $5.37 | $5.50 | $5.30 | 2,602 |
| 2024-04-05 | $5.72 | $5.72 | $5.63 | $5.70 | $5.70 | 16,883 |
| 2024-04-04 | $5.74 | $5.88 | $5.74 | $5.81 | $5.81 | 15,940 |
| 2024-04-03 | $5.70 | $5.81 | $5.70 | $5.75 | $5.75 | 1,359 |
| 2024-04-02 | $5.87 | $5.87 | $5.75 | $5.75 | $5.75 | 1,320 |
| 2024-04-01 | $5.77 | $6.03 | $5.77 | $5.90 | $5.90 | 8,758 |
| 2024-03-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 7,012 |
| 2024-03-27 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 645 |
| 2024-03-26 | $6.06 | $6.06 | $5.95 | $5.95 | $5.95 | 1,988 |
| 2024-03-25 | $5.94 | $5.95 | $5.94 | $5.95 | $5.95 | 1,888 |
| 2024-03-22 | $5.70 | $5.99 | $5.70 | $5.86 | $5.86 | 7,480 |
| 2024-03-21 | $6.01 | $6.15 | $5.89 | $6.01 | $6.01 | 4,985 |
| 2024-03-20 | $5.97 | $6.03 | $5.87 | $6.03 | $6.03 | 613 |
| 2024-03-19 | $6.10 | $6.10 | $6.02 | $6.09 | $6.09 | 4,658 |
| 2024-03-18 | $6.24 | $6.27 | $6.05 | $6.20 | $6.20 | 3,918 |
| 2024-03-15 | $6.04 | $6.44 | $6.04 | $6.31 | $6.31 | 5,602 |
| 2024-03-14 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 5,981 |
| 2024-03-13 | $6.64 | $6.84 | $6.61 | $6.61 | $6.61 | 5,981 |
| 2024-03-12 | $6.50 | $6.62 | $6.50 | $6.50 | $6.50 | 2,954 |
| 2024-03-11 | $6.29 | $6.30 | $6.16 | $6.16 | $6.16 | 2,601 |
| 2024-03-08 | $6.18 | $6.18 | $6.03 | $6.03 | $6.03 | 22,338 |
| 2024-03-07 | $6.33 | $6.33 | $6.14 | $6.15 | $6.15 | 3,891 |
| 2024-03-06 | $6.35 | $6.50 | $6.35 | $6.50 | $6.50 | 5,514 |
| 2024-03-05 | $6.36 | $6.57 | $6.14 | $6.57 | $6.57 | 6,011 |
| 2024-03-04 | $6.54 | $6.59 | $6.35 | $6.59 | $6.59 | 1,300 |
| 2024-03-01 | $6.52 | $6.60 | $6.52 | $6.54 | $6.54 | 3,142 |
| 2024-02-29 | $6.66 | $6.66 | $6.50 | $6.53 | $6.53 | 3,267 |
| 2024-02-28 | $6.93 | $6.93 | $6.91 | $6.93 | $6.93 | 1,283 |
| 2024-02-27 | $6.78 | $6.95 | $6.72 | $6.89 | $6.89 | 4,060 |
| 2024-02-26 | $7.15 | $7.15 | $6.83 | $6.83 | $6.83 | 7,438 |
| 2024-02-23 | $7.10 | $7.10 | $6.87 | $6.95 | $6.95 | 7,007 |
| 2024-02-22 | $6.87 | $6.88 | $6.87 | $6.88 | $6.88 | 3,889 |
| 2024-02-21 | $6.59 | $6.75 | $6.59 | $6.75 | $6.75 | 2,285 |
| 2024-02-20 | $6.77 | $6.85 | $6.75 | $6.85 | $6.85 | 3,179 |
| 2024-02-16 | $6.76 | $6.85 | $6.74 | $6.83 | $6.83 | 15,093 |
| 2024-02-15 | $6.62 | $6.69 | $6.62 | $6.67 | $6.67 | 9,095 |
| 2024-02-14 | $6.36 | $6.62 | $6.36 | $6.62 | $6.62 | 9,196 |
| 2024-02-13 | $6.55 | $6.57 | $6.42 | $6.53 | $6.53 | 6,183 |
| 2024-02-12 | $6.79 | $6.84 | $6.64 | $6.66 | $6.66 | 27,279 |
| 2024-02-09 | $6.50 | $6.55 | $6.45 | $6.55 | $6.55 | 23,029 |
| 2024-02-08 | $6.65 | $6.65 | $6.50 | $6.52 | $6.52 | 2,562 |
| 2024-02-07 | $6.65 | $6.69 | $6.60 | $6.67 | $6.67 | 19,189 |
| 2024-02-06 | $6.62 | $6.63 | $6.56 | $6.60 | $6.60 | 11,444 |
| 2024-02-05 | $6.31 | $6.40 | $6.31 | $6.39 | $6.39 | 12,647 |
| 2024-02-02 | $6.28 | $6.34 | $6.26 | $6.34 | $6.34 | 4,920 |
| 2024-02-01 | $6.36 | $6.47 | $6.36 | $6.46 | $6.46 | 2,481 |
| 2024-01-31 | $6.29 | $6.33 | $6.29 | $6.30 | $6.30 | 2,757 |
| 2024-01-30 | $6.41 | $6.43 | $6.39 | $6.43 | $6.43 | 18,691 |
| 2024-01-29 | $6.34 | $6.45 | $6.32 | $6.40 | $6.40 | 51,366 |
| 2024-01-26 | $6.11 | $6.11 | $6.00 | $6.00 | $6.00 | 5,494 |
| 2024-01-25 | $6.02 | $6.10 | $6.02 | $6.05 | $6.05 | 3,306 |
| 2024-01-24 | $5.88 | $5.98 | $5.87 | $5.91 | $5.91 | 13,592 |
| 2024-01-23 | $5.84 | $5.90 | $5.81 | $5.90 | $5.90 | 25,543 |
| 2024-01-22 | $5.92 | $5.95 | $5.85 | $5.94 | $5.94 | 74,500 |
| 2024-01-19 | $6.13 | $6.28 | $6.10 | $6.28 | $6.28 | 20,134 |
| 2024-01-18 | $6.16 | $6.19 | $6.10 | $6.17 | $6.17 | 24,581 |
| 2024-01-17 | $6.08 | $6.12 | $6.03 | $6.12 | $6.12 | 11,012 |
| 2024-01-16 | $6.38 | $6.38 | $6.29 | $6.32 | $6.32 | 19,415 |
| 2024-01-12 | $6.75 | $6.77 | $6.75 | $6.76 | $6.76 | 6,415 |
| 2024-01-11 | $6.84 | $7.01 | $6.72 | $7.01 | $7.01 | 15,218 |
| 2024-01-10 | $6.70 | $6.70 | $6.50 | $6.70 | $6.70 | 3,002 |
| 2024-01-09 | $6.96 | $7.18 | $6.82 | $7.18 | $7.18 | 2,202 |
| 2024-01-08 | $6.58 | $7.09 | $6.58 | $6.91 | $6.91 | 10,251 |
| 2024-01-05 | $6.94 | $7.14 | $6.94 | $7.14 | $7.14 | 18,505 |
| 2024-01-04 | $6.94 | $7.23 | $6.94 | $6.94 | $6.94 | 5,972 |
| 2024-01-03 | $6.85 | $7.31 | $6.85 | $7.27 | $7.27 | 12,137 |
| 2024-01-02 | $7.31 | $7.31 | $6.99 | $7.08 | $7.08 | 7,955 |
| 2023-12-29 | $7.49 | $7.49 | $7.25 | $7.46 | $7.46 | 2,880 |
| 2023-12-28 | $7.22 | $7.36 | $7.22 | $7.23 | $7.23 | 922 |
| 2023-12-27 | $7.40 | $7.49 | $7.03 | $7.04 | $7.04 | 6,337 |
| 2023-12-26 | $7.20 | $7.49 | $7.20 | $7.49 | $7.49 | 2,497 |
| 2023-12-22 | $7.29 | $7.49 | $7.29 | $7.49 | $7.49 | 1,428 |
| 2023-12-21 | $7.31 | $7.41 | $7.12 | $7.27 | $7.27 | 5,743 |
| 2023-12-20 | $7.25 | $7.49 | $7.11 | $7.25 | $7.25 | 19,103 |
| 2023-12-19 | $7.21 | $7.30 | $7.17 | $7.17 | $7.17 | 13,580 |
| 2023-12-18 | $6.98 | $7.30 | $6.98 | $7.12 | $7.12 | 20,735 |
| 2023-12-15 | $7.11 | $7.11 | $6.97 | $6.98 | $6.98 | 7,683 |
| 2023-12-14 | $6.73 | $6.91 | $6.50 | $6.64 | $6.64 | 30,515 |
| 2023-12-13 | $6.62 | $6.62 | $6.30 | $6.48 | $6.48 | 16,845 |
| 2023-12-12 | $6.68 | $6.71 | $6.60 | $6.60 | $6.60 | 11,495 |
| 2023-12-11 | $6.61 | $6.71 | $6.55 | $6.55 | $6.55 | 11,319 |
| 2023-12-08 | $6.63 | $6.63 | $6.50 | $6.55 | $6.55 | 11,865 |
| 2023-12-07 | $6.81 | $6.81 | $6.56 | $6.65 | $6.65 | 2,327 |
| 2023-12-06 | $6.63 | $6.75 | $6.50 | $6.50 | $6.50 | 15,946 |
| 2023-12-05 | $6.75 | $6.75 | $6.55 | $6.65 | $6.65 | 19,607 |
| 2023-12-04 | $6.83 | $7.00 | $6.83 | $6.93 | $6.93 | 15,534 |
| 2023-12-01 | $7.09 | $7.09 | $6.89 | $7.00 | $7.00 | 5,046 |
| 2023-11-30 | $7.04 | $7.11 | $7.03 | $7.05 | $7.05 | 37,605 |
| 2023-11-29 | $7.00 | $7.15 | $7.00 | $7.01 | $7.01 | 27,922 |
| 2023-11-28 | $7.45 | $7.45 | $7.27 | $7.42 | $7.42 | 18,297 |
| 2023-11-27 | $7.68 | $7.69 | $7.53 | $7.57 | $7.57 | 11,136 |
| 2023-11-24 | $7.80 | $7.91 | $7.68 | $7.91 | $7.91 | 3,875 |
| 2023-11-22 | $8.01 | $8.03 | $7.87 | $8.00 | $8.00 | 18,062 |
| 2023-11-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 167 |
| 2023-11-20 | $8.20 | $8.20 | $8.19 | $8.20 | $8.20 | 12,301 |
| 2023-11-17 | $7.86 | $7.98 | $7.85 | $7.85 | $7.85 | 7,920 |
| 2023-11-16 | $7.95 | $7.95 | $7.78 | $7.78 | $7.78 | 13,294 |
| 2023-11-15 | $8.13 | $8.33 | $8.09 | $8.11 | $8.11 | 2,303 |
| 2023-11-14 | $8.01 | $8.26 | $8.01 | $8.15 | $8.15 | 1,157 |
| 2023-11-13 | $7.72 | $7.92 | $7.72 | $7.78 | $7.78 | 33,535 |
| 2023-11-10 | $7.67 | $7.78 | $7.50 | $7.50 | $7.50 | 9,388 |
| 2023-11-09 | $7.87 | $7.98 | $7.77 | $7.77 | $7.77 | 2,016 |
| 2023-11-08 | $8.18 | $8.18 | $7.95 | $8.18 | $8.18 | 12,405 |
| 2023-11-07 | $7.97 | $8.03 | $7.92 | $8.02 | $8.02 | 13,966 |
| 2023-11-06 | $8.19 | $8.43 | $8.19 | $8.29 | $8.29 | 39,555 |
| 2023-11-03 | $7.86 | $7.89 | $7.65 | $7.89 | $7.89 | 19,406 |
| 2023-11-02 | $7.73 | $7.94 | $7.51 | $7.73 | $7.73 | 2,913 |
| 2023-11-01 | $7.68 | $7.86 | $7.53 | $7.86 | $7.86 | 12,990 |
| 2023-10-31 | $7.81 | $7.81 | $7.56 | $7.58 | $7.58 | 30,924 |
| 2023-10-30 | $8.20 | $8.20 | $7.88 | $7.88 | $7.88 | 33,059 |
| 2023-10-27 | $7.84 | $7.96 | $7.48 | $7.61 | $7.61 | 31,888 |
| 2023-10-26 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 200 |
| 2023-10-25 | $7.55 | $7.55 | $7.47 | $7.47 | $7.47 | 1,395 |
| 2023-10-24 | $7.29 | $7.51 | $7.29 | $7.51 | $7.51 | 2,384 |
| 2023-10-23 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 509 |
| 2023-10-20 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 41 |
| 2023-10-19 | $7.46 | $7.66 | $7.30 | $7.66 | $7.66 | 7,359 |
| 2023-10-18 | $7.64 | $7.64 | $7.50 | $7.50 | $7.50 | 3,208 |
| 2023-10-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 662 |
| 2023-10-16 | $7.62 | $7.88 | $7.37 | $7.68 | $7.68 | 9,828 |
| 2023-10-13 | $7.50 | $7.71 | $7.50 | $7.67 | $7.67 | 2,394 |
| 2023-10-12 | $8.10 | $8.16 | $7.93 | $7.93 | $7.93 | 2,452 |
| 2023-10-11 | $8.03 | $8.28 | $8.00 | $8.00 | $8.00 | 2,180 |
| 2023-10-10 | $8.02 | $8.12 | $7.99 | $7.99 | $7.99 | 1,812 |
| 2023-10-09 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 175 |
| 2023-10-06 | $7.75 | $8.13 | $7.71 | $7.92 | $7.92 | 1,847 |
| 2023-10-05 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 896 |
| 2023-10-04 | $7.92 | $7.92 | $7.65 | $7.80 | $7.80 | 2,894 |
| 2023-10-03 | $7.87 | $7.87 | $7.72 | $7.73 | $7.73 | 5,220 |
| 2023-10-02 | $7.81 | $7.81 | $7.61 | $7.65 | $7.65 | 1,813 |
| 2023-09-29 | $7.77 | $7.94 | $7.77 | $7.77 | $7.77 | 3,471 |
| 2023-09-28 | $7.80 | $8.01 | $7.75 | $7.83 | $7.83 | 2,668 |
| 2023-09-27 | $8.02 | $8.04 | $7.96 | $7.96 | $7.96 | 4,310 |
| 2023-09-26 | $8.20 | $8.34 | $8.03 | $8.34 | $8.34 | 1,326 |
| 2023-09-25 | $8.39 | $8.39 | $8.20 | $8.20 | $8.20 | 4,667 |
| 2023-09-22 | $8.54 | $8.79 | $8.54 | $8.79 | $8.79 | 888 |
| 2023-09-21 | $8.42 | $8.59 | $8.37 | $8.59 | $8.59 | 2,701 |
| 2023-09-20 | $8.71 | $8.71 | $8.51 | $8.51 | $8.51 | 837 |
| 2023-09-19 | $8.49 | $8.77 | $8.49 | $8.67 | $8.67 | 2,999 |
| 2023-09-18 | $8.63 | $8.63 | $8.50 | $8.63 | $8.63 | 3,808 |
| 2023-09-15 | $8.72 | $8.72 | $8.56 | $8.57 | $8.57 | 21,604 |
| 2023-09-14 | $8.56 | $8.64 | $8.47 | $8.58 | $8.58 | 4,352 |
| 2023-09-13 | $8.42 | $8.57 | $8.42 | $8.50 | $8.50 | 1,477 |
| 2023-09-12 | $8.49 | $8.57 | $8.49 | $8.49 | $8.49 | 6,058 |
| 2023-09-11 | $8.73 | $8.73 | $8.42 | $8.49 | $8.49 | 7,822 |
| 2023-09-08 | $8.51 | $8.64 | $8.38 | $8.51 | $8.51 | 2,447 |
| 2023-09-07 | $8.68 | $8.68 | $8.21 | $8.45 | $8.45 | 5,096 |
| 2023-09-06 | $8.76 | $8.76 | $8.47 | $8.53 | $8.53 | 5,115 |
| 2023-09-05 | $8.84 | $8.84 | $8.31 | $8.61 | $8.61 | 4,490 |
| 2023-09-01 | $8.80 | $9.08 | $8.80 | $9.08 | $9.08 | 637 |
| 2023-08-31 | $8.97 | $8.97 | $8.69 | $8.97 | $8.97 | 3,557 |
| 2023-08-30 | $8.80 | $8.99 | $8.72 | $8.84 | $8.84 | 3,828 |
| 2023-08-29 | $8.70 | $8.70 | $8.42 | $8.42 | $8.42 | 904 |
| 2023-08-28 | $8.56 | $8.56 | $8.28 | $8.28 | $8.28 | 1,951 |
| 2023-08-25 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 104 |
| 2023-08-24 | $8.68 | $8.68 | $8.31 | $8.34 | $8.34 | 2,380 |
| 2023-08-23 | $8.30 | $8.82 | $8.30 | $8.65 | $8.65 | 910 |
| 2023-08-22 | $8.57 | $8.84 | $8.28 | $8.28 | $8.28 | 2,536 |
| 2023-08-21 | $8.41 | $8.83 | $8.41 | $8.83 | $8.83 | 2,901 |
| 2023-08-18 | $8.38 | $8.60 | $8.37 | $8.37 | $8.37 | 1,026 |
| 2023-08-17 | $8.80 | $8.88 | $8.51 | $8.80 | $8.80 | 3,258 |
| 2023-08-16 | $8.52 | $8.52 | $8.30 | $8.46 | $8.46 | 3,191 |
| 2023-08-15 | $8.97 | $8.97 | $8.59 | $8.59 | $8.59 | 2,563 |
| 2023-08-14 | $9.10 | $9.19 | $9.00 | $9.19 | $9.19 | 4,418 |
| 2023-08-11 | $9.32 | $9.32 | $9.16 | $9.16 | $9.16 | 408 |
| 2023-08-10 | $9.32 | $9.57 | $9.32 | $9.41 | $9.41 | 673 |
| 2023-08-09 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 452 |
| 2023-08-08 | $9.25 | $9.25 | $8.96 | $9.02 | $9.02 | 108,954 |
| 2023-08-07 | $9.52 | $9.52 | $9.18 | $9.25 | $9.25 | 6,613 |
| 2023-08-04 | $8.99 | $9.32 | $8.99 | $9.00 | $9.00 | 68,879 |
| 2023-08-03 | $8.80 | $9.20 | $8.80 | $9.07 | $9.07 | 112,088 |
| 2023-08-02 | $9.40 | $9.40 | $9.20 | $9.29 | $9.29 | 88,471 |
| 2023-08-01 | $9.38 | $9.54 | $9.38 | $9.51 | $9.51 | 100,776 |
| 2023-07-31 | $9.36 | $9.70 | $9.36 | $9.70 | $9.70 | 17,176 |
| 2023-07-28 | $9.41 | $9.79 | $9.41 | $9.50 | $9.50 | 3,489 |
| 2023-07-27 | $9.52 | $9.87 | $9.41 | $9.41 | $9.41 | 1,712 |
| 2023-07-26 | $9.42 | $9.49 | $9.42 | $9.42 | $9.42 | 3,404 |
| 2023-07-25 | $9.25 | $9.56 | $9.25 | $9.43 | $9.43 | 2,346 |
| 2023-07-24 | $9.50 | $9.52 | $9.50 | $9.50 | $9.50 | 1,976 |
| 2023-07-21 | $9.31 | $9.60 | $9.01 | $9.27 | $9.27 | 34,388 |
| 2023-07-20 | $9.29 | $9.60 | $9.29 | $9.42 | $9.42 | 2,369 |
| 2023-07-19 | $9.35 | $9.39 | $9.17 | $9.17 | $9.17 | 2,081 |
| 2023-07-18 | $9.50 | $9.57 | $9.34 | $9.57 | $9.57 | 1,984 |
| 2023-07-17 | $9.61 | $9.72 | $9.50 | $9.50 | $9.50 | 2,995 |
| 2023-07-14 | $9.65 | $9.74 | $9.55 | $9.55 | $9.55 | 4,900 |
| 2023-07-13 | $9.66 | $9.95 | $9.65 | $9.95 | $9.95 | 31,094 |
| 2023-07-12 | $9.50 | $9.63 | $9.50 | $9.63 | $9.63 | 1,720 |
| 2023-07-11 | $9.55 | $9.64 | $9.50 | $9.64 | $9.64 | 4,961 |
| 2023-07-10 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 883 |
| 2023-07-07 | $9.77 | $9.77 | $9.61 | $9.69 | $9.69 | 7,869 |
| 2023-07-06 | $9.89 | $9.89 | $9.83 | $9.89 | $9.89 | 13,962 |
| 2023-07-05 | $10.36 | $10.46 | $10.11 | $10.11 | $10.11 | 1,187,556 |
| 2023-07-03 | $10.35 | $10.49 | $10.35 | $10.38 | $10.38 | 77,907 |
| 2023-06-30 | $10.26 | $10.36 | $10.23 | $10.25 | $10.25 | 7,667 |
| 2023-06-29 | $10.09 | $10.17 | $10.00 | $10.00 | $10.00 | 2,384 |
| 2023-06-28 | $10.53 | $10.53 | $10.39 | $10.53 | $10.53 | 9,296 |
| 2023-06-27 | $10.73 | $10.73 | $10.54 | $10.54 | $10.54 | 3,811 |
| 2023-06-26 | $10.61 | $10.80 | $10.61 | $10.61 | $10.61 | 1,370 |
| 2023-06-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1,581 |
| 2023-06-22 | $10.78 | $10.99 | $10.78 | $10.87 | $10.87 | 4,470 |
| 2023-06-21 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 140 |
| 2023-06-20 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1,326 |
| 2023-06-16 | $11.13 | $11.24 | $11.13 | $11.22 | $11.22 | 784 |
| 2023-06-15 | $11.10 | $11.30 | $11.10 | $11.10 | $11.10 | 5,796 |
| 2023-06-14 | $10.85 | $10.85 | $10.82 | $10.82 | $10.82 | 30,297 |
| 2023-06-13 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 7,711 |
| 2023-06-12 | $10.81 | $11.37 | $10.81 | $11.37 | $11.37 | 3,430 |
| 2023-06-09 | $10.69 | $10.80 | $10.69 | $10.80 | $10.80 | 44,354 |
| 2023-06-08 | $10.78 | $10.78 | $10.66 | $10.68 | $10.68 | 6,447 |
| 2023-06-07 | $10.64 | $10.79 | $10.45 | $10.49 | $10.49 | 11,502 |
| 2023-06-06 | $10.27 | $10.52 | $10.27 | $10.52 | $10.52 | 70,287 |
| 2023-06-05 | $10.28 | $10.28 | $9.97 | $10.14 | $10.14 | 7,011 |
| 2023-06-02 | $10.22 | $10.34 | $10.22 | $10.34 | $10.34 | 913 |
| 2023-06-01 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 1,543 |
| 2023-05-31 | $10.00 | $10.08 | $9.93 | $10.00 | $10.00 | 1,863 |
| 2023-05-30 | $10.12 | $10.32 | $10.08 | $10.08 | $10.08 | 1,677 |
| 2023-05-26 | $10.04 | $10.22 | $10.04 | $10.22 | $10.22 | 1,191 |
| 2023-05-25 | $10.44 | $10.44 | $10.11 | $10.44 | $10.44 | 70,830 |
| 2023-05-24 | $10.42 | $10.42 | $10.10 | $10.10 | $10.10 | 1,881 |
| 2023-05-23 | $10.37 | $10.56 | $10.37 | $10.37 | $10.37 | 1,626 |
| 2023-05-22 | $10.49 | $10.70 | $10.49 | $10.70 | $10.70 | 1,423 |
| 2023-05-19 | $10.52 | $10.60 | $10.52 | $10.60 | $10.60 | 1,699 |
| 2023-05-18 | $10.17 | $10.37 | $10.17 | $10.34 | $10.34 | 2,658 |
| 2023-05-17 | $10.53 | $10.56 | $10.53 | $10.56 | $10.56 | 903 |
| 2023-05-16 | $10.51 | $10.71 | $10.51 | $10.71 | $10.71 | 2,900 |
| 2023-05-15 | $10.87 | $10.87 | $10.68 | $10.87 | $10.87 | 4,135 |
| 2023-05-12 | $10.30 | $10.59 | $10.30 | $10.36 | $10.36 | 2,216 |
| 2023-05-11 | $10.44 | $10.69 | $10.44 | $10.69 | $10.53 | 73,065 |
| 2023-05-10 | $11.01 | $11.01 | $10.88 | $10.88 | $10.72 | 1,296 |
| 2023-05-09 | $11.13 | $11.13 | $11.01 | $11.01 | $10.85 | 1,523 |
| 2023-05-08 | $11.06 | $11.25 | $11.06 | $11.25 | $11.09 | 1,901 |
| 2023-05-05 | $10.98 | $11.19 | $10.98 | $11.19 | $11.02 | 2,415 |
| 2023-05-04 | $11.09 | $11.39 | $11.09 | $11.39 | $11.23 | 2,370 |
| 2023-05-03 | $11.57 | $11.79 | $11.57 | $11.76 | $11.59 | 1,152 |
| 2023-05-02 | $11.16 | $11.68 | $11.16 | $11.68 | $11.51 | 3,922 |
| 2023-05-01 | $11.49 | $11.82 | $11.15 | $11.49 | $11.32 | 4,914 |
| 2023-04-28 | $11.52 | $11.72 | $11.31 | $11.52 | $11.35 | 2,373 |
| 2023-04-27 | $11.44 | $11.49 | $11.43 | $11.43 | $11.27 | 657 |
| 2023-04-26 | $11.65 | $11.65 | $11.44 | $11.44 | $11.28 | 1,295 |
| 2023-04-25 | $11.09 | $11.32 | $11.09 | $11.15 | $10.99 | 2,700 |
| 2023-04-24 | $11.67 | $11.76 | $11.65 | $11.65 | $11.48 | 13,656 |
| 2023-04-21 | $12.14 | $12.14 | $11.69 | $11.91 | $11.91 | 2,570 |
| 2023-04-20 | $11.78 | $11.99 | $11.78 | $11.89 | $11.89 | 1,558 |
| 2023-04-19 | $12.20 | $12.21 | $11.98 | $12.07 | $12.07 | 50,117 |
| 2023-04-18 | $12.31 | $12.57 | $12.31 | $12.57 | $12.57 | 1,578 |
| 2023-04-17 | $12.25 | $12.28 | $12.18 | $12.28 | $12.28 | 2,939 |
| 2023-04-14 | $12.53 | $12.53 | $12.28 | $12.53 | $12.53 | 857 |
| 2023-04-13 | $12.25 | $12.25 | $12.07 | $12.10 | $12.10 | 15,363 |
| 2023-04-12 | $12.23 | $12.23 | $12.21 | $12.21 | $12.21 | 769 |
| 2023-04-11 | $12.26 | $12.28 | $12.22 | $12.28 | $12.28 | 1,529 |
| 2023-04-10 | $12.22 | $12.46 | $12.22 | $12.46 | $12.46 | 1,387 |
| 2023-04-06 | $12.51 | $12.64 | $12.51 | $12.54 | $12.54 | 3,664 |
| 2023-04-05 | $12.26 | $12.44 | $12.26 | $12.44 | $12.44 | 1,093 |
| 2023-04-04 | $12.19 | $12.42 | $12.19 | $12.42 | $12.42 | 4,018 |
| 2023-04-03 | $12.26 | $12.39 | $12.26 | $12.39 | $12.39 | 2,096 |
| 2023-03-31 | $12.18 | $12.39 | $11.96 | $12.39 | $12.39 | 4,408 |
| 2023-03-30 | $12.80 | $12.80 | $12.46 | $12.80 | $12.80 | 2,237 |
| 2023-03-29 | $12.50 | $12.50 | $12.35 | $12.50 | $12.50 | 1,097 |
| 2023-03-28 | $12.41 | $12.81 | $12.41 | $12.81 | $12.81 | 5,419 |
| 2023-03-27 | $12.25 | $12.39 | $12.25 | $12.38 | $12.38 | 4,966 |
| 2023-03-24 | $11.90 | $11.99 | $11.90 | $11.91 | $11.91 | 1,250 |
| 2023-03-23 | $12.08 | $12.15 | $11.95 | $12.15 | $12.15 | 3,197 |
| 2023-03-22 | $11.94 | $11.94 | $11.90 | $11.90 | $11.90 | 870 |
| 2023-03-21 | $11.97 | $11.97 | $11.82 | $11.82 | $11.82 | 64,069 |
| 2023-03-20 | $11.41 | $11.61 | $11.33 | $11.49 | $11.49 | 5,814 |
| 2023-03-17 | $11.65 | $11.87 | $11.65 | $11.87 | $11.87 | 1,493 |
| 2023-03-16 | $11.59 | $11.88 | $11.52 | $11.85 | $11.85 | 5,933 |
| 2023-03-15 | $11.69 | $11.74 | $11.52 | $11.52 | $11.52 | 1,509 |
| 2023-03-14 | $11.82 | $11.89 | $11.72 | $11.89 | $11.89 | 2,252 |
| 2023-03-13 | $11.79 | $12.35 | $11.79 | $12.35 | $12.35 | 21,546 |
| 2023-03-10 | $11.60 | $11.76 | $11.53 | $11.53 | $11.53 | 1,425 |
| 2023-03-09 | $12.15 | $12.15 | $11.72 | $11.81 | $11.81 | 791 |
| 2023-03-08 | $11.83 | $11.95 | $11.69 | $11.95 | $11.95 | 836 |
| 2023-03-07 | $11.67 | $12.11 | $11.67 | $11.89 | $11.89 | 4,015 |
| 2023-03-06 | $12.34 | $12.35 | $12.10 | $12.35 | $12.35 | 3,848 |
| 2023-03-03 | $12.17 | $12.17 | $12.04 | $12.14 | $12.14 | 10,718 |
| 2023-03-02 | $12.61 | $12.66 | $12.41 | $12.66 | $12.66 | 1,364 |
| 2023-03-01 | $12.70 | $12.70 | $12.62 | $12.69 | $12.69 | 5,115 |
| 2023-02-28 | $11.88 | $12.14 | $11.88 | $12.00 | $12.00 | 4,606 |
| 2023-02-27 | $12.06 | $12.16 | $12.06 | $12.16 | $12.16 | 3,186 |
| 2023-02-24 | $11.76 | $11.76 | $11.65 | $11.76 | $11.76 | 2,343 |
| 2023-02-23 | $11.68 | $11.81 | $11.61 | $11.64 | $11.64 | 3,400 |
| 2023-02-22 | $11.61 | $11.62 | $11.59 | $11.59 | $11.59 | 1,630 |
| 2023-02-21 | $11.73 | $11.73 | $11.66 | $11.66 | $11.66 | 2,891 |
| 2023-02-17 | $11.70 | $11.79 | $11.66 | $11.67 | $11.67 | 2,217 |
| 2023-02-16 | $11.76 | $11.88 | $11.76 | $11.88 | $11.88 | 3,484 |
| 2023-02-15 | $11.94 | $11.94 | $11.84 | $11.84 | $11.84 | 870 |
| 2023-02-14 | $12.01 | $12.16 | $12.01 | $12.14 | $12.14 | 2,114 |
| 2023-02-13 | $12.12 | $12.17 | $12.09 | $12.17 | $12.17 | 7,607 |
| 2023-02-10 | $11.55 | $11.71 | $11.55 | $11.71 | $11.71 | 3,028 |
| 2023-02-09 | $12.14 | $12.14 | $11.89 | $11.89 | $11.89 | 2,961 |
| 2023-02-08 | $11.77 | $12.01 | $11.65 | $11.65 | $11.65 | 24,316 |
| 2023-02-07 | $12.04 | $12.10 | $11.81 | $11.97 | $11.97 | 4,899 |
| 2023-02-06 | $12.20 | $12.20 | $12.08 | $12.20 | $12.20 | 6,689 |
| 2023-02-03 | $12.56 | $12.56 | $12.37 | $12.42 | $12.42 | 2,603 |
| 2023-02-02 | $12.59 | $12.59 | $12.56 | $12.58 | $12.58 | 3,034 |
| 2023-02-01 | $12.60 | $12.60 | $12.58 | $12.60 | $12.60 | 1,534 |
| 2023-01-31 | $12.54 | $12.60 | $12.50 | $12.58 | $12.58 | 2,458 |
| 2023-01-30 | $12.70 | $12.75 | $12.64 | $12.64 | $12.64 | 4,353 |
| 2023-01-27 | $12.80 | $12.89 | $12.72 | $12.85 | $12.85 | 1,931 |
| 2023-01-26 | $13.01 | $13.01 | $12.92 | $12.93 | $12.93 | 1,660 |
| 2023-01-25 | $12.72 | $12.77 | $12.65 | $12.77 | $12.77 | 1,710 |
| 2023-01-24 | $12.65 | $12.83 | $12.65 | $12.77 | $12.77 | 3,753 |
| 2023-01-23 | $12.84 | $12.92 | $12.72 | $12.72 | $12.72 | 1,541 |
| 2023-01-20 | $12.75 | $12.91 | $12.75 | $12.91 | $12.91 | 1,221 |
| 2023-01-19 | $12.54 | $12.82 | $12.54 | $12.82 | $12.82 | 3,795 |
| 2023-01-18 | $12.64 | $12.64 | $12.54 | $12.54 | $12.54 | 1,601 |
| 2023-01-17 | $12.95 | $12.97 | $12.95 | $12.97 | $12.97 | 1,344 |
| 2023-01-13 | $13.28 | $13.28 | $13.18 | $13.18 | $13.18 | 1,312 |
| 2023-01-12 | $13.04 | $13.24 | $13.04 | $13.24 | $13.24 | 2,188 |
| 2023-01-11 | $13.34 | $13.34 | $13.01 | $13.01 | $13.01 | 491 |
| 2023-01-10 | $13.49 | $13.56 | $13.49 | $13.56 | $13.56 | 472 |
| 2023-01-09 | $14.25 | $14.25 | $13.94 | $13.94 | $13.94 | 5,311 |
| 2023-01-06 | $13.80 | $13.91 | $13.59 | $13.81 | $13.81 | 1,727 |
| 2023-01-05 | $13.57 | $13.59 | $13.31 | $13.55 | $13.55 | 3,036 |
| 2023-01-04 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 463 |
| 2023-01-03 | $12.71 | $13.10 | $12.71 | $13.10 | $13.10 | 2,593 |
| 2022-12-30 | $12.51 | $12.88 | $12.34 | $12.88 | $12.88 | 1,787 |
| 2022-12-29 | $12.50 | $12.84 | $12.50 | $12.84 | $12.84 | 2,914 |
| 2022-12-28 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 574 |
| 2022-12-27 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 909 |
| 2022-12-23 | $12.57 | $12.57 | $12.43 | $12.43 | $12.43 | 1,412 |
| 2022-12-22 | $12.17 | $12.90 | $12.17 | $12.53 | $12.53 | 6,454 |
| 2022-12-21 | $12.15 | $12.50 | $11.99 | $12.50 | $12.50 | 2,837 |
| 2022-12-20 | $12.01 | $12.40 | $12.01 | $12.13 | $12.13 | 1,385 |
| 2022-12-19 | $12.61 | $12.61 | $12.40 | $12.40 | $12.40 | 2,116 |
| 2022-12-16 | $12.42 | $12.79 | $12.42 | $12.79 | $12.79 | 1,878 |
| 2022-12-15 | $12.57 | $12.66 | $12.40 | $12.52 | $12.52 | 1,481 |
| 2022-12-14 | $12.47 | $12.70 | $12.47 | $12.70 | $12.70 | 1,133 |
| 2022-12-13 | $12.35 | $12.50 | $12.35 | $12.50 | $12.50 | 1,804 |
| 2022-12-12 | $12.10 | $12.46 | $12.10 | $12.46 | $12.46 | 1,372 |
| 2022-12-09 | $12.55 | $12.55 | $12.26 | $12.26 | $12.26 | 2,766 |
| 2022-12-08 | $12.06 | $12.48 | $12.06 | $12.48 | $12.48 | 8,890 |
| 2022-12-07 | $12.10 | $12.60 | $11.97 | $12.24 | $12.24 | 3,223 |
| 2022-12-06 | $12.39 | $13.00 | $12.39 | $12.57 | $12.57 | 3,366 |
| 2022-12-05 | $12.15 | $12.26 | $11.91 | $12.09 | $12.09 | 7,325 |
| 2022-12-02 | $11.98 | $12.49 | $11.98 | $12.36 | $12.36 | 5,045 |
| 2022-12-01 | $12.03 | $12.40 | $11.76 | $12.40 | $12.40 | 5,673 |
| 2022-11-30 | $11.13 | $11.51 | $11.13 | $11.40 | $11.40 | 4,732 |
| 2022-11-29 | $10.68 | $10.80 | $10.60 | $10.60 | $10.60 | 1,321 |
| 2022-11-28 | $10.29 | $10.79 | $10.12 | $10.64 | $10.64 | 5,619 |
| 2022-11-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 773 |
| 2022-11-23 | $10.35 | $10.35 | $10.09 | $10.29 | $10.29 | 2,069 |
| 2022-11-22 | $10.18 | $10.33 | $10.18 | $10.33 | $10.33 | 2,223 |
| 2022-11-21 | $10.76 | $10.76 | $10.46 | $10.61 | $10.61 | 9,261 |
| 2022-11-18 | $11.11 | $11.36 | $11.11 | $11.21 | $11.21 | 8,971 |
| 2022-11-17 | $10.98 | $11.15 | $10.97 | $11.07 | $11.07 | 1,745 |
| 2022-11-16 | $10.89 | $11.07 | $10.83 | $11.07 | $11.07 | 3,806 |
| 2022-11-15 | $10.39 | $10.55 | $10.33 | $10.33 | $10.33 | 4,040 |
| 2022-11-14 | $10.43 | $10.87 | $10.37 | $10.87 | $10.87 | 2,824 |
| 2022-11-11 | $10.57 | $10.57 | $10.14 | $10.36 | $10.36 | 5,994 |
| 2022-11-10 | $9.91 | $10.05 | $9.88 | $9.97 | $9.97 | 3,337 |
| 2022-11-09 | $9.45 | $9.45 | $9.19 | $9.19 | $9.19 | 1,248 |
| 2022-11-08 | $9.60 | $9.62 | $9.60 | $9.62 | $9.62 | 1,521 |
| 2022-11-07 | $10.05 | $10.10 | $9.92 | $10.01 | $10.01 | 218,668 |
| 2022-11-04 | $9.72 | $9.87 | $9.56 | $9.72 | $9.72 | 9,898 |
| 2022-11-03 | $9.10 | $9.10 | $8.97 | $8.97 | $8.97 | 2,372 |
| 2022-11-02 | $9.11 | $9.11 | $8.95 | $8.98 | $8.98 | 3,184 |
| 2022-11-01 | $8.85 | $8.85 | $8.75 | $8.76 | $8.76 | 3,819 |
| 2022-10-31 | $8.28 | $8.45 | $8.28 | $8.45 | $8.45 | 4,906 |
| 2022-10-28 | $8.32 | $8.79 | $8.32 | $8.57 | $8.57 | 2,648 |
| 2022-10-27 | $8.90 | $9.11 | $8.83 | $8.97 | $8.97 | 6,011 |
| 2022-10-26 | $8.18 | $8.79 | $8.18 | $8.79 | $8.79 | 3,946 |
| 2022-10-25 | $8.02 | $8.37 | $8.02 | $8.37 | $8.37 | 1,050 |
| 2022-10-24 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1,434 |
| 2022-10-21 | $8.68 | $8.71 | $8.68 | $8.71 | $8.71 | 969 |
| 2022-10-20 | $8.92 | $9.21 | $8.92 | $9.14 | $9.14 | 1,661 |
| 2022-10-19 | $9.55 | $9.62 | $9.54 | $9.58 | $9.58 | 4,796 |
| 2022-10-18 | $9.45 | $9.85 | $9.45 | $9.55 | $9.55 | 6,621 |
| 2022-10-17 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 2,248 |
| 2022-10-14 | $9.57 | $9.57 | $9.50 | $9.53 | $9.53 | 3,893 |
| 2022-10-13 | $9.65 | $9.94 | $9.65 | $9.94 | $9.94 | 815 |
| 2022-10-12 | $9.82 | $10.03 | $9.77 | $9.77 | $9.77 | 1,219 |
| 2022-10-11 | $10.07 | $10.30 | $10.07 | $10.23 | $10.23 | 11,274 |
| 2022-10-10 | $10.80 | $10.80 | $10.43 | $10.48 | $10.48 | 859 |
| 2022-10-07 | $11.03 | $11.03 | $10.90 | $11.01 | $11.01 | 3,382 |
| 2022-10-06 | $11.04 | $11.04 | $10.90 | $10.90 | $10.90 | 732 |
| 2022-10-05 | $10.67 | $10.89 | $10.67 | $10.89 | $10.89 | 1,029 |
| 2022-10-04 | $10.56 | $10.66 | $10.44 | $10.66 | $10.66 | 2,896 |
| 2022-10-03 | $10.55 | $10.80 | $10.30 | $10.80 | $10.80 | 1,616 |
| 2022-09-30 | $10.24 | $10.38 | $10.24 | $10.38 | $10.38 | 1,737 |
| 2022-09-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 655 |
| 2022-09-28 | $10.54 | $10.71 | $10.54 | $10.71 | $10.71 | 1,154 |
| 2022-09-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 588 |
| 2022-09-26 | $11.02 | $11.02 | $10.91 | $10.96 | $10.96 | 8,064 |
| 2022-09-23 | $10.77 | $11.15 | $10.77 | $11.00 | $11.00 | 2,061 |
| 2022-09-22 | $11.20 | $11.49 | $11.20 | $11.20 | $11.20 | 4,665 |
| 2022-09-21 | $11.24 | $11.25 | $11.24 | $11.25 | $11.25 | 2,787 |
| 2022-09-20 | $11.35 | $11.37 | $11.35 | $11.35 | $11.35 | 1,409 |
| 2022-09-19 | $11.25 | $11.50 | $11.25 | $11.45 | $11.45 | 1,902 |
| 2022-09-16 | $11.30 | $11.43 | $11.24 | $11.28 | $11.28 | 3,087 |
| 2022-09-15 | $10.67 | $11.07 | $10.67 | $11.07 | $11.07 | 3,347 |
| 2022-09-14 | $10.71 | $10.86 | $10.71 | $10.86 | $10.86 | 1,470 |
| 2022-09-13 | $10.72 | $11.00 | $10.72 | $10.72 | $10.72 | 3,665 |
| 2022-09-12 | $11.16 | $11.16 | $10.67 | $10.79 | $10.79 | 3,232 |
| 2022-09-09 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 4,438 |
| 2022-09-08 | $10.70 | $10.79 | $10.70 | $10.76 | $10.76 | 2,846 |
| 2022-09-07 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 566 |
| 2022-09-06 | $11.07 | $11.43 | $10.71 | $11.43 | $11.43 | 1,178 |
| 2022-09-02 | $11.36 | $11.36 | $11.05 | $11.24 | $11.24 | 7,203 |
| 2022-09-01 | $11.08 | $11.08 | $10.88 | $10.88 | $10.88 | 1,487 |
| 2022-08-31 | $11.44 | $11.77 | $11.36 | $11.48 | $11.48 | 1,297 |
| 2022-08-30 | $11.61 | $11.61 | $11.24 | $11.38 | $11.38 | 4,641 |
| 2022-08-29 | $11.32 | $12.02 | $11.32 | $11.76 | $11.76 | 3,035 |
| 2022-08-26 | $11.39 | $11.83 | $11.39 | $11.39 | $11.39 | 955 |
| 2022-08-25 | $11.29 | $11.58 | $11.29 | $11.58 | $11.58 | 1,513 |
| 2022-08-24 | $11.33 | $11.33 | $11.24 | $11.24 | $11.24 | 4,491 |
| 2022-08-23 | $11.52 | $11.52 | $11.30 | $11.30 | $11.30 | 329 |
| 2022-08-22 | $11.39 | $11.55 | $11.39 | $11.55 | $11.55 | 1,010 |
| 2022-08-19 | $11.67 | $11.67 | $11.29 | $11.29 | $11.29 | 1,451 |
| 2022-08-18 | $11.56 | $11.68 | $11.56 | $11.56 | $11.56 | 1,032 |
| 2022-08-17 | $11.49 | $11.74 | $11.49 | $11.74 | $11.74 | 2,477 |
| 2022-08-16 | $11.21 | $11.43 | $11.21 | $11.43 | $11.43 | 957 |
| 2022-08-15 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 691 |
| 2022-08-12 | $11.27 | $11.47 | $11.25 | $11.25 | $11.25 | 820 |
| 2022-08-11 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 201 |
| 2022-08-10 | $11.36 | $11.38 | $11.24 | $11.38 | $11.38 | 1,337 |
| 2022-08-09 | $11.69 | $11.69 | $11.43 | $11.43 | $11.43 | 1,961 |
| 2022-08-08 | $11.72 | $11.72 | $11.59 | $11.59 | $11.59 | 2,675 |
| 2022-08-05 | $11.48 | $11.48 | $11.19 | $11.19 | $11.19 | 932 |
| 2022-08-04 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 435 |
| 2022-08-03 | $11.30 | $11.36 | $11.24 | $11.24 | $11.24 | 631 |
| 2022-08-02 | $11.49 | $11.87 | $11.49 | $11.69 | $11.69 | 2,910 |
| 2022-08-01 | $11.50 | $11.85 | $11.15 | $11.85 | $11.85 | 3,623 |
| 2022-07-29 | $10.61 | $10.96 | $10.61 | $10.96 | $10.96 | 754 |
| 2022-07-28 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 920 |
| 2022-07-27 | $11.60 | $11.81 | $11.45 | $11.81 | $11.81 | 1,379 |
| 2022-07-26 | $11.79 | $11.79 | $11.61 | $11.66 | $11.66 | 809 |
| 2022-07-25 | $11.57 | $11.72 | $11.57 | $11.72 | $11.72 | 2,113 |
| 2022-07-22 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 597 |
| 2022-07-21 | $11.52 | $11.63 | $11.15 | $11.37 | $11.37 | 22,647 |
| 2022-07-20 | $11.36 | $11.36 | $11.05 | $11.36 | $11.36 | 17,182 |
| 2022-07-19 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 226 |
| 2022-07-18 | $11.10 | $11.39 | $11.02 | $11.02 | $11.02 | 2,587 |
| 2022-07-15 | $11.06 | $11.64 | $11.06 | $11.38 | $11.38 | 5,550 |
| 2022-07-14 | $11.38 | $11.38 | $11.07 | $11.21 | $11.21 | 7,358 |
| 2022-07-13 | $11.50 | $11.50 | $11.18 | $11.18 | $11.18 | 998 |
| 2022-07-12 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 2,178 |
| 2022-07-11 | $11.28 | $11.49 | $11.20 | $11.20 | $11.20 | 1,553 |
| 2022-07-08 | $11.70 | $12.09 | $11.46 | $11.82 | $11.82 | 3,388 |
| 2022-07-07 | $11.47 | $12.23 | $11.47 | $11.94 | $11.94 | 2,525 |
| 2022-07-06 | $11.50 | $11.63 | $11.42 | $11.50 | $11.50 | 1,096 |
| 2022-07-05 | $11.64 | $11.76 | $11.59 | $11.59 | $11.59 | 4,327 |
| 2022-07-01 | $11.72 | $11.89 | $11.72 | $11.89 | $11.89 | 704 |
| 2022-06-30 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 546 |
| 2022-06-29 | $11.49 | $11.91 | $11.49 | $11.91 | $11.91 | 12,629 |
| 2022-06-28 | $11.70 | $11.84 | $11.42 | $11.42 | $11.42 | 4,183 |
| 2022-06-27 | $11.40 | $11.40 | $11.02 | $11.31 | $11.31 | 7,213 |
| 2022-06-24 | $11.33 | $11.33 | $11.26 | $11.26 | $11.26 | 2,811 |
| 2022-06-23 | $10.74 | $10.74 | $10.64 | $10.64 | $10.64 | 2,243 |
| 2022-06-22 | $10.60 | $10.60 | $10.38 | $10.38 | $10.38 | 2,847 |
| 2022-06-21 | $10.95 | $10.95 | $10.48 | $10.95 | $10.95 | 6,127 |
| 2022-06-17 | $10.67 | $10.67 | $10.38 | $10.38 | $10.38 | 1,597 |
| 2022-06-16 | $10.31 | $10.61 | $10.15 | $10.31 | $10.31 | 2,866 |
| 2022-06-15 | $10.03 | $10.71 | $10.03 | $10.60 | $10.60 | 9,559 |
| 2022-06-14 | $10.46 | $10.71 | $10.20 | $10.52 | $10.52 | 6,692 |
| 2022-06-13 | $10.12 | $10.72 | $10.12 | $10.42 | $10.42 | 9,367 |
| 2022-06-10 | $10.83 | $10.83 | $10.61 | $10.70 | $10.70 | 3,102 |
| 2022-06-09 | $11.07 | $11.07 | $10.85 | $10.85 | $10.85 | 2,477 |
| 2022-06-08 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 2,395 |
| 2022-06-07 | $11.03 | $11.24 | $11.03 | $11.16 | $11.16 | 5,178 |
| 2022-06-06 | $11.32 | $11.40 | $11.32 | $11.40 | $11.40 | 1,670 |
| 2022-06-03 | $11.18 | $11.40 | $11.18 | $11.40 | $11.40 | 1,024 |
| 2022-06-02 | $10.95 | $11.08 | $10.89 | $11.08 | $11.08 | 12,674 |
| 2022-06-01 | $10.85 | $10.86 | $10.71 | $10.71 | $10.71 | 5,325 |
| 2022-05-31 | $10.59 | $10.66 | $10.51 | $10.59 | $10.59 | 4,118 |
| 2022-05-27 | $10.05 | $10.09 | $9.99 | $10.04 | $10.04 | 16,582 |
| 2022-05-26 | $9.69 | $9.76 | $9.69 | $9.74 | $9.74 | 4,124 |
| 2022-05-25 | $9.75 | $9.93 | $9.75 | $9.81 | $9.81 | 1,369 |
| 2022-05-24 | $9.62 | $9.84 | $9.62 | $9.62 | $9.62 | 2,032 |
| 2022-05-23 | $9.95 | $9.97 | $9.88 | $9.90 | $9.90 | 5,266 |
| 2022-05-20 | $9.98 | $10.11 | $9.94 | $10.10 | $10.10 | 3,366 |
| 2022-05-19 | $9.63 | $9.79 | $9.63 | $9.63 | $9.63 | 8,835 |
| 2022-05-18 | $9.78 | $10.04 | $9.77 | $10.04 | $10.04 | 3,132 |
| 2022-05-17 | $10.02 | $10.15 | $9.96 | $9.96 | $9.96 | 1,839 |
| 2022-05-16 | $10.01 | $10.13 | $9.96 | $10.05 | $10.05 | 10,025 |
| 2022-05-13 | $9.55 | $9.88 | $9.55 | $9.55 | $9.55 | 5,501 |
| 2022-05-12 | $10.05 | $10.05 | $9.68 | $10.00 | $9.88 | 19,459 |
| 2022-05-11 | $9.62 | $9.95 | $9.62 | $9.62 | $9.50 | 2,091 |
| 2022-05-10 | $9.86 | $9.86 | $9.43 | $9.63 | $9.51 | 4,618 |
| 2022-05-09 | $9.80 | $9.80 | $9.39 | $9.61 | $9.49 | 15,572 |
| 2022-05-06 | $10.02 | $10.02 | $9.80 | $9.82 | $9.70 | 1,820 |
| 2022-05-05 | $10.23 | $10.76 | $10.23 | $10.76 | $10.63 | 1,688 |
| 2022-05-04 | $10.24 | $10.24 | $10.09 | $10.09 | $9.96 | 1,094 |
| 2022-05-03 | $10.20 | $10.20 | $10.04 | $10.17 | $10.04 | 2,321 |
| 2022-05-02 | $9.92 | $10.04 | $9.80 | $10.04 | $9.91 | 2,665 |
| 2022-04-29 | $9.92 | $10.26 | $9.85 | $10.26 | $10.13 | 12,024 |
| 2022-04-28 | $9.70 | $10.33 | $9.70 | $9.91 | $9.78 | 7,744 |
| 2022-04-27 | $9.91 | $10.40 | $9.75 | $9.91 | $9.79 | 5,859 |
| 2022-04-26 | $9.98 | $10.42 | $9.98 | $10.12 | $9.99 | 2,605 |
| 2022-04-25 | $10.20 | $10.36 | $9.77 | $9.77 | $9.64 | 7,162 |
| 2022-04-22 | $10.36 | $10.36 | $10.02 | $10.02 | $9.89 | 1,186 |
| 2022-04-21 | $10.21 | $10.72 | $10.04 | $10.34 | $10.21 | 7,761 |
| 2022-04-20 | $10.28 | $10.34 | $10.11 | $10.32 | $10.19 | 3,506 |
| 2022-04-19 | $10.02 | $10.40 | $9.89 | $10.40 | $10.27 | 7,686 |
| 2022-04-18 | $10.15 | $10.31 | $9.81 | $10.29 | $10.16 | 20,620 |
| 2022-04-14 | $9.57 | $11.11 | $9.57 | $9.57 | $9.45 | 6,048 |
| 2022-04-13 | $9.85 | $10.27 | $9.85 | $10.10 | $9.97 | 1,759 |
| 2022-04-12 | $10.12 | $10.18 | $9.95 | $10.11 | $9.98 | 8,866 |
| 2022-04-11 | $9.80 | $9.85 | $9.67 | $9.85 | $9.73 | 2,757 |
| 2022-04-08 | $9.95 | $10.11 | $9.75 | $9.82 | $9.70 | 5,019 |
| 2022-04-07 | $9.80 | $10.17 | $9.80 | $9.80 | $9.68 | 10,780 |
| 2022-04-06 | $10.24 | $10.30 | $10.09 | $10.19 | $10.06 | 21,796 |
| 2022-04-05 | $10.40 | $10.40 | $10.24 | $10.25 | $10.12 | 13,217 |
| 2022-04-04 | $10.40 | $10.63 | $10.40 | $10.55 | $10.42 | 9,272 |
| 2022-04-01 | $10.60 | $11.03 | $10.60 | $10.82 | $10.68 | 5,671 |
| 2022-03-31 | $10.25 | $10.45 | $10.25 | $10.45 | $10.32 | 18,597 |
| 2022-03-30 | $10.65 | $11.00 | $10.48 | $10.80 | $10.67 | 6,793 |
| 2022-03-29 | $10.49 | $10.56 | $10.33 | $10.33 | $10.20 | 9,345 |
| 2022-03-28 | $10.39 | $10.48 | $10.15 | $10.18 | $10.05 | 7,387 |
| 2022-03-25 | $10.39 | $10.73 | $10.39 | $10.56 | $10.43 | 8,891 |
| 2022-03-24 | $10.49 | $10.96 | $10.49 | $10.52 | $10.39 | 2,252 |
| 2022-03-23 | $10.99 | $10.99 | $10.26 | $10.39 | $10.26 | 5,500 |
| 2022-03-22 | $10.62 | $11.33 | $10.62 | $10.70 | $10.57 | 1,127 |
| 2022-03-21 | $11.03 | $11.03 | $10.70 | $11.02 | $10.88 | 6,784 |
| 2022-03-18 | $10.74 | $11.30 | $10.74 | $11.02 | $10.88 | 6,784 |
| 2022-03-17 | $10.62 | $10.76 | $10.51 | $10.51 | $10.38 | 1,378 |
| 2022-03-16 | $10.35 | $10.81 | $10.30 | $10.30 | $10.17 | 2,240 |
| 2022-03-15 | $10.31 | $10.45 | $10.00 | $10.20 | $10.07 | 7,240 |
| 2022-03-14 | $10.31 | $10.94 | $10.23 | $10.94 | $10.80 | 15,855 |
| 2022-03-11 | $10.95 | $11.61 | $10.87 | $11.24 | $11.10 | 12,588 |
| 2022-03-10 | $11.19 | $11.28 | $11.19 | $11.28 | $11.14 | 2,952 |
| 2022-03-09 | $11.89 | $11.89 | $11.19 | $11.44 | $11.30 | 10,334 |
| 2022-03-08 | $12.06 | $12.06 | $11.68 | $11.68 | $11.53 | 5,993 |
| 2022-03-07 | $12.31 | $12.38 | $12.30 | $12.30 | $12.15 | 3,535 |
| 2022-03-04 | $12.28 | $12.85 | $12.28 | $12.83 | $12.66 | 12,867 |
| 2022-03-03 | $12.71 | $13.06 | $12.71 | $12.73 | $12.57 | 5,512 |
| 2022-03-02 | $12.28 | $12.77 | $12.12 | $12.42 | $12.26 | 7,120 |
| 2022-03-01 | $12.45 | $12.45 | $12.45 | $12.45 | $12.29 | 2,186 |
| 2022-02-28 | $12.43 | $12.73 | $12.43 | $12.43 | $12.27 | 3,902 |
| 2022-02-25 | $12.56 | $12.80 | $12.40 | $12.71 | $12.55 | 10,090 |
| 2022-02-24 | $12.24 | $12.44 | $12.04 | $12.04 | $11.88 | 3,332 |
| 2022-02-23 | $12.04 | $12.04 | $11.28 | $11.73 | $11.58 | 5,067 |
| 2022-02-22 | $11.65 | $12.16 | $11.65 | $12.04 | $11.89 | 6,376 |
| 2022-02-18 | $12.20 | $12.20 | $11.82 | $11.82 | $11.67 | 1,903 |
| 2022-02-17 | $11.99 | $12.13 | $11.80 | $11.80 | $11.65 | 3,689 |
| 2022-02-16 | $11.84 | $11.84 | $11.84 | $11.84 | $11.69 | 826 |
| 2022-02-15 | $11.44 | $11.80 | $11.32 | $11.41 | $11.27 | 2,800 |
| 2022-02-14 | $11.61 | $12.00 | $11.50 | $12.00 | $11.85 | 1,942 |
| 2022-02-11 | $11.33 | $11.79 | $11.33 | $11.64 | $11.49 | 5,182 |
| 2022-02-10 | $11.04 | $11.23 | $10.92 | $10.95 | $10.81 | 2,832 |
| 2022-02-09 | $11.23 | $11.23 | $10.90 | $10.90 | $10.76 | 6,336 |
| 2022-02-08 | $11.33 | $11.33 | $10.60 | $10.97 | $10.83 | 4,169 |
| 2022-02-07 | $11.10 | $11.46 | $11.10 | $11.46 | $11.32 | 3,255 |
| 2022-02-04 | $11.01 | $11.01 | $11.01 | $11.01 | $10.87 | 1,746 |
| 2022-02-03 | $10.74 | $11.08 | $10.63 | $10.85 | $10.71 | 9,152 |
| 2022-02-02 | $10.97 | $11.32 | $10.95 | $10.95 | $10.81 | 4,442 |
| 2022-02-01 | $10.54 | $10.89 | $10.54 | $10.89 | $10.75 | 2,425 |
| 2022-01-31 | $10.55 | $10.61 | $10.55 | $10.55 | $10.42 | 9,181 |
| 2022-01-28 | $11.36 | $11.36 | $10.63 | $10.86 | $10.72 | 7,322 |
| 2022-01-27 | $11.00 | $11.20 | $10.93 | $11.20 | $11.06 | 16,256 |
| 2022-01-26 | $11.15 | $11.30 | $10.95 | $10.95 | $10.81 | 6,468 |
| 2022-01-25 | $10.72 | $11.37 | $10.64 | $11.08 | $10.94 | 7,964 |
| 2022-01-24 | $11.07 | $11.25 | $10.70 | $10.88 | $10.74 | 21,369 |
| 2022-01-21 | $10.45 | $11.15 | $10.45 | $11.15 | $11.01 | 6,033 |
| 2022-01-20 | $10.35 | $10.87 | $10.26 | $10.61 | $10.48 | 4,374 |
| 2022-01-19 | $10.38 | $10.38 | $10.09 | $10.09 | $9.96 | 2,453 |
| 2022-01-18 | $10.25 | $10.39 | $10.12 | $10.39 | $10.26 | 22,874 |
| 2022-01-14 | $10.52 | $10.52 | $10.40 | $10.43 | $10.29 | 5,668 |
| 2022-01-13 | $10.35 | $10.64 | $10.35 | $10.54 | $10.41 | 2,230 |
| 2022-01-12 | $10.29 | $10.68 | $10.29 | $10.64 | $10.51 | 11,538 |
| 2022-01-11 | $10.89 | $10.89 | $10.33 | $10.68 | $10.55 | 16,785 |
| 2022-01-10 | $10.70 | $11.05 | $10.34 | $11.05 | $10.91 | 29,056 |
| 2022-01-07 | $11.29 | $11.29 | $10.65 | $10.74 | $10.61 | 13,864 |
| 2022-01-06 | $10.59 | $10.75 | $10.59 | $10.75 | $10.62 | 3,722 |
| 2022-01-05 | $10.25 | $10.64 | $10.25 | $10.64 | $10.51 | 11,827 |
| 2022-01-04 | $10.73 | $10.73 | $10.28 | $10.35 | $10.22 | 1,721 |
| 2022-01-03 | $10.51 | $10.63 | $10.16 | $10.63 | $10.50 | 19,548 |
| 2021-12-31 | $10.45 | $10.93 | $10.42 | $10.42 | $10.29 | 16,012 |
| 2021-12-30 | $10.87 | $10.87 | $10.45 | $10.46 | $10.33 | 13,915 |
| 2021-12-29 | $10.60 | $10.60 | $10.45 | $10.45 | $10.32 | 14,887 |
| 2021-12-28 | $10.45 | $11.15 | $10.45 | $11.15 | $11.01 | 7,579 |
| 2021-12-27 | $10.45 | $10.76 | $10.45 | $10.54 | $10.41 | 10,544 |
| 2021-12-23 | $10.45 | $10.80 | $10.45 | $10.50 | $10.37 | 13,653 |
| 2021-12-22 | $10.61 | $11.09 | $10.45 | $10.84 | $10.70 | 20,756 |
| 2021-12-21 | $10.59 | $10.59 | $10.45 | $10.45 | $10.32 | 9,291 |
| 2021-12-20 | $10.37 | $10.69 | $10.29 | $10.45 | $10.32 | 14,090 |
| 2021-12-17 | $10.57 | $11.21 | $10.49 | $11.21 | $11.07 | 7,288 |
| 2021-12-16 | $10.98 | $10.98 | $10.28 | $10.91 | $10.77 | 3,478 |
| 2021-12-15 | $10.42 | $10.60 | $10.24 | $10.59 | $10.46 | 36,269 |
| 2021-12-14 | $10.00 | $10.22 | $10.00 | $10.00 | $9.88 | 6,469 |
| 2021-12-13 | $10.08 | $10.30 | $10.00 | $10.00 | $9.88 | 4,392 |
| 2021-12-10 | $10.28 | $10.82 | $10.20 | $10.82 | $10.69 | 6,301 |
| 2021-12-09 | $10.35 | $10.35 | $10.10 | $10.30 | $10.17 | 26,061 |
| 2021-12-08 | $10.30 | $10.30 | $10.00 | $10.10 | $9.97 | 13,155 |
| 2021-12-07 | $9.99 | $10.28 | $9.91 | $10.28 | $10.15 | 23,017 |
| 2021-12-06 | $9.96 | $9.96 | $9.63 | $9.63 | $9.51 | 7,693 |
| 2021-12-03 | $9.64 | $10.23 | $9.63 | $9.68 | $9.56 | 24,666 |
| 2021-12-02 | $9.56 | $10.01 | $9.56 | $9.64 | $9.52 | 6,966 |
| 2021-12-01 | $9.75 | $9.92 | $9.67 | $9.67 | $9.55 | 10,923 |
| 2021-11-30 | $9.67 | $10.16 | $9.67 | $9.67 | $9.55 | 4,592 |
| 2021-11-29 | $10.05 | $10.56 | $10.05 | $10.17 | $10.04 | 11,525 |
| 2021-11-26 | $10.51 | $10.53 | $9.71 | $9.85 | $9.72 | 15,206 |
| 2021-11-24 | $10.45 | $10.53 | $10.40 | $10.40 | $10.27 | 5,916 |
| 2021-11-23 | $10.20 | $10.50 | $10.20 | $10.42 | $10.28 | 3,952 |
| 2021-11-22 | $10.27 | $10.62 | $10.27 | $10.62 | $10.49 | 4,743 |
| 2021-11-19 | $10.31 | $10.61 | $10.19 | $10.30 | $10.17 | 5,793 |
| 2021-11-18 | $10.40 | $10.93 | $10.40 | $10.76 | $10.62 | 4,940 |
| 2021-11-17 | $10.71 | $11.00 | $10.63 | $10.63 | $10.50 | 1,612 |
| 2021-11-16 | $10.95 | $11.31 | $10.59 | $10.59 | $10.46 | 3,025 |
| 2021-11-15 | $10.67 | $11.14 | $10.57 | $10.81 | $10.67 | 3,090 |
| 2021-11-12 | $10.84 | $10.84 | $10.50 | $10.50 | $10.37 | 827 |
| 2021-11-11 | $10.63 | $10.63 | $10.38 | $10.63 | $10.49 | 5,030 |
| 2021-11-10 | $10.22 | $10.57 | $10.22 | $10.38 | $10.25 | 6,300 |
| 2021-11-09 | $10.19 | $10.89 | $10.19 | $10.55 | $10.41 | 11,673 |
| 2021-11-08 | $11.26 | $11.26 | $10.59 | $10.97 | $10.83 | 8,050 |
| 2021-11-05 | $10.77 | $10.77 | $10.42 | $10.77 | $10.64 | 6,689 |
| 2021-11-04 | $11.01 | $11.01 | $10.49 | $10.59 | $10.46 | 3,748 |
| 2021-11-03 | $10.50 | $10.70 | $10.50 | $10.59 | $10.46 | 5,460 |
| 2021-11-02 | $10.45 | $10.78 | $10.45 | $10.61 | $10.48 | 4,077 |
| 2021-11-01 | $10.76 | $10.94 | $10.58 | $10.94 | $10.80 | 4,817 |
| 2021-10-29 | $10.80 | $11.00 | $10.60 | $11.00 | $10.86 | 4,667 |
| 2021-10-28 | $10.19 | $10.69 | $10.19 | $10.19 | $10.06 | 4,752 |
| 2021-10-27 | $9.89 | $9.89 | $9.45 | $9.47 | $9.35 | 1,957 |
| 2021-10-26 | $9.87 | $10.19 | $9.87 | $9.95 | $9.83 | 2,982 |
| 2021-10-25 | $9.28 | $9.51 | $9.28 | $9.51 | $9.39 | 4,164 |
| 2021-10-22 | $9.87 | $9.95 | $9.87 | $9.95 | $9.82 | 1,896 |
| 2021-10-21 | $9.85 | $9.97 | $9.85 | $9.97 | $9.85 | 4,871 |
| 2021-10-20 | $10.12 | $10.12 | $9.96 | $10.12 | $9.99 | 1,079 |
| 2021-10-19 | $10.62 | $10.62 | $9.83 | $9.83 | $9.71 | 32,624 |
| 2021-10-18 | $9.92 | $10.15 | $9.69 | $10.00 | $9.87 | 130,052 |
| 2021-10-15 | $9.94 | $10.11 | $9.78 | $9.94 | $9.82 | 1,175 |
| 2021-10-14 | $10.09 | $10.41 | $10.09 | $10.40 | $10.27 | 3,914 |
| 2021-10-13 | $10.30 | $10.52 | $10.30 | $10.34 | $10.21 | 4,446 |
| 2021-10-12 | $10.71 | $10.71 | $10.37 | $10.37 | $10.24 | 17,107 |
| 2021-10-11 | $10.44 | $10.60 | $10.12 | $10.60 | $10.47 | 12,731 |
| 2021-10-08 | $10.56 | $10.57 | $10.43 | $10.57 | $10.43 | 12,712 |
| 2021-10-07 | $10.65 | $10.90 | $10.57 | $10.70 | $10.57 | 27,541 |
| 2021-10-06 | $10.25 | $10.40 | $10.19 | $10.40 | $10.27 | 26,834 |
| 2021-10-05 | $10.45 | $10.55 | $10.26 | $10.43 | $10.30 | 46,934 |
| 2021-10-04 | $9.94 | $10.32 | $9.85 | $10.26 | $10.13 | 4,082 |
| 2021-10-01 | $9.88 | $10.04 | $9.88 | $10.04 | $9.91 | 3,480 |
| 2021-09-30 | $9.95 | $10.29 | $9.95 | $10.04 | $9.91 | 3,027 |
| 2021-09-29 | $10.21 | $10.26 | $9.97 | $10.13 | $10.00 | 9,849 |
| 2021-09-28 | $9.75 | $9.89 | $9.75 | $9.75 | $9.63 | 2,130 |
| 2021-09-27 | $9.77 | $10.18 | $9.61 | $10.18 | $10.05 | 3,156 |
| 2021-09-24 | $9.71 | $10.11 | $9.50 | $9.81 | $9.68 | 3,210 |
| 2021-09-23 | $9.65 | $9.80 | $9.65 | $9.65 | $9.53 | 1,562 |
| 2021-09-22 | $9.73 | $10.11 | $9.62 | $9.66 | $9.54 | 2,098 |
| 2021-09-21 | $9.70 | $9.78 | $9.52 | $9.61 | $9.49 | 5,924 |
| 2021-09-20 | $9.61 | $9.95 | $9.55 | $9.60 | $9.48 | 8,441 |
| 2021-09-17 | $9.79 | $9.83 | $9.46 | $9.69 | $9.57 | 10,844 |
| 2021-09-16 | $9.28 | $9.50 | $9.20 | $9.45 | $9.33 | 3,532 |
| 2021-09-15 | $9.45 | $9.45 | $9.10 | $9.45 | $9.33 | 165,218 |
| 2021-09-14 | $9.40 | $9.65 | $9.40 | $9.56 | $9.44 | 1,896 |
| 2021-09-13 | $9.49 | $9.62 | $9.49 | $9.58 | $9.46 | 2,836 |
| 2021-09-10 | $9.55 | $9.58 | $9.55 | $9.58 | $9.46 | 1,538 |
| 2021-09-09 | $9.93 | $9.93 | $9.31 | $9.48 | $9.36 | 5,179 |
| 2021-09-08 | $10.28 | $10.28 | $9.96 | $9.96 | $9.83 | 3,322 |
| 2021-09-07 | $9.69 | $10.25 | $9.69 | $10.25 | $10.12 | 527 |
| 2021-09-03 | $9.76 | $10.40 | $9.76 | $9.76 | $9.64 | 4,197 |
| 2021-09-02 | $9.79 | $10.33 | $9.79 | $10.33 | $10.20 | 6,835 |
| 2021-09-01 | $9.93 | $10.05 | $9.77 | $9.95 | $9.83 | 16,554 |
| 2021-08-31 | $9.88 | $9.88 | $9.58 | $9.58 | $9.46 | 1,315 |
| 2021-08-30 | $9.84 | $10.16 | $9.68 | $10.16 | $10.03 | 965 |
| 2021-08-27 | $9.69 | $10.26 | $9.61 | $9.61 | $9.49 | 13,129 |
| 2021-08-26 | $9.76 | $10.24 | $9.60 | $9.60 | $9.48 | 2,296 |
| 2021-08-25 | $9.80 | $10.44 | $9.80 | $10.12 | $9.99 | 2,354 |
| 2021-08-24 | $10.08 | $10.53 | $10.08 | $10.30 | $10.17 | 1,545 |
| 2021-08-23 | $10.39 | $10.39 | $10.39 | $10.39 | $10.26 | 8,188 |
| 2021-08-20 | $10.31 | $10.37 | $9.72 | $10.37 | $10.24 | 4,155 |
| 2021-08-19 | $9.93 | $10.86 | $9.93 | $9.93 | $9.81 | 6,056 |
| 2021-08-18 | $11.08 | $11.14 | $10.37 | $11.14 | $11.00 | 2,935 |
| 2021-08-17 | $10.54 | $10.83 | $10.28 | $10.83 | $10.69 | 2,425 |
| 2021-08-16 | $10.54 | $11.26 | $10.54 | $10.64 | $10.51 | 13,050 |
| 2021-08-13 | $10.65 | $10.94 | $10.65 | $10.94 | $10.80 | 3,671 |
| 2021-08-12 | $11.02 | $11.20 | $10.66 | $11.20 | $11.06 | 2,445 |
| 2021-08-11 | $10.64 | $11.37 | $10.64 | $11.01 | $10.87 | 2,393 |
| 2021-08-10 | $11.40 | $11.60 | $10.67 | $10.67 | $10.54 | 1,894 |
| 2021-08-09 | $11.00 | $11.56 | $10.83 | $11.56 | $11.42 | 3,875 |
| 2021-08-06 | $10.63 | $10.94 | $10.63 | $10.94 | $10.81 | 2,710 |
| 2021-08-05 | $10.71 | $10.80 | $10.71 | $10.80 | $10.66 | 1,051 |
| 2021-08-04 | $10.94 | $10.94 | $10.88 | $10.91 | $10.77 | 1,199 |
| 2021-08-03 | $11.02 | $11.45 | $10.88 | $11.07 | $10.93 | 4,278 |
| 2021-08-02 | $11.00 | $11.25 | $11.00 | $11.12 | $10.98 | 1,771 |
| 2021-07-30 | $11.39 | $11.39 | $10.88 | $11.39 | $11.25 | 5,145 |
| 2021-07-29 | $11.64 | $11.92 | $11.29 | $11.49 | $11.35 | 3,962 |
| 2021-07-28 | $11.87 | $12.27 | $11.87 | $12.27 | $12.12 | 1,844 |
| 2021-07-27 | $11.93 | $12.12 | $11.70 | $12.12 | $11.96 | 1,502 |
| 2021-07-26 | $12.23 | $12.60 | $12.15 | $12.40 | $12.25 | 10,038 |
| 2021-07-23 | $12.08 | $12.61 | $12.00 | $12.15 | $12.00 | 13,789 |
| 2021-07-22 | $12.39 | $12.71 | $11.99 | $12.00 | $11.85 | 5,478 |
| 2021-07-21 | $12.86 | $12.86 | $12.08 | $12.08 | $11.93 | 3,482 |
| 2021-07-20 | $12.36 | $12.68 | $12.36 | $12.68 | $12.52 | 2,705 |
| 2021-07-19 | $12.10 | $12.62 | $11.90 | $12.10 | $11.95 | 3,719 |
| 2021-07-16 | $12.59 | $13.00 | $12.18 | $12.39 | $12.24 | 11,615 |
| 2021-07-15 | $12.43 | $12.83 | $12.02 | $12.02 | $11.87 | 3,811 |
| 2021-07-14 | $12.38 | $12.83 | $12.38 | $12.83 | $12.67 | 1,253 |
| 2021-07-13 | $12.16 | $12.74 | $12.16 | $12.74 | $12.58 | 1,669 |
| 2021-07-12 | $13.25 | $13.25 | $12.75 | $13.05 | $12.89 | 2,177 |
| 2021-07-09 | $11.57 | $12.58 | $11.57 | $12.58 | $12.42 | 2,209 |
| 2021-07-08 | $11.74 | $12.52 | $11.74 | $12.52 | $12.36 | 1,634 |
| 2021-07-07 | $12.86 | $12.86 | $12.84 | $12.84 | $12.68 | 2,323 |
| 2021-07-06 | $12.15 | $12.75 | $12.15 | $12.75 | $12.59 | 1,658 |
| 2021-07-02 | $12.67 | $12.75 | $11.95 | $12.75 | $12.59 | 22,925 |
| 2021-07-01 | $12.98 | $12.98 | $12.60 | $12.60 | $12.45 | 967 |
| 2021-06-30 | $12.54 | $12.95 | $12.54 | $12.93 | $12.77 | 2,822 |
| 2021-06-29 | $13.13 | $13.13 | $12.75 | $12.75 | $12.59 | 3,640 |
| 2021-06-28 | $12.88 | $13.30 | $12.88 | $13.30 | $13.13 | 4,987 |
| 2021-06-25 | $13.11 | $13.20 | $12.68 | $12.94 | $12.78 | 1,665 |
| 2021-06-24 | $12.95 | $13.00 | $12.59 | $12.59 | $12.43 | 3,375 |
| 2021-06-23 | $12.83 | $12.83 | $12.23 | $12.83 | $12.67 | 1,937 |
| 2021-06-22 | $12.75 | $12.75 | $12.55 | $12.68 | $12.52 | 2,064 |
| 2021-06-21 | $12.93 | $12.93 | $12.20 | $12.65 | $12.49 | 1,301 |
| 2021-06-18 | $12.42 | $13.26 | $12.42 | $13.26 | $13.09 | 1,396 |
| 2021-06-17 | $12.44 | $12.98 | $12.44 | $12.98 | $12.81 | 20,401 |
| 2021-06-16 | $12.78 | $13.17 | $12.37 | $13.17 | $13.01 | 4,611 |
| 2021-06-15 | $13.20 | $13.58 | $13.00 | $13.58 | $13.41 | 6,824 |
| 2021-06-14 | $13.75 | $13.93 | $13.75 | $13.93 | $13.76 | 1,109 |
| 2021-06-11 | $13.52 | $13.95 | $13.52 | $13.95 | $13.78 | 2,168 |
| 2021-06-10 | $13.68 | $13.68 | $13.25 | $13.25 | $13.08 | 2,247 |
| 2021-06-09 | $13.78 | $13.78 | $13.35 | $13.76 | $13.59 | 3,890 |
| 2021-06-08 | $13.23 | $13.66 | $12.82 | $13.66 | $13.49 | 1,032 |
| 2021-06-07 | $14.63 | $14.63 | $14.63 | $14.63 | $14.45 | 1,886 |
| 2021-06-04 | $12.86 | $13.72 | $12.86 | $13.52 | $13.35 | 6,057 |
| 2021-06-03 | $13.77 | $13.77 | $13.11 | $13.11 | $12.95 | 868 |
| 2021-06-02 | $13.97 | $13.97 | $13.54 | $13.59 | $13.42 | 5,129 |
| 2021-06-01 | $13.97 | $13.97 | $13.97 | $13.97 | $13.79 | 2,834 |
| 2021-05-28 | $14.17 | $14.17 | $14.17 | $14.17 | $13.99 | 2,002 |
| 2021-05-27 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 1,580 |
| 2021-05-26 | $14.14 | $14.14 | $13.89 | $14.14 | $13.96 | 2,205 |
| 2021-05-25 | $14.76 | $14.79 | $14.38 | $14.76 | $14.57 | 7,302 |
| 2021-05-24 | $13.28 | $13.80 | $13.13 | $13.60 | $13.43 | 5,352 |
| 2021-05-21 | $14.05 | $14.05 | $13.40 | $13.40 | $13.23 | 1,977 |
| 2021-05-20 | $14.19 | $14.19 | $13.49 | $13.49 | $13.32 | 3,807 |
| 2021-05-19 | $13.44 | $14.11 | $13.44 | $13.91 | $13.74 | 4,284 |
| 2021-05-18 | $13.51 | $17.00 | $13.51 | $14.61 | $14.43 | 963 |
| 2021-05-17 | $14.14 | $14.25 | $13.26 | $13.26 | $13.09 | 3,615 |
| 2021-05-14 | $14.17 | $14.25 | $14.14 | $14.14 | $13.96 | 2,052 |
| 2021-05-13 | $13.54 | $14.23 | $13.54 | $14.23 | $13.94 | 4,792 |
| 2021-05-12 | $13.57 | $14.01 | $13.57 | $14.01 | $13.72 | 5,027 |
| 2021-05-11 | $12.99 | $14.35 | $12.99 | $14.35 | $14.06 | 1,816 |
| 2021-05-10 | $13.42 | $13.79 | $13.42 | $13.79 | $13.51 | 2,257 |
| 2021-05-07 | $13.59 | $13.79 | $13.59 | $13.79 | $13.51 | 1,083 |
| 2021-05-06 | $13.79 | $13.79 | $12.65 | $13.22 | $12.95 | 5,230 |
| 2021-05-05 | $12.29 | $12.89 | $12.29 | $12.89 | $12.63 | 2,011 |
| 2021-05-04 | $12.28 | $12.89 | $12.28 | $12.81 | $12.55 | 2,309 |
| 2021-05-03 | $12.54 | $12.94 | $12.54 | $12.94 | $12.68 | 1,839 |
| 2021-04-30 | $13.06 | $13.06 | $13.06 | $13.06 | $12.79 | 912 |
| 2021-04-29 | $12.70 | $13.42 | $12.62 | $13.42 | $13.15 | 9,818 |
| 2021-04-28 | $11.87 | $12.65 | $11.87 | $12.00 | $11.76 | 4,878 |
| 2021-04-27 | $12.85 | $12.99 | $12.85 | $12.99 | $12.73 | 4,557 |
| 2021-04-26 | $12.51 | $13.24 | $12.43 | $13.24 | $12.97 | 7,118 |
| 2021-04-23 | $13.00 | $13.27 | $12.74 | $13.05 | $12.78 | 4,236 |
| 2021-04-22 | $12.63 | $13.00 | $12.59 | $12.80 | $12.54 | 1,982 |
| 2021-04-21 | $12.93 | $12.93 | $12.74 | $12.74 | $12.48 | 6,167 |
| 2021-04-20 | $12.81 | $12.89 | $12.47 | $12.47 | $12.21 | 6,712 |
| 2021-04-19 | $12.88 | $12.88 | $12.88 | $12.88 | $12.62 | 1,620 |
| 2021-04-16 | $12.58 | $13.18 | $12.58 | $12.92 | $12.65 | 128,673 |
| 2021-04-15 | $12.68 | $12.68 | $12.29 | $12.29 | $12.04 | 2,661 |
| 2021-04-14 | $12.18 | $12.76 | $12.07 | $12.41 | $12.16 | 4,407 |
| 2021-04-13 | $12.07 | $13.06 | $12.07 | $13.06 | $12.79 | 9,447 |
| 2021-04-12 | $12.70 | $12.70 | $12.50 | $12.70 | $12.44 | 2,885 |
| 2021-04-09 | $12.17 | $12.97 | $12.17 | $12.57 | $12.31 | 4,571 |
| 2021-04-08 | $12.52 | $13.12 | $12.32 | $13.12 | $12.85 | 5,087 |
| 2021-04-07 | $12.00 | $12.22 | $12.00 | $12.22 | $11.97 | 1,341 |
| 2021-04-06 | $12.37 | $12.37 | $12.37 | $12.37 | $12.12 | 2,161 |
| 2021-04-05 | $12.22 | $12.89 | $12.22 | $12.50 | $12.25 | 5,406 |
| 2021-04-01 | $12.18 | $12.49 | $12.18 | $12.25 | $12.00 | 4,155 |
| 2021-03-31 | $11.62 | $12.30 | $11.62 | $12.30 | $12.05 | 2,165 |
| 2021-03-30 | $12.35 | $12.72 | $12.15 | $12.69 | $12.43 | 5,259 |
| 2021-03-29 | $12.21 | $12.40 | $11.85 | $12.20 | $11.95 | 33,720 |
| 2021-03-26 | $13.84 | $13.84 | $12.09 | $13.84 | $13.56 | 3,467 |
| 2021-03-25 | $11.93 | $11.93 | $11.93 | $11.93 | $11.68 | 1,227 |
| 2021-03-24 | $12.31 | $12.31 | $12.31 | $12.31 | $12.05 | 4,664 |
| 2021-03-23 | $12.29 | $12.69 | $12.29 | $12.69 | $12.43 | 2,236 |
| 2021-03-22 | $12.50 | $12.77 | $12.43 | $12.77 | $12.51 | 8,125 |
| 2021-03-19 | $12.61 | $12.95 | $12.61 | $12.95 | $12.68 | 4,951 |
| 2021-03-18 | $12.93 | $12.93 | $12.93 | $12.93 | $12.67 | 861 |
| 2021-03-17 | $11.99 | $12.68 | $11.99 | $12.48 | $12.22 | 1,861 |
| 2021-03-16 | $11.68 | $11.70 | $11.68 | $11.70 | $11.46 | 126,907 |
| 2021-03-15 | $11.78 | $11.78 | $11.78 | $11.78 | $11.54 | 3,172 |
| 2021-03-12 | $11.68 | $12.37 | $11.60 | $12.12 | $11.87 | 6,371 |
| 2021-03-11 | $11.90 | $12.44 | $11.90 | $11.90 | $11.66 | 4,069 |
| 2021-03-10 | $11.79 | $12.10 | $11.68 | $11.90 | $11.66 | 2,695 |
| 2021-03-09 | $11.59 | $12.26 | $11.51 | $12.10 | $11.85 | 4,788 |
| 2021-03-08 | $11.37 | $11.90 | $11.37 | $11.90 | $11.66 | 1,210 |
| 2021-03-05 | $11.54 | $12.16 | $11.54 | $12.16 | $11.91 | 4,927 |
| 2021-03-04 | $12.32 | $12.32 | $11.16 | $11.16 | $10.93 | 9,165 |
| 2021-03-03 | $12.25 | $13.80 | $12.00 | $12.43 | $12.18 | 5,376 |
| 2021-03-02 | $12.40 | $14.00 | $12.21 | $12.75 | $12.49 | 6,167 |
| 2021-03-01 | $12.25 | $12.65 | $12.25 | $12.65 | $12.39 | 6,377 |
| 2021-02-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.21 | 8,214 |
| 2021-02-25 | $17.00 | $17.00 | $13.41 | $14.50 | $14.21 | 8,214 |
| 2021-02-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.44 | 1,576 |
| 2021-02-23 | $13.61 | $16.71 | $13.61 | $16.71 | $16.37 | 1,426 |
| 2021-02-22 | $14.43 | $15.52 | $13.56 | $15.52 | $15.20 | 12,466 |
| 2021-02-19 | $14.66 | $14.66 | $14.10 | $14.66 | $14.36 | 1,831 |
| 2021-02-18 | $13.75 | $14.46 | $13.39 | $14.46 | $14.17 | 9,119 |
| 2021-02-17 | $14.41 | $15.20 | $13.55 | $15.15 | $14.84 | 8,076 |
| 2021-02-16 | $13.29 | $14.39 | $13.29 | $14.39 | $14.10 | 5,005 |
| 2021-02-12 | $13.47 | $13.81 | $13.47 | $13.81 | $13.53 | 3,394 |
| 2021-02-11 | $13.90 | $13.98 | $12.34 | $13.98 | $13.70 | 14,155 |
| 2021-02-10 | $13.55 | $13.55 | $13.40 | $13.53 | $13.25 | 1,143 |
| 2021-02-09 | $13.35 | $13.35 | $13.07 | $13.29 | $13.02 | 1,711 |
| 2021-02-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.25 | 822 |
| 2021-02-05 | $12.37 | $12.96 | $12.20 | $12.20 | $11.95 | 3,748 |
| 2021-02-04 | $13.26 | $13.26 | $13.26 | $13.26 | $12.99 | 3,529 |
| 2021-02-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.22 | 21,305 |
| 2021-02-02 | $13.55 | $13.55 | $13.05 | $13.05 | $12.78 | 1,157 |
| 2021-02-01 | $13.59 | $13.59 | $12.76 | $12.76 | $12.50 | 11,722 |
| 2021-01-29 | $13.72 | $13.72 | $13.72 | $13.72 | $13.44 | 4,910 |
| 2021-01-28 | $13.50 | $14.25 | $13.50 | $14.25 | $13.96 | 9,197 |
| 2021-01-27 | $12.61 | $13.39 | $12.61 | $13.00 | $12.74 | 1,931 |
| 2021-01-26 | $12.83 | $13.22 | $12.83 | $13.22 | $12.95 | 1,228 |
| 2021-01-25 | $12.70 | $13.05 | $12.51 | $13.05 | $12.78 | 5,781 |
| 2021-01-22 | $12.60 | $12.60 | $12.30 | $12.45 | $12.20 | 3,639 |
| 2021-01-21 | $12.90 | $12.90 | $12.35 | $12.35 | $12.10 | 7,931 |
| 2021-01-20 | $12.96 | $12.99 | $12.95 | $12.95 | $12.69 | 1,071 |
| 2021-01-19 | $12.89 | $13.00 | $12.89 | $12.90 | $12.64 | 8,193 |
| 2021-01-15 | $12.89 | $12.89 | $12.10 | $12.89 | $12.63 | 800 |
| 2021-01-14 | $12.90 | $13.21 | $12.80 | $12.80 | $12.54 | 1,344 |
| 2021-01-13 | $12.79 | $13.38 | $12.79 | $13.38 | $13.11 | 1,669 |
| 2021-01-12 | $13.64 | $13.64 | $13.22 | $13.64 | $13.36 | 1,476 |
| 2021-01-11 | $13.58 | $13.58 | $13.17 | $13.56 | $13.28 | 8,157 |
| 2021-01-08 | $13.63 | $13.63 | $13.63 | $13.63 | $13.35 | 435 |
| 2021-01-07 | $12.62 | $13.03 | $12.62 | $13.03 | $12.77 | 1,196 |
| 2021-01-06 | $13.22 | $13.64 | $12.80 | $12.80 | $12.54 | 1,677 |
| 2021-01-05 | $13.62 | $14.26 | $13.62 | $14.26 | $13.97 | 1,793 |
| 2021-01-04 | $13.27 | $13.27 | $13.07 | $13.27 | $13.00 | 3,563 |
| 2020-12-31 | $12.98 | $13.31 | $12.98 | $12.98 | $12.71 | 1,482 |
| 2020-12-30 | $12.63 | $12.70 | $12.07 | $12.70 | $12.44 | 5,875 |
| 2020-12-29 | $12.37 | $12.97 | $12.17 | $12.17 | $11.92 | 5,769 |
| 2020-12-28 | $12.57 | $13.16 | $12.37 | $13.16 | $12.89 | 3,628 |
| 2020-12-24 | $12.52 | $12.68 | $12.48 | $12.68 | $12.42 | 2,137 |
| 2020-12-23 | $12.20 | $13.36 | $11.81 | $13.36 | $13.09 | 5,114 |
| 2020-12-22 | $13.09 | $13.37 | $12.82 | $12.82 | $12.56 | 4,221 |
| 2020-12-21 | $13.11 | $13.43 | $13.11 | $13.11 | $12.84 | 1,839 |
| 2020-12-18 | $13.17 | $13.50 | $13.00 | $13.17 | $12.90 | 1,945 |
| 2020-12-17 | $14.07 | $14.11 | $13.29 | $13.29 | $13.02 | 2,575 |
| 2020-12-16 | $13.56 | $14.65 | $13.20 | $13.20 | $12.93 | 3,988 |
| 2020-12-15 | $13.72 | $13.72 | $13.14 | $13.14 | $12.87 | 1,077 |
| 2020-12-14 | $14.53 | $14.53 | $14.33 | $14.33 | $14.04 | 1,249 |
| 2020-12-11 | $13.10 | $14.54 | $13.10 | $14.54 | $14.24 | 7,103 |
| 2020-12-10 | $14.34 | $14.34 | $13.67 | $13.70 | $13.42 | 15,144 |
| 2020-12-09 | $14.32 | $14.32 | $14.32 | $14.32 | $14.03 | 1,719 |
| 2020-12-08 | $14.17 | $14.21 | $13.61 | $13.81 | $13.53 | 2,139 |
| 2020-12-07 | $13.49 | $14.56 | $13.49 | $14.56 | $14.26 | 1,487 |
| 2020-12-04 | $14.68 | $14.68 | $14.48 | $14.68 | $14.38 | 1,264 |
| 2020-12-03 | $15.03 | $15.03 | $13.91 | $13.91 | $13.62 | 1,678 |
| 2020-12-02 | $14.79 | $14.79 | $14.79 | $14.79 | $14.48 | 361 |
| 2020-12-01 | $14.12 | $14.12 | $13.39 | $14.12 | $13.83 | 780 |
| 2020-11-30 | $13.41 | $14.48 | $13.41 | $14.48 | $14.18 | 1,706 |
| 2020-11-27 | $14.73 | $14.73 | $14.53 | $14.73 | $14.43 | 5,158 |
| 2020-11-25 | $13.90 | $14.62 | $13.65 | $14.42 | $14.13 | 3,253 |
| 2020-11-24 | $13.69 | $17.12 | $13.65 | $13.65 | $13.37 | 2,361 |
| 2020-11-23 | $15.81 | $16.30 | $15.81 | $16.30 | $15.97 | 2,315 |
| 2020-11-20 | $14.57 | $14.57 | $14.57 | $14.57 | $14.27 | 1,843 |
| 2020-11-19 | $14.28 | $14.54 | $13.76 | $13.76 | $13.48 | 2,516 |
| 2020-11-18 | $13.43 | $13.57 | $13.43 | $13.57 | $13.29 | 557 |
| 2020-11-17 | $13.18 | $13.35 | $13.18 | $13.35 | $13.08 | 3,130 |
| 2020-11-16 | $13.87 | $13.87 | $13.87 | $13.87 | $13.59 | 1,467 |
| 2020-11-13 | $13.56 | $15.07 | $13.00 | $13.01 | $12.75 | 2,996 |
| 2020-11-12 | $13.09 | $13.09 | $12.77 | $13.09 | $12.82 | 1,446 |
| 2020-11-11 | $12.86 | $13.08 | $12.76 | $13.08 | $12.81 | 286,477 |
| 2020-11-10 | $12.81 | $13.80 | $12.81 | $13.70 | $13.42 | 17,963 |
| 2020-11-09 | $11.69 | $12.41 | $11.69 | $12.41 | $12.16 | 1,164 |
| 2020-11-06 | $11.94 | $11.94 | $11.40 | $11.58 | $11.34 | 1,612 |
| 2020-11-05 | $12.26 | $12.26 | $12.26 | $12.26 | $12.01 | 1,810 |
| 2020-11-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.34 | 1,159 |
| 2020-11-03 | $11.51 | $11.87 | $11.51 | $11.87 | $11.63 | 1,086 |
| 2020-11-02 | $11.32 | $11.32 | $11.32 | $11.32 | $11.09 | 750 |
| 2020-10-30 | $11.61 | $12.15 | $11.61 | $12.15 | $11.90 | 1,889 |
| 2020-10-29 | $11.56 | $11.90 | $11.52 | $11.54 | $11.31 | 7,504 |
| 2020-10-28 | $12.51 | $12.51 | $12.13 | $12.13 | $11.88 | 1,455 |
| 2020-10-27 | $11.85 | $12.04 | $11.85 | $12.04 | $11.80 | 1,919 |
| 2020-10-26 | $13.05 | $13.05 | $12.50 | $12.50 | $12.25 | 860 |
| 2020-10-23 | $12.47 | $12.95 | $12.38 | $12.38 | $12.13 | 28,670 |
| 2020-10-22 | $12.54 | $12.74 | $12.54 | $12.74 | $12.48 | 270 |
| 2020-10-21 | $12.72 | $12.72 | $12.57 | $12.57 | $12.31 | 1,278 |
| 2020-10-20 | $12.48 | $12.69 | $12.31 | $12.54 | $12.29 | 1,698 |
| 2020-10-19 | $12.71 | $12.71 | $12.71 | $12.71 | $12.45 | 705 |
| 2020-10-16 | $12.54 | $12.56 | $12.09 | $12.09 | $11.84 | 13,044 |
| 2020-10-15 | $11.97 | $12.39 | $11.97 | $12.19 | $11.94 | 3,541 |
| 2020-10-14 | $12.34 | $12.44 | $12.34 | $12.44 | $12.18 | 420 |
| 2020-10-13 | $13.08 | $13.08 | $13.08 | $13.08 | $12.81 | 120 |
| 2020-10-12 | $13.08 | $13.08 | $13.08 | $13.08 | $12.81 | 572 |
| 2020-10-09 | $13.13 | $13.42 | $13.13 | $13.42 | $13.15 | 755 |
| 2020-10-08 | $12.58 | $12.72 | $12.44 | $12.44 | $12.19 | 2,259 |
| 2020-10-07 | $12.23 | $13.00 | $12.23 | $13.00 | $12.74 | 3,348 |
| 2020-10-06 | $12.97 | $12.97 | $12.33 | $12.97 | $12.71 | 1,753 |
| 2020-10-05 | $11.72 | $12.08 | $11.72 | $12.08 | $11.83 | 651 |
| 2020-10-02 | $11.25 | $11.58 | $11.21 | $11.58 | $11.34 | 823 |
| 2020-10-01 | $11.67 | $11.67 | $11.57 | $11.57 | $11.34 | 787 |
| 2020-09-30 | $11.71 | $11.71 | $11.71 | $11.71 | $11.47 | 725 |
| 2020-09-29 | $12.09 | $12.09 | $11.89 | $11.89 | $11.65 | 671 |
| 2020-09-28 | $11.78 | $11.89 | $11.67 | $11.89 | $11.64 | 821 |
| 2020-09-25 | $12.21 | $12.21 | $12.21 | $12.21 | $11.96 | 630 |
| 2020-09-24 | $11.99 | $11.99 | $11.99 | $11.99 | $11.75 | 333 |
| 2020-09-23 | $12.23 | $12.23 | $12.23 | $12.23 | $11.98 | 123 |
| 2020-09-22 | $12.20 | $12.23 | $12.20 | $12.23 | $11.98 | 1,802 |
| 2020-09-21 | $12.16 | $12.22 | $11.92 | $12.22 | $11.97 | 1,207 |
| 2020-09-18 | $12.19 | $12.58 | $12.19 | $12.19 | $11.94 | 1,478 |
| 2020-09-17 | $12.96 | $12.96 | $12.96 | $12.96 | $12.70 | 693 |
| 2020-09-16 | $13.17 | $13.37 | $12.65 | $13.30 | $13.03 | 2,019 |
| 2020-09-15 | $12.65 | $12.88 | $12.64 | $12.88 | $12.62 | 12,971 |
| 2020-09-14 | $12.89 | $12.89 | $12.89 | $12.89 | $12.63 | 377 |
| 2020-09-11 | $12.49 | $12.89 | $12.49 | $12.89 | $12.63 | 1,190 |
| 2020-09-10 | $13.00 | $13.00 | $12.25 | $12.25 | $12.00 | 327 |
| 2020-09-09 | $12.93 | $12.93 | $12.52 | $12.52 | $12.27 | 699 |
| 2020-09-08 | $12.37 | $13.18 | $12.37 | $13.18 | $12.91 | 681 |
| 2020-09-04 | $12.67 | $13.47 | $12.67 | $13.47 | $13.20 | 538 |
| 2020-09-03 | $12.81 | $13.28 | $12.81 | $12.95 | $12.69 | 2,053 |
| 2020-09-02 | $13.85 | $13.85 | $13.85 | $13.85 | $13.57 | 572 |
| 2020-09-01 | $13.41 | $13.41 | $13.41 | $13.41 | $13.14 | 635 |
| 2020-08-31 | $13.85 | $13.85 | $13.85 | $13.85 | $13.57 | 610 |
| 2020-08-28 | $14.17 | $14.17 | $13.33 | $13.33 | $13.06 | 806 |
| 2020-08-27 | $13.34 | $13.34 | $13.34 | $13.34 | $13.07 | 373 |
| 2020-08-26 | $13.36 | $14.21 | $13.36 | $13.36 | $13.09 | 5,907 |
| 2020-08-25 | $14.47 | $14.47 | $14.47 | $14.47 | $14.18 | 2,867 |
| 2020-08-24 | $14.57 | $14.57 | $14.40 | $14.40 | $14.11 | 871 |
| 2020-08-21 | $13.85 | $14.15 | $13.85 | $14.15 | $13.86 | 4,331 |
| 2020-08-20 | $13.35 | $13.35 | $13.35 | $13.35 | $13.08 | 5,347 |
| 2020-08-19 | $14.25 | $14.25 | $14.25 | $14.25 | $13.96 | 300 |
| 2020-08-18 | $14.45 | $14.45 | $14.45 | $14.45 | $14.16 | 218 |
| 2020-08-17 | $14.25 | $14.25 | $14.25 | $14.25 | $13.96 | 444 |
| 2020-08-14 | $14.45 | $14.45 | $14.45 | $14.45 | $14.16 | 372 |
| 2020-08-13 | $14.00 | $14.35 | $14.00 | $14.35 | $14.06 | 545 |
| 2020-08-12 | $14.05 | $14.35 | $14.00 | $14.35 | $14.06 | 434 |
| 2020-08-11 | $14.15 | $14.15 | $14.15 | $14.15 | $13.86 | 292 |
| 2020-08-10 | $13.65 | $13.65 | $13.20 | $13.65 | $13.37 | 3,226 |
| 2020-08-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.74 | 247 |
| 2020-08-06 | $14.00 | $14.00 | $3.60 | $13.80 | $13.52 | 1,177 |
| 2020-08-05 | $14.15 | $14.15 | $14.14 | $14.14 | $13.85 | 488,373 |
| 2020-08-04 | $14.00 | $14.15 | $14.00 | $14.00 | $13.72 | 10,015 |