BlackRock Innovation & Growth Trust (BIGZ) Exchange: NYSE
Data as of Aug. 22, 2025
$6.98 ($-0.06) -0.85%
BlackRock Innovation & Growth Trust - Daily Information
Click for more stock information on BlackRock Innovation & Growth Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $6.95 |
| Previous Close | $6.98 |
| High | $7.02 |
| Low | $6.89 |
| Adjusted Open | $6.95 |
| Previous Adjusted Close | $6.98 |
| Adjusted High | $7.02 |
| Adjusted Low | $6.89 |
About BlackRock Innovation & Growth Trust (BIGZ)
BlackRock Innovation & Growth Trust
Invest in BlackRock Innovation & Growth Trust (BIGZ)
Historical Stock Data for BlackRock Innovation & Growth Trust (BIGZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $6.95 | $7.02 | $6.89 | $6.98 | $6.98 | 2,628,661 |
| 2025-08-21 | $7.04 | $7.05 | $6.99 | $7.04 | $7.04 | 313,954 |
| 2025-08-20 | $7.18 | $7.18 | $7.04 | $7.08 | $7.08 | 584,378 |
| 2025-08-19 | $7.26 | $7.28 | $7.21 | $7.23 | $7.23 | 321,060 |
| 2025-08-18 | $7.23 | $7.28 | $7.16 | $7.26 | $7.26 | 430,926 |
| 2025-08-15 | $7.22 | $7.30 | $7.21 | $7.21 | $7.21 | 382,778 |
| 2025-08-14 | $7.41 | $7.42 | $7.30 | $7.30 | $7.22 | 386,551 |
| 2025-08-13 | $7.45 | $7.48 | $7.43 | $7.46 | $7.38 | 340,446 |
| 2025-08-12 | $7.40 | $7.47 | $7.38 | $7.44 | $7.36 | 497,585 |
| 2025-08-11 | $7.41 | $7.48 | $7.37 | $7.39 | $7.31 | 376,812 |
| 2025-08-08 | $7.43 | $7.47 | $7.40 | $7.45 | $7.37 | 375,356 |
| 2025-08-07 | $7.38 | $7.42 | $7.33 | $7.42 | $7.34 | 469,269 |
| 2025-08-06 | $7.43 | $7.43 | $7.33 | $7.33 | $7.25 | 589,347 |
| 2025-08-05 | $7.40 | $7.40 | $7.32 | $7.38 | $7.30 | 203,326 |
| 2025-08-04 | $7.33 | $7.39 | $7.33 | $7.39 | $7.31 | 399,997 |
| 2025-08-01 | $7.31 | $7.32 | $7.16 | $7.31 | $7.31 | 754,552 |
| 2025-07-31 | $7.38 | $7.38 | $7.26 | $7.32 | $7.32 | 590,732 |
| 2025-07-30 | $7.24 | $7.30 | $7.22 | $7.26 | $7.26 | 313,601 |
| 2025-07-29 | $7.34 | $7.34 | $7.20 | $7.20 | $7.20 | 305,136 |
| 2025-07-28 | $7.31 | $7.37 | $7.27 | $7.27 | $7.27 | 386,924 |
| 2025-07-25 | $7.28 | $7.33 | $7.27 | $7.32 | $7.32 | 270,789 |
| 2025-07-24 | $7.26 | $7.32 | $7.23 | $7.31 | $7.31 | 343,802 |
| 2025-07-23 | $7.24 | $7.32 | $7.23 | $7.28 | $7.28 | 333,262 |
| 2025-07-22 | $7.36 | $7.37 | $7.27 | $7.27 | $7.27 | 459,975 |
| 2025-07-21 | $7.41 | $7.43 | $7.35 | $7.36 | $7.36 | 723,081 |
| 2025-07-18 | $7.19 | $7.50 | $7.11 | $7.50 | $7.50 | 1,536,831 |
| 2025-07-17 | $7.13 | $7.24 | $7.07 | $7.23 | $7.23 | 788,439 |
| 2025-07-16 | $7.17 | $7.18 | $7.09 | $7.18 | $7.10 | 576,786 |
| 2025-07-15 | $7.11 | $7.15 | $7.05 | $7.13 | $7.05 | 536,945 |
| 2025-07-14 | $7.00 | $7.12 | $6.94 | $7.08 | $7.00 | 914,030 |
| 2025-07-11 | $7.20 | $7.20 | $7.02 | $7.02 | $6.94 | 525,226 |
| 2025-07-10 | $7.25 | $7.30 | $7.20 | $7.20 | $7.12 | 374,434 |
| 2025-07-09 | $7.28 | $7.31 | $7.22 | $7.24 | $7.24 | 501,800 |
| 2025-07-08 | $7.30 | $7.33 | $7.27 | $7.27 | $7.27 | 523,587 |
| 2025-07-07 | $7.35 | $7.37 | $7.29 | $7.34 | $7.34 | 1,059,580 |
| 2025-07-03 | $7.29 | $7.37 | $7.29 | $7.36 | $7.36 | 488,490 |
| 2025-07-02 | $7.29 | $7.33 | $7.25 | $7.29 | $7.29 | 1,054,561 |
| 2025-07-01 | $7.31 | $7.36 | $7.25 | $7.30 | $7.30 | 1,486,705 |
| 2025-06-30 | $7.42 | $7.43 | $7.30 | $7.34 | $7.34 | 2,548,941 |
| 2025-06-27 | $7.45 | $7.45 | $7.35 | $7.42 | $7.42 | 840,738 |
| 2025-06-26 | $7.32 | $7.45 | $7.31 | $7.44 | $7.44 | 674,255 |
| 2025-06-25 | $7.29 | $7.38 | $7.27 | $7.32 | $7.32 | 587,475 |
| 2025-06-24 | $7.18 | $7.29 | $7.18 | $7.24 | $7.24 | 1,020,891 |
| 2025-06-23 | $7.09 | $7.19 | $7.08 | $7.16 | $7.16 | 630,820 |
| 2025-06-20 | $7.15 | $7.19 | $7.11 | $7.13 | $7.13 | 739,063 |
| 2025-06-18 | $7.10 | $7.18 | $7.10 | $7.14 | $7.14 | 487,280 |
| 2025-06-17 | $7.08 | $7.16 | $7.08 | $7.11 | $7.11 | 523,491 |
| 2025-06-16 | $7.10 | $7.18 | $7.09 | $7.14 | $7.14 | 649,092 |
| 2025-06-13 | $7.05 | $7.13 | $7.05 | $7.09 | $7.09 | 312,909 |
| 2025-06-12 | $7.12 | $7.23 | $7.12 | $7.20 | $7.12 | 516,047 |
| 2025-06-11 | $7.18 | $7.23 | $7.14 | $7.15 | $7.07 | 523,465 |
| 2025-06-10 | $7.11 | $7.20 | $7.11 | $7.17 | $7.09 | 549,303 |
| 2025-06-09 | $7.20 | $7.20 | $7.06 | $7.06 | $6.98 | 565,561 |
| 2025-06-06 | $7.14 | $7.21 | $7.13 | $7.14 | $7.14 | 420,840 |
| 2025-06-05 | $7.09 | $7.13 | $7.05 | $7.10 | $7.10 | 717,516 |
| 2025-06-04 | $7.04 | $7.09 | $7.04 | $7.08 | $7.08 | 469,750 |
| 2025-06-03 | $6.97 | $7.07 | $6.97 | $7.05 | $7.05 | 601,650 |
| 2025-06-02 | $6.95 | $7.02 | $6.87 | $6.99 | $6.99 | 877,129 |
| 2025-05-30 | $6.97 | $6.98 | $6.85 | $6.98 | $6.98 | 777,459 |
| 2025-05-29 | $6.93 | $6.98 | $6.86 | $6.94 | $6.94 | 555,207 |
| 2025-05-28 | $6.90 | $6.94 | $6.89 | $6.90 | $6.90 | 534,071 |
| 2025-05-27 | $6.84 | $6.93 | $6.81 | $6.93 | $6.93 | 622,044 |
| 2025-05-23 | $6.64 | $6.84 | $6.62 | $6.79 | $6.79 | 937,970 |
| 2025-05-22 | $6.61 | $6.75 | $6.61 | $6.73 | $6.73 | 470,003 |
| 2025-05-21 | $6.72 | $6.79 | $6.63 | $6.64 | $6.64 | 594,041 |
| 2025-05-20 | $6.78 | $6.82 | $6.74 | $6.75 | $6.75 | 494,228 |
| 2025-05-19 | $6.79 | $6.85 | $6.77 | $6.82 | $6.82 | 347,350 |
| 2025-05-16 | $6.71 | $6.86 | $6.71 | $6.85 | $6.85 | 448,812 |
| 2025-05-15 | $6.81 | $6.86 | $6.74 | $6.74 | $6.74 | 548,802 |
| 2025-05-14 | $6.81 | $6.88 | $6.80 | $6.88 | $6.80 | 557,875 |
| 2025-05-13 | $6.72 | $6.84 | $6.70 | $6.82 | $6.74 | 566,994 |
| 2025-05-12 | $6.69 | $6.72 | $6.63 | $6.65 | $6.57 | 571,841 |
| 2025-05-09 | $6.61 | $6.62 | $6.48 | $6.49 | $6.41 | 306,515 |
| 2025-05-08 | $6.51 | $6.64 | $6.46 | $6.59 | $6.51 | 956,861 |
| 2025-05-07 | $6.36 | $6.45 | $6.36 | $6.44 | $6.36 | 361,746 |
| 2025-05-06 | $6.38 | $6.40 | $6.34 | $6.38 | $6.30 | 358,714 |
| 2025-05-05 | $6.40 | $6.48 | $6.39 | $6.44 | $6.36 | 519,732 |
| 2025-05-02 | $6.43 | $6.50 | $6.41 | $6.43 | $6.35 | 568,332 |
| 2025-05-01 | $6.34 | $6.45 | $6.30 | $6.40 | $6.32 | 799,760 |
| 2025-04-30 | $6.27 | $6.27 | $6.15 | $6.27 | $6.19 | 847,080 |
| 2025-04-29 | $6.30 | $6.35 | $6.27 | $6.33 | $6.25 | 429,544 |
| 2025-04-28 | $6.35 | $6.36 | $6.25 | $6.28 | $6.20 | 675,328 |
| 2025-04-25 | $6.27 | $6.35 | $6.20 | $6.28 | $6.20 | 1,673,611 |
| 2025-04-24 | $5.92 | $6.12 | $5.92 | $6.11 | $6.04 | 451,177 |
| 2025-04-23 | $5.96 | $6.06 | $5.90 | $5.92 | $5.85 | 621,586 |
| 2025-04-22 | $5.74 | $5.89 | $5.74 | $5.85 | $5.78 | 297,782 |
| 2025-04-21 | $5.73 | $5.77 | $5.63 | $5.67 | $5.60 | 518,943 |
| 2025-04-17 | $5.81 | $5.90 | $5.80 | $5.89 | $5.82 | 481,076 |
| 2025-04-16 | $5.87 | $5.97 | $5.77 | $5.85 | $5.78 | 592,881 |
| 2025-04-15 | $5.92 | $6.07 | $5.92 | $5.98 | $5.91 | 403,746 |
| 2025-04-14 | $6.11 | $6.17 | $6.00 | $6.08 | $5.92 | 629,635 |
| 2025-04-11 | $5.86 | $6.05 | $5.86 | $6.01 | $5.85 | 425,767 |
| 2025-04-10 | $6.10 | $6.10 | $5.78 | $5.90 | $5.75 | 501,997 |
| 2025-04-09 | $5.38 | $6.32 | $5.38 | $6.24 | $6.08 | 789,996 |
| 2025-04-08 | $5.75 | $5.91 | $5.48 | $5.54 | $5.40 | 1,006,337 |
| 2025-04-07 | $5.39 | $5.64 | $5.10 | $5.50 | $5.36 | 1,268,451 |
| 2025-04-04 | $5.64 | $5.80 | $5.48 | $5.60 | $5.46 | 1,169,440 |
| 2025-04-03 | $6.05 | $6.08 | $5.86 | $5.86 | $5.71 | 870,719 |
| 2025-04-02 | $6.19 | $6.31 | $6.14 | $6.26 | $6.10 | 775,274 |
| 2025-04-01 | $6.19 | $6.34 | $6.15 | $6.29 | $6.13 | 962,239 |
| 2025-03-31 | $6.32 | $6.34 | $6.06 | $6.26 | $6.10 | 1,484,952 |
| 2025-03-28 | $6.40 | $6.43 | $6.22 | $6.33 | $6.17 | 973,971 |
| 2025-03-27 | $6.56 | $6.57 | $6.43 | $6.44 | $6.27 | 611,143 |
| 2025-03-26 | $6.60 | $6.70 | $6.50 | $6.55 | $6.38 | 599,327 |
| 2025-03-25 | $6.72 | $6.75 | $6.56 | $6.56 | $6.39 | 532,196 |
| 2025-03-24 | $6.60 | $6.74 | $6.60 | $6.72 | $6.55 | 642,601 |
| 2025-03-21 | $6.52 | $6.57 | $6.46 | $6.55 | $6.38 | 481,873 |
| 2025-03-20 | $6.60 | $6.67 | $6.58 | $6.58 | $6.41 | 495,283 |
| 2025-03-19 | $6.63 | $6.75 | $6.58 | $6.63 | $6.46 | 837,781 |
| 2025-03-18 | $6.73 | $6.73 | $6.59 | $6.61 | $6.44 | 653,033 |
| 2025-03-17 | $6.66 | $6.78 | $6.60 | $6.72 | $6.55 | 1,125,862 |
| 2025-03-14 | $6.40 | $6.56 | $6.40 | $6.52 | $6.35 | 634,651 |
| 2025-03-13 | $6.49 | $6.61 | $6.37 | $6.42 | $6.17 | 968,957 |
| 2025-03-12 | $6.45 | $6.57 | $6.45 | $6.46 | $6.21 | 641,322 |
| 2025-03-11 | $6.37 | $6.56 | $6.37 | $6.43 | $6.18 | 1,311,471 |
| 2025-03-10 | $6.56 | $6.61 | $6.35 | $6.40 | $6.15 | 1,186,748 |
| 2025-03-07 | $6.66 | $6.75 | $6.57 | $6.72 | $6.46 | 1,156,180 |
| 2025-03-06 | $6.88 | $6.99 | $6.67 | $6.67 | $6.41 | 917,614 |
| 2025-03-05 | $6.92 | $7.04 | $6.89 | $6.99 | $6.72 | 663,070 |
| 2025-03-04 | $6.92 | $7.00 | $6.75 | $6.90 | $6.63 | 880,975 |
| 2025-03-03 | $7.14 | $7.25 | $6.95 | $6.97 | $6.70 | 870,039 |
| 2025-02-28 | $7.20 | $7.20 | $7.00 | $7.11 | $6.84 | 1,562,122 |
| 2025-02-27 | $7.33 | $7.35 | $7.08 | $7.14 | $6.86 | 1,559,014 |
| 2025-02-26 | $7.39 | $7.49 | $7.34 | $7.36 | $7.08 | 712,617 |
| 2025-02-25 | $7.55 | $7.62 | $7.29 | $7.39 | $7.11 | 1,251,679 |
| 2025-02-24 | $7.65 | $7.80 | $7.54 | $7.56 | $7.27 | 877,844 |
| 2025-02-21 | $7.81 | $7.81 | $7.61 | $7.66 | $7.36 | 757,664 |
| 2025-02-20 | $8.08 | $8.12 | $7.76 | $7.86 | $7.56 | 854,765 |
| 2025-02-19 | $8.14 | $8.16 | $8.03 | $8.06 | $7.75 | 727,858 |
| 2025-02-18 | $8.09 | $8.14 | $8.08 | $8.09 | $7.78 | 429,245 |
| 2025-02-14 | $8.14 | $8.16 | $8.07 | $8.08 | $7.77 | 695,803 |
| 2025-02-13 | $8.20 | $8.24 | $8.16 | $8.23 | $7.83 | 620,308 |
| 2025-02-12 | $8.15 | $8.20 | $8.12 | $8.20 | $7.80 | 540,090 |
| 2025-02-11 | $8.25 | $8.28 | $8.17 | $8.21 | $7.81 | 539,181 |
| 2025-02-10 | $8.20 | $8.25 | $8.18 | $8.25 | $7.85 | 432,521 |
| 2025-02-07 | $8.17 | $8.27 | $8.15 | $8.15 | $7.75 | 651,056 |
| 2025-02-06 | $8.25 | $8.26 | $8.15 | $8.19 | $7.79 | 1,026,529 |
| 2025-02-05 | $8.19 | $8.23 | $8.17 | $8.22 | $7.82 | 459,282 |
| 2025-02-04 | $8.10 | $8.18 | $8.10 | $8.16 | $7.76 | 451,790 |
| 2025-02-03 | $7.96 | $8.20 | $7.93 | $8.13 | $7.73 | 975,187 |
| 2025-01-31 | $8.28 | $8.29 | $8.13 | $8.20 | $7.80 | 696,918 |
| 2025-01-30 | $8.12 | $8.23 | $8.12 | $8.22 | $7.82 | 678,438 |
| 2025-01-29 | $8.20 | $8.20 | $8.04 | $8.08 | $7.69 | 892,944 |
| 2025-01-28 | $8.00 | $8.17 | $7.97 | $8.16 | $7.76 | 848,045 |
| 2025-01-27 | $8.04 | $8.13 | $7.95 | $8.00 | $7.61 | 937,671 |
| 2025-01-24 | $8.19 | $8.24 | $8.18 | $8.21 | $8.21 | 793,030 |
| 2025-01-23 | $8.20 | $8.22 | $8.17 | $8.21 | $8.21 | 1,036,063 |
| 2025-01-22 | $8.21 | $8.24 | $8.17 | $8.21 | $8.21 | 1,060,906 |
| 2025-01-21 | $8.15 | $8.31 | $8.15 | $8.18 | $8.18 | 2,455,911 |
| 2025-01-17 | $7.81 | $7.85 | $7.79 | $7.82 | $7.82 | 537,790 |
| 2025-01-16 | $7.76 | $7.78 | $7.73 | $7.76 | $7.76 | 569,799 |
| 2025-01-15 | $7.65 | $7.77 | $7.65 | $7.73 | $7.73 | 784,448 |
| 2025-01-14 | $7.63 | $7.69 | $7.61 | $7.63 | $7.55 | 553,209 |
| 2025-01-13 | $7.51 | $7.63 | $7.51 | $7.63 | $7.55 | 731,053 |
| 2025-01-10 | $7.52 | $7.60 | $7.51 | $7.54 | $7.46 | 675,058 |
| 2025-01-08 | $7.65 | $7.67 | $7.58 | $7.67 | $7.58 | 509,662 |
| 2025-01-07 | $7.79 | $7.79 | $7.60 | $7.61 | $7.53 | 688,062 |
| 2025-01-06 | $7.68 | $7.75 | $7.65 | $7.74 | $7.65 | 989,540 |
| 2025-01-03 | $7.51 | $7.64 | $7.48 | $7.63 | $7.55 | 534,296 |
| 2025-01-02 | $7.46 | $7.52 | $7.43 | $7.46 | $7.38 | 613,283 |
| 2024-12-31 | $7.43 | $7.51 | $7.43 | $7.44 | $7.44 | 1,277,783 |
| 2024-12-30 | $7.41 | $7.48 | $7.36 | $7.45 | $7.45 | 1,289,894 |
| 2024-12-27 | $7.55 | $7.58 | $7.49 | $7.50 | $7.50 | 1,040,961 |
| 2024-12-26 | $7.60 | $7.68 | $7.58 | $7.60 | $7.60 | 761,686 |
| 2024-12-24 | $7.50 | $7.77 | $7.50 | $7.64 | $7.64 | 957,576 |
| 2024-12-23 | $7.59 | $7.66 | $7.52 | $7.53 | $7.53 | 1,083,675 |
| 2024-12-20 | $7.42 | $7.63 | $7.42 | $7.58 | $7.58 | 943,457 |
| 2024-12-19 | $7.51 | $7.56 | $7.43 | $7.48 | $7.48 | 1,046,280 |
| 2024-12-18 | $7.74 | $7.85 | $7.50 | $7.50 | $7.50 | 945,430 |
| 2024-12-17 | $7.84 | $7.87 | $7.78 | $7.79 | $7.79 | 907,685 |
| 2024-12-16 | $7.79 | $7.95 | $7.79 | $7.91 | $7.91 | 1,127,318 |
| 2024-12-13 | $7.85 | $7.93 | $7.85 | $7.88 | $7.79 | 895,448 |
| 2024-12-12 | $7.88 | $7.91 | $7.84 | $7.85 | $7.76 | 1,237,928 |
| 2024-12-11 | $7.90 | $7.97 | $7.87 | $7.92 | $7.83 | 680,405 |
| 2024-12-10 | $7.98 | $7.99 | $7.86 | $7.86 | $7.77 | 675,721 |
| 2024-12-09 | $8.09 | $8.13 | $7.98 | $7.99 | $7.90 | 687,895 |
| 2024-12-06 | $8.05 | $8.14 | $8.05 | $8.08 | $7.99 | 690,749 |
| 2024-12-05 | $8.07 | $8.10 | $8.04 | $8.08 | $7.99 | 645,063 |
| 2024-12-04 | $7.97 | $8.10 | $7.97 | $8.07 | $7.98 | 938,938 |
| 2024-12-03 | $7.99 | $8.02 | $7.95 | $7.95 | $7.86 | 740,789 |
| 2024-12-02 | $8.04 | $8.05 | $7.98 | $8.02 | $7.93 | 967,016 |
| 2024-11-29 | $7.95 | $8.03 | $7.95 | $7.99 | $7.90 | 613,803 |
| 2024-11-27 | $8.00 | $8.03 | $7.92 | $7.92 | $7.83 | 625,129 |
| 2024-11-26 | $8.00 | $8.03 | $8.00 | $8.00 | $7.91 | 417,305 |
| 2024-11-25 | $7.91 | $8.00 | $7.88 | $7.97 | $7.88 | 913,833 |
| 2024-11-22 | $7.77 | $7.88 | $7.77 | $7.86 | $7.77 | 546,372 |
| 2024-11-21 | $7.68 | $7.82 | $7.65 | $7.77 | $7.69 | 540,955 |
| 2024-11-20 | $7.62 | $7.71 | $7.59 | $7.68 | $7.60 | 417,782 |
| 2024-11-19 | $7.52 | $7.62 | $7.51 | $7.62 | $7.54 | 572,013 |
| 2024-11-18 | $7.52 | $7.64 | $7.52 | $7.55 | $7.47 | 578,421 |
| 2024-11-15 | $7.64 | $7.68 | $7.49 | $7.54 | $7.54 | 783,501 |
| 2024-11-14 | $7.84 | $7.85 | $7.75 | $7.83 | $7.83 | 607,117 |
| 2024-11-13 | $7.73 | $7.84 | $7.73 | $7.79 | $7.79 | 592,482 |
| 2024-11-12 | $7.82 | $7.83 | $7.67 | $7.75 | $7.75 | 776,302 |
| 2024-11-11 | $7.79 | $7.88 | $7.79 | $7.84 | $7.84 | 622,799 |
| 2024-11-08 | $7.73 | $7.77 | $7.71 | $7.75 | $7.75 | 421,764 |
| 2024-11-07 | $7.69 | $7.76 | $7.68 | $7.72 | $7.72 | 560,872 |
| 2024-11-06 | $7.65 | $7.69 | $7.57 | $7.67 | $7.67 | 737,922 |
| 2024-11-05 | $7.41 | $7.49 | $7.41 | $7.48 | $7.48 | 448,722 |
| 2024-11-04 | $7.52 | $7.54 | $7.42 | $7.43 | $7.43 | 638,284 |
| 2024-11-01 | $7.55 | $7.60 | $7.51 | $7.51 | $7.51 | 839,934 |
| 2024-10-31 | $7.65 | $7.68 | $7.52 | $7.53 | $7.53 | 862,867 |
| 2024-10-30 | $7.57 | $7.69 | $7.57 | $7.65 | $7.65 | 512,569 |
| 2024-10-29 | $7.60 | $7.63 | $7.55 | $7.61 | $7.61 | 571,695 |
| 2024-10-28 | $7.53 | $7.65 | $7.53 | $7.63 | $7.63 | 619,849 |
| 2024-10-25 | $7.54 | $7.59 | $7.50 | $7.50 | $7.50 | 422,276 |
| 2024-10-24 | $7.48 | $7.57 | $7.48 | $7.55 | $7.55 | 476,959 |
| 2024-10-23 | $7.58 | $7.59 | $7.47 | $7.47 | $7.47 | 472,926 |
| 2024-10-22 | $7.52 | $7.61 | $7.52 | $7.59 | $7.59 | 481,651 |
| 2024-10-21 | $7.59 | $7.65 | $7.53 | $7.53 | $7.53 | 451,889 |
| 2024-10-18 | $7.55 | $7.64 | $7.55 | $7.61 | $7.61 | 365,152 |
| 2024-10-17 | $7.58 | $7.60 | $7.53 | $7.56 | $7.56 | 535,225 |
| 2024-10-16 | $7.60 | $7.63 | $7.52 | $7.59 | $7.59 | 661,543 |
| 2024-10-15 | $7.60 | $7.64 | $7.56 | $7.62 | $7.62 | 443,752 |
| 2024-10-14 | $7.71 | $7.72 | $7.67 | $7.71 | $7.62 | 424,739 |
| 2024-10-11 | $7.63 | $7.70 | $7.61 | $7.70 | $7.61 | 495,586 |
| 2024-10-10 | $7.56 | $7.64 | $7.56 | $7.63 | $7.54 | 482,859 |
| 2024-10-09 | $7.59 | $7.64 | $7.58 | $7.63 | $7.54 | 503,709 |
| 2024-10-08 | $7.54 | $7.60 | $7.52 | $7.59 | $7.50 | 425,802 |
| 2024-10-07 | $7.60 | $7.60 | $7.51 | $7.51 | $7.43 | 416,574 |
| 2024-10-04 | $7.59 | $7.65 | $7.54 | $7.62 | $7.53 | 435,893 |
| 2024-10-03 | $7.56 | $7.59 | $7.51 | $7.55 | $7.47 | 434,888 |
| 2024-10-02 | $7.56 | $7.64 | $7.54 | $7.62 | $7.53 | 317,420 |
| 2024-10-01 | $7.60 | $7.66 | $7.53 | $7.59 | $7.50 | 922,144 |
| 2024-09-30 | $7.64 | $7.65 | $7.55 | $7.55 | $7.47 | 725,867 |
| 2024-09-27 | $7.62 | $7.65 | $7.58 | $7.60 | $7.51 | 438,721 |
| 2024-09-26 | $7.55 | $7.60 | $7.55 | $7.56 | $7.48 | 401,918 |
| 2024-09-25 | $7.55 | $7.63 | $7.49 | $7.49 | $7.41 | 499,267 |
| 2024-09-24 | $7.54 | $7.61 | $7.53 | $7.57 | $7.57 | 509,617 |
| 2024-09-23 | $7.49 | $7.56 | $7.49 | $7.54 | $7.54 | 436,133 |
| 2024-09-20 | $7.59 | $7.59 | $7.44 | $7.49 | $7.49 | 501,373 |
| 2024-09-19 | $7.50 | $7.62 | $7.45 | $7.60 | $7.60 | 818,844 |
| 2024-09-18 | $7.40 | $7.52 | $7.36 | $7.43 | $7.43 | 772,721 |
| 2024-09-17 | $7.35 | $7.46 | $7.35 | $7.42 | $7.42 | 554,682 |
| 2024-09-16 | $7.28 | $7.35 | $7.27 | $7.34 | $7.34 | 420,692 |
| 2024-09-13 | $7.36 | $7.43 | $7.35 | $7.38 | $7.29 | 528,904 |
| 2024-09-12 | $7.35 | $7.38 | $7.30 | $7.36 | $7.36 | 699,603 |
| 2024-09-11 | $7.24 | $7.34 | $7.17 | $7.33 | $7.33 | 562,905 |
| 2024-09-10 | $7.41 | $7.41 | $7.23 | $7.25 | $7.25 | 599,396 |
| 2024-09-09 | $7.25 | $7.37 | $7.22 | $7.31 | $7.31 | 604,015 |
| 2024-09-06 | $7.30 | $7.33 | $7.15 | $7.19 | $7.19 | 850,862 |
| 2024-09-05 | $7.31 | $7.36 | $7.27 | $7.31 | $7.31 | 623,352 |
| 2024-09-04 | $7.32 | $7.43 | $7.30 | $7.32 | $7.32 | 884,651 |
| 2024-09-03 | $7.51 | $7.53 | $7.33 | $7.36 | $7.36 | 948,392 |
| 2024-08-30 | $7.49 | $7.56 | $7.42 | $7.51 | $7.51 | 1,200,508 |
| 2024-08-29 | $7.31 | $7.47 | $7.31 | $7.46 | $7.46 | 1,096,056 |
| 2024-08-28 | $7.39 | $7.48 | $7.30 | $7.31 | $7.31 | 547,098 |
| 2024-08-27 | $7.36 | $7.45 | $7.30 | $7.42 | $7.42 | 449,878 |
| 2024-08-26 | $7.35 | $7.38 | $7.26 | $7.36 | $7.36 | 799,160 |
| 2024-08-23 | $7.29 | $7.38 | $7.27 | $7.34 | $7.34 | 570,440 |
| 2024-08-22 | $7.28 | $7.32 | $7.26 | $7.26 | $7.26 | 642,359 |
| 2024-08-21 | $7.25 | $7.30 | $7.22 | $7.29 | $7.29 | 450,450 |
| 2024-08-20 | $7.20 | $7.30 | $7.20 | $7.25 | $7.25 | 621,607 |
| 2024-08-19 | $7.18 | $7.25 | $7.16 | $7.23 | $7.23 | 546,630 |
| 2024-08-16 | $7.24 | $7.29 | $7.18 | $7.18 | $7.18 | 526,341 |
| 2024-08-15 | $7.20 | $7.33 | $7.20 | $7.30 | $7.30 | 449,537 |
| 2024-08-14 | $7.29 | $7.32 | $7.18 | $7.22 | $7.13 | 598,230 |
| 2024-08-13 | $7.19 | $7.31 | $7.16 | $7.26 | $7.17 | 560,538 |
| 2024-08-12 | $7.16 | $7.26 | $7.11 | $7.12 | $7.04 | 828,887 |
| 2024-08-09 | $7.14 | $7.16 | $7.04 | $7.09 | $7.01 | 450,466 |
| 2024-08-08 | $6.89 | $7.13 | $6.89 | $7.13 | $7.05 | 540,553 |
| 2024-08-07 | $6.95 | $7.05 | $6.88 | $6.88 | $6.80 | 924,044 |
| 2024-08-06 | $6.78 | $6.99 | $6.78 | $6.90 | $6.82 | 961,488 |
| 2024-08-05 | $6.73 | $6.91 | $6.66 | $6.75 | $6.67 | 1,291,349 |
| 2024-08-02 | $7.10 | $7.13 | $6.93 | $7.00 | $6.92 | 1,000,983 |
| 2024-08-01 | $7.42 | $7.43 | $7.18 | $7.18 | $7.09 | 1,463,326 |
| 2024-07-31 | $7.30 | $7.39 | $7.29 | $7.37 | $7.28 | 933,390 |
| 2024-07-30 | $7.26 | $7.34 | $7.19 | $7.23 | $7.14 | 710,339 |
| 2024-07-29 | $7.29 | $7.31 | $7.24 | $7.26 | $7.17 | 488,254 |
| 2024-07-26 | $7.27 | $7.29 | $7.24 | $7.25 | $7.25 | 720,982 |
| 2024-07-25 | $7.22 | $7.32 | $7.15 | $7.23 | $7.23 | 1,068,126 |
| 2024-07-24 | $7.30 | $7.35 | $7.24 | $7.24 | $7.24 | 653,891 |
| 2024-07-23 | $7.37 | $7.43 | $7.37 | $7.39 | $7.39 | 551,649 |
| 2024-07-22 | $7.33 | $7.40 | $7.32 | $7.37 | $7.37 | 501,786 |
| 2024-07-19 | $7.29 | $7.35 | $7.26 | $7.31 | $7.31 | 2,661,203 |
| 2024-07-18 | $7.40 | $7.45 | $7.28 | $7.30 | $7.30 | 1,122,846 |
| 2024-07-17 | $7.48 | $7.53 | $7.38 | $7.42 | $7.42 | 1,091,673 |
| 2024-07-16 | $7.50 | $7.61 | $7.50 | $7.50 | $7.50 | 880,077 |
| 2024-07-15 | $7.40 | $7.52 | $7.38 | $7.50 | $7.50 | 1,443,900 |
| 2024-07-12 | $7.39 | $7.47 | $7.35 | $7.42 | $7.33 | 655,911 |
| 2024-07-11 | $7.36 | $7.43 | $7.36 | $7.38 | $7.29 | 680,775 |
| 2024-07-10 | $7.35 | $7.38 | $7.32 | $7.34 | $7.25 | 662,950 |
| 2024-07-09 | $7.39 | $7.40 | $7.32 | $7.36 | $7.27 | 733,195 |
| 2024-07-08 | $7.38 | $7.42 | $7.38 | $7.41 | $7.32 | 695,196 |
| 2024-07-05 | $7.40 | $7.41 | $7.37 | $7.40 | $7.31 | 597,204 |
| 2024-07-03 | $7.34 | $7.42 | $7.33 | $7.40 | $7.31 | 553,267 |
| 2024-07-02 | $7.26 | $7.33 | $7.26 | $7.32 | $7.23 | 911,811 |
| 2024-07-01 | $7.22 | $7.32 | $7.20 | $7.31 | $7.22 | 1,284,965 |
| 2024-06-28 | $7.29 | $7.33 | $7.17 | $7.23 | $7.15 | 821,283 |
| 2024-06-27 | $7.20 | $7.26 | $7.18 | $7.22 | $7.14 | 549,214 |
| 2024-06-26 | $7.12 | $7.27 | $7.12 | $7.22 | $7.14 | 1,261,052 |
| 2024-06-25 | $7.15 | $7.19 | $7.11 | $7.18 | $7.10 | 764,463 |
| 2024-06-24 | $7.17 | $7.21 | $7.15 | $7.16 | $7.08 | 541,513 |
| 2024-06-21 | $7.21 | $7.23 | $7.14 | $7.19 | $7.11 | 481,886 |
| 2024-06-20 | $7.24 | $7.30 | $7.20 | $7.25 | $7.17 | 771,232 |
| 2024-06-18 | $7.23 | $7.28 | $7.22 | $7.26 | $7.18 | 433,536 |
| 2024-06-17 | $7.18 | $7.26 | $7.17 | $7.25 | $7.17 | 737,933 |
| 2024-06-14 | $7.15 | $7.23 | $7.12 | $7.23 | $7.23 | 566,223 |
| 2024-06-13 | $7.40 | $7.40 | $7.27 | $7.27 | $7.18 | 708,625 |
| 2024-06-12 | $7.37 | $7.50 | $7.36 | $7.37 | $7.28 | 857,530 |
| 2024-06-11 | $7.28 | $7.35 | $7.28 | $7.31 | $7.22 | 520,951 |
| 2024-06-10 | $7.30 | $7.38 | $7.30 | $7.36 | $7.27 | 378,078 |
| 2024-06-07 | $7.33 | $7.38 | $7.28 | $7.33 | $7.24 | 464,346 |
| 2024-06-06 | $7.41 | $7.44 | $7.35 | $7.36 | $7.27 | 425,172 |
| 2024-06-05 | $7.36 | $7.43 | $7.34 | $7.42 | $7.33 | 838,402 |
| 2024-06-04 | $7.36 | $7.41 | $7.34 | $7.35 | $7.26 | 655,003 |
| 2024-06-03 | $7.42 | $7.45 | $7.37 | $7.39 | $7.30 | 751,648 |
| 2024-05-31 | $7.44 | $7.46 | $7.31 | $7.46 | $7.37 | 769,152 |
| 2024-05-30 | $7.40 | $7.46 | $7.36 | $7.37 | $7.28 | 642,069 |
| 2024-05-29 | $7.34 | $7.40 | $7.34 | $7.37 | $7.28 | 774,042 |
| 2024-05-28 | $7.59 | $7.59 | $7.43 | $7.43 | $7.34 | 731,588 |
| 2024-05-24 | $7.46 | $7.53 | $7.46 | $7.50 | $7.50 | 470,233 |
| 2024-05-23 | $7.61 | $7.61 | $7.43 | $7.44 | $7.44 | 685,646 |
| 2024-05-22 | $7.58 | $7.65 | $7.55 | $7.57 | $7.57 | 789,769 |
| 2024-05-21 | $7.65 | $7.69 | $7.59 | $7.61 | $7.61 | 702,103 |
| 2024-05-20 | $7.71 | $7.78 | $7.65 | $7.68 | $7.68 | 2,335,108 |
| 2024-05-17 | $7.40 | $7.44 | $7.39 | $7.41 | $7.41 | 487,387 |
| 2024-05-16 | $7.37 | $7.42 | $7.36 | $7.40 | $7.40 | 652,223 |
| 2024-05-15 | $7.41 | $7.44 | $7.36 | $7.37 | $7.37 | 910,757 |
| 2024-05-14 | $7.33 | $7.41 | $7.32 | $7.35 | $7.35 | 493,801 |
| 2024-05-13 | $7.39 | $7.43 | $7.33 | $7.33 | $7.29 | 405,142 |
| 2024-05-10 | $7.44 | $7.45 | $7.36 | $7.38 | $7.34 | 548,069 |
| 2024-05-09 | $7.40 | $7.46 | $7.36 | $7.42 | $7.38 | 401,248 |
| 2024-05-08 | $7.31 | $7.43 | $7.30 | $7.42 | $7.38 | 656,891 |
| 2024-05-07 | $7.40 | $7.42 | $7.34 | $7.37 | $7.33 | 768,698 |
| 2024-05-06 | $7.38 | $7.40 | $7.33 | $7.37 | $7.33 | 753,131 |
| 2024-05-03 | $7.30 | $7.34 | $7.26 | $7.26 | $7.22 | 390,174 |
| 2024-05-02 | $7.21 | $7.24 | $7.13 | $7.21 | $7.17 | 369,525 |
| 2024-05-01 | $7.08 | $7.30 | $7.08 | $7.18 | $7.14 | 895,863 |
| 2024-04-30 | $7.24 | $7.24 | $7.09 | $7.10 | $7.06 | 457,672 |
| 2024-04-29 | $7.24 | $7.27 | $7.21 | $7.23 | $7.19 | 533,724 |
| 2024-04-26 | $7.22 | $7.28 | $7.17 | $7.23 | $7.19 | 368,668 |
| 2024-04-25 | $7.08 | $7.23 | $7.08 | $7.20 | $7.16 | 552,232 |
| 2024-04-24 | $7.22 | $7.30 | $7.13 | $7.18 | $7.14 | 811,697 |
| 2024-04-23 | $7.13 | $7.25 | $7.13 | $7.22 | $7.18 | 327,475 |
| 2024-04-22 | $7.09 | $7.13 | $7.04 | $7.11 | $7.07 | 1,213,378 |
| 2024-04-19 | $7.12 | $7.17 | $7.04 | $7.05 | $7.01 | 1,156,100 |
| 2024-04-18 | $7.17 | $7.22 | $7.14 | $7.15 | $7.11 | 601,429 |
| 2024-04-17 | $7.26 | $7.28 | $7.17 | $7.18 | $7.14 | 588,778 |
| 2024-04-16 | $7.25 | $7.30 | $7.00 | $7.24 | $7.20 | 453,036 |
| 2024-04-15 | $7.47 | $7.50 | $7.26 | $7.26 | $7.22 | 506,271 |
| 2024-04-12 | $7.61 | $7.62 | $7.43 | $7.44 | $7.40 | 447,725 |
| 2024-04-11 | $7.61 | $7.66 | $7.59 | $7.64 | $7.55 | 498,135 |
| 2024-04-10 | $7.72 | $7.76 | $7.61 | $7.61 | $7.52 | 835,563 |
| 2024-04-09 | $7.83 | $7.85 | $7.79 | $7.80 | $7.71 | 474,938 |
| 2024-04-08 | $7.86 | $7.88 | $7.83 | $7.83 | $7.74 | 306,482 |
| 2024-04-05 | $7.78 | $7.89 | $7.77 | $7.85 | $7.76 | 446,729 |
| 2024-04-04 | $7.93 | $8.00 | $7.77 | $7.78 | $7.69 | 531,724 |
| 2024-04-03 | $7.83 | $7.92 | $7.82 | $7.89 | $7.80 | 519,939 |
| 2024-04-02 | $8.03 | $8.03 | $7.87 | $7.89 | $7.80 | 413,449 |
| 2024-04-01 | $8.10 | $8.13 | $8.06 | $8.11 | $8.01 | 780,839 |
| 2024-03-28 | $8.12 | $8.19 | $8.07 | $8.14 | $8.04 | 1,217,320 |
| 2024-03-27 | $8.01 | $8.09 | $8.01 | $8.07 | $7.97 | 624,673 |
| 2024-03-26 | $8.03 | $8.03 | $7.99 | $7.99 | $7.89 | 606,234 |
| 2024-03-25 | $7.92 | $8.01 | $7.86 | $7.99 | $7.89 | 674,521 |
| 2024-03-22 | $8.00 | $8.01 | $7.93 | $7.95 | $7.86 | 758,122 |
| 2024-03-21 | $7.98 | $8.08 | $7.98 | $8.06 | $7.96 | 597,659 |
| 2024-03-20 | $7.78 | $7.93 | $7.78 | $7.93 | $7.84 | 723,043 |
| 2024-03-19 | $7.79 | $7.80 | $7.74 | $7.76 | $7.67 | 470,285 |
| 2024-03-18 | $7.83 | $7.86 | $7.79 | $7.80 | $7.71 | 389,784 |
| 2024-03-15 | $7.80 | $7.85 | $7.77 | $7.78 | $7.78 | 504,900 |
| 2024-03-14 | $7.96 | $7.97 | $7.83 | $7.85 | $7.85 | 555,532 |
| 2024-03-13 | $8.00 | $8.03 | $7.99 | $8.00 | $7.95 | 504,178 |
| 2024-03-12 | $8.04 | $8.04 | $7.97 | $8.01 | $7.96 | 559,144 |
| 2024-03-11 | $8.01 | $8.05 | $8.00 | $8.00 | $7.95 | 419,967 |
| 2024-03-08 | $8.07 | $8.12 | $8.04 | $8.04 | $7.99 | 724,080 |
| 2024-03-07 | $8.05 | $8.07 | $8.01 | $8.04 | $7.99 | 479,817 |
| 2024-03-06 | $7.98 | $8.04 | $7.98 | $8.00 | $7.95 | 612,496 |
| 2024-03-05 | $8.03 | $8.03 | $7.89 | $7.92 | $7.88 | 573,653 |
| 2024-03-04 | $8.06 | $8.11 | $8.04 | $8.09 | $8.04 | 720,456 |
| 2024-03-01 | $8.01 | $8.13 | $8.01 | $8.11 | $8.06 | 617,267 |
| 2024-02-29 | $7.98 | $8.05 | $7.97 | $8.01 | $7.96 | 685,565 |
| 2024-02-28 | $8.05 | $8.06 | $7.96 | $7.96 | $7.92 | 754,609 |
| 2024-02-27 | $8.12 | $8.18 | $8.12 | $8.13 | $8.08 | 899,196 |
| 2024-02-26 | $8.01 | $8.15 | $8.01 | $8.10 | $8.05 | 766,477 |
| 2024-02-23 | $8.08 | $8.08 | $8.04 | $8.04 | $7.99 | 928,955 |
| 2024-02-22 | $7.96 | $8.07 | $7.94 | $8.02 | $7.97 | 609,081 |
| 2024-02-21 | $7.84 | $7.90 | $7.82 | $7.85 | $7.85 | 612,469 |
| 2024-02-20 | $7.93 | $8.01 | $7.85 | $7.88 | $7.88 | 480,960 |
| 2024-02-16 | $8.08 | $8.09 | $8.02 | $8.02 | $8.02 | 591,895 |
| 2024-02-15 | $8.07 | $8.10 | $7.93 | $8.09 | $8.09 | 1,186,626 |
| 2024-02-14 | $7.91 | $8.02 | $7.88 | $8.00 | $8.00 | 681,933 |
| 2024-02-13 | $8.11 | $8.14 | $7.91 | $7.92 | $7.88 | 1,153,905 |
| 2024-02-12 | $8.16 | $8.25 | $8.16 | $8.20 | $8.15 | 1,111,787 |
| 2024-02-09 | $8.05 | $8.17 | $8.05 | $8.16 | $8.11 | 640,711 |
| 2024-02-08 | $7.88 | $8.05 | $7.88 | $8.04 | $8.00 | 690,848 |
| 2024-02-07 | $7.78 | $7.91 | $7.78 | $7.88 | $7.84 | 1,028,753 |
| 2024-02-06 | $7.68 | $7.79 | $7.68 | $7.78 | $7.74 | 716,236 |
| 2024-02-05 | $7.77 | $7.78 | $7.65 | $7.71 | $7.67 | 510,295 |
| 2024-02-02 | $7.63 | $7.83 | $7.62 | $7.81 | $7.77 | 878,132 |
| 2024-02-01 | $7.57 | $7.76 | $7.57 | $7.74 | $7.70 | 1,219,278 |
| 2024-01-31 | $7.69 | $7.71 | $7.56 | $7.58 | $7.54 | 1,120,277 |
| 2024-01-30 | $7.70 | $7.72 | $7.67 | $7.69 | $7.65 | 674,151 |
| 2024-01-29 | $7.53 | $7.73 | $7.53 | $7.71 | $7.67 | 763,360 |
| 2024-01-26 | $7.52 | $7.59 | $7.52 | $7.53 | $7.49 | 1,305,207 |
| 2024-01-25 | $7.48 | $7.56 | $7.48 | $7.52 | $7.48 | 1,202,906 |
| 2024-01-24 | $7.43 | $7.54 | $7.43 | $7.45 | $7.41 | 1,586,129 |
| 2024-01-23 | $7.38 | $7.45 | $7.38 | $7.41 | $7.37 | 941,302 |
| 2024-01-22 | $7.30 | $7.40 | $7.30 | $7.38 | $7.34 | 799,738 |
| 2024-01-19 | $7.27 | $7.29 | $7.22 | $7.26 | $7.22 | 941,993 |
| 2024-01-18 | $7.17 | $7.28 | $7.17 | $7.22 | $7.18 | 630,375 |
| 2024-01-17 | $7.15 | $7.19 | $7.12 | $7.16 | $7.12 | 683,871 |
| 2024-01-16 | $7.23 | $7.27 | $7.19 | $7.22 | $7.18 | 635,053 |
| 2024-01-12 | $7.28 | $7.35 | $7.26 | $7.26 | $7.22 | 1,014,313 |
| 2024-01-11 | $7.25 | $7.29 | $7.16 | $7.26 | $7.22 | 828,201 |
| 2024-01-10 | $7.26 | $7.28 | $7.23 | $7.27 | $7.19 | 475,652 |
| 2024-01-09 | $7.30 | $7.30 | $7.22 | $7.22 | $7.14 | 678,771 |
| 2024-01-08 | $7.10 | $7.31 | $7.10 | $7.29 | $7.21 | 700,049 |
| 2024-01-05 | $7.12 | $7.18 | $7.09 | $7.10 | $7.02 | 640,839 |
| 2024-01-04 | $7.01 | $7.15 | $7.00 | $7.12 | $7.04 | 1,213,699 |
| 2024-01-03 | $7.18 | $7.18 | $7.03 | $7.03 | $6.95 | 839,085 |
| 2024-01-02 | $7.26 | $7.28 | $7.19 | $7.20 | $7.12 | 729,585 |
| 2023-12-29 | $7.36 | $7.44 | $7.32 | $7.33 | $7.24 | 2,429,671 |
| 2023-12-28 | $7.45 | $7.48 | $7.39 | $7.40 | $7.31 | 1,725,332 |
| 2023-12-27 | $7.49 | $7.51 | $7.42 | $7.46 | $7.37 | 2,047,440 |
| 2023-12-26 | $7.47 | $7.53 | $7.46 | $7.50 | $7.41 | 1,370,765 |
| 2023-12-22 | $7.52 | $7.55 | $7.45 | $7.48 | $7.39 | 1,283,363 |
| 2023-12-21 | $7.44 | $7.54 | $7.40 | $7.52 | $7.43 | 1,555,394 |
| 2023-12-20 | $7.65 | $7.67 | $7.41 | $7.41 | $7.32 | 1,977,173 |
| 2023-12-19 | $7.53 | $7.66 | $7.53 | $7.65 | $7.56 | 1,837,264 |
| 2023-12-18 | $7.44 | $7.56 | $7.43 | $7.53 | $7.44 | 1,863,174 |
| 2023-12-15 | $7.56 | $7.60 | $7.37 | $7.45 | $7.36 | 1,452,714 |
| 2023-12-14 | $7.52 | $7.66 | $7.52 | $7.60 | $7.51 | 1,934,106 |
| 2023-12-13 | $7.38 | $7.53 | $7.34 | $7.51 | $7.38 | 1,819,162 |
| 2023-12-12 | $7.32 | $7.42 | $7.31 | $7.38 | $7.25 | 1,091,563 |
| 2023-12-11 | $7.29 | $7.39 | $7.29 | $7.36 | $7.23 | 1,062,716 |
| 2023-12-08 | $7.27 | $7.37 | $7.27 | $7.35 | $7.35 | 963,231 |
| 2023-12-07 | $7.26 | $7.34 | $7.24 | $7.32 | $7.32 | 1,070,493 |
| 2023-12-06 | $7.29 | $7.34 | $7.25 | $7.26 | $7.26 | 1,152,933 |
| 2023-12-05 | $7.31 | $7.36 | $7.26 | $7.29 | $7.29 | 1,036,237 |
| 2023-12-04 | $7.37 | $7.43 | $7.32 | $7.38 | $7.38 | 1,011,418 |
| 2023-12-01 | $7.16 | $7.44 | $7.16 | $7.41 | $7.41 | 1,062,078 |
| 2023-11-30 | $7.24 | $7.29 | $7.18 | $7.23 | $7.23 | 962,564 |
| 2023-11-29 | $7.14 | $7.28 | $7.14 | $7.22 | $7.22 | 1,083,045 |
| 2023-11-28 | $7.20 | $7.21 | $7.08 | $7.13 | $7.13 | 1,395,545 |
| 2023-11-27 | $7.24 | $7.27 | $7.19 | $7.25 | $7.25 | 1,169,717 |
| 2023-11-24 | $7.19 | $7.26 | $7.18 | $7.24 | $7.24 | 373,502 |
| 2023-11-22 | $7.20 | $7.30 | $7.20 | $7.24 | $7.24 | 568,949 |
| 2023-11-21 | $7.18 | $7.23 | $7.16 | $7.20 | $7.20 | 990,201 |
| 2023-11-20 | $7.14 | $7.27 | $7.14 | $7.24 | $7.24 | 1,131,763 |
| 2023-11-17 | $7.01 | $7.17 | $7.01 | $7.15 | $7.15 | 771,136 |
| 2023-11-16 | $7.07 | $7.13 | $7.01 | $7.04 | $7.04 | 861,011 |
| 2023-11-15 | $7.07 | $7.17 | $7.07 | $7.10 | $7.10 | 1,167,230 |
| 2023-11-14 | $6.85 | $7.07 | $6.84 | $7.04 | $7.04 | 1,375,666 |
| 2023-11-13 | $6.77 | $6.83 | $6.73 | $6.82 | $6.78 | 726,951 |
| 2023-11-10 | $6.70 | $6.81 | $6.68 | $6.79 | $6.75 | 877,017 |
| 2023-11-09 | $6.74 | $6.84 | $6.68 | $6.69 | $6.65 | 762,867 |
| 2023-11-08 | $6.74 | $6.78 | $6.70 | $6.76 | $6.72 | 932,574 |
| 2023-11-07 | $6.53 | $6.76 | $6.53 | $6.73 | $6.69 | 1,529,053 |
| 2023-11-06 | $6.62 | $6.67 | $6.53 | $6.58 | $6.54 | 744,828 |
| 2023-11-03 | $6.59 | $6.65 | $6.56 | $6.63 | $6.59 | 1,228,769 |
| 2023-11-02 | $6.48 | $6.59 | $6.47 | $6.57 | $6.53 | 1,018,289 |
| 2023-11-01 | $6.33 | $6.44 | $6.27 | $6.42 | $6.38 | 916,200 |
| 2023-10-31 | $6.25 | $6.36 | $6.24 | $6.32 | $6.28 | 1,411,956 |
| 2023-10-30 | $6.24 | $6.28 | $6.21 | $6.26 | $6.22 | 1,658,948 |
| 2023-10-27 | $6.29 | $6.32 | $6.23 | $6.23 | $6.19 | 1,084,183 |
| 2023-10-26 | $6.32 | $6.39 | $6.27 | $6.29 | $6.25 | 1,215,622 |
| 2023-10-25 | $6.58 | $6.58 | $6.32 | $6.34 | $6.30 | 820,552 |
| 2023-10-24 | $6.56 | $6.73 | $6.53 | $6.67 | $6.63 | 859,147 |
| 2023-10-23 | $6.58 | $6.65 | $6.49 | $6.59 | $6.55 | 1,319,652 |
| 2023-10-20 | $6.67 | $6.71 | $6.61 | $6.61 | $6.57 | 613,869 |
| 2023-10-19 | $6.77 | $6.81 | $6.69 | $6.69 | $6.65 | 956,043 |
| 2023-10-18 | $6.88 | $6.91 | $6.77 | $6.79 | $6.75 | 673,071 |
| 2023-10-17 | $6.85 | $6.99 | $6.84 | $6.95 | $6.91 | 1,881,252 |
| 2023-10-16 | $6.84 | $6.97 | $6.84 | $6.95 | $6.91 | 775,101 |
| 2023-10-13 | $6.93 | $6.97 | $6.79 | $6.83 | $6.79 | 927,790 |
| 2023-10-12 | $7.02 | $7.07 | $6.94 | $6.99 | $6.90 | 728,163 |
| 2023-10-11 | $7.12 | $7.18 | $7.02 | $7.05 | $6.96 | 1,015,919 |
| 2023-10-10 | $6.95 | $7.15 | $6.95 | $7.06 | $6.97 | 1,905,719 |
| 2023-10-09 | $6.93 | $7.01 | $6.86 | $6.99 | $6.90 | 735,382 |
| 2023-10-06 | $6.74 | $7.00 | $6.71 | $6.97 | $6.88 | 1,104,252 |
| 2023-10-05 | $6.80 | $6.86 | $6.76 | $6.81 | $6.72 | 666,107 |
| 2023-10-04 | $6.77 | $6.90 | $6.75 | $6.86 | $6.77 | 860,870 |
| 2023-10-03 | $6.88 | $6.95 | $6.73 | $6.76 | $6.67 | 956,860 |
| 2023-10-02 | $6.96 | $7.02 | $6.91 | $6.95 | $6.86 | 981,391 |
| 2023-09-29 | $6.97 | $7.15 | $6.95 | $6.96 | $6.87 | 1,828,327 |
| 2023-09-28 | $6.75 | $6.91 | $6.69 | $6.91 | $6.82 | 1,035,809 |
| 2023-09-27 | $6.69 | $6.81 | $6.69 | $6.76 | $6.67 | 907,993 |
| 2023-09-26 | $6.68 | $6.75 | $6.66 | $6.67 | $6.58 | 977,478 |
| 2023-09-25 | $6.73 | $6.79 | $6.69 | $6.73 | $6.64 | 875,654 |
| 2023-09-22 | $6.79 | $6.83 | $6.74 | $6.75 | $6.66 | 1,821,579 |
| 2023-09-21 | $6.87 | $6.90 | $6.80 | $6.80 | $6.71 | 698,198 |
| 2023-09-20 | $6.98 | $7.06 | $6.94 | $6.94 | $6.85 | 783,654 |
| 2023-09-19 | $6.99 | $7.03 | $6.95 | $6.98 | $6.89 | 1,005,602 |
| 2023-09-18 | $7.00 | $7.05 | $6.98 | $7.01 | $6.92 | 878,053 |
| 2023-09-15 | $7.08 | $7.11 | $6.98 | $7.00 | $6.91 | 779,573 |
| 2023-09-14 | $7.20 | $7.20 | $7.05 | $7.09 | $7.00 | 1,861,657 |
| 2023-09-13 | $7.21 | $7.25 | $7.19 | $7.20 | $7.04 | 682,715 |
| 2023-09-12 | $7.21 | $7.29 | $7.20 | $7.23 | $7.07 | 1,404,824 |
| 2023-09-11 | $7.55 | $7.55 | $7.30 | $7.32 | $7.15 | 1,543,631 |
| 2023-09-08 | $7.55 | $7.56 | $7.49 | $7.50 | $7.33 | 531,091 |
| 2023-09-07 | $7.44 | $7.52 | $7.43 | $7.50 | $7.33 | 435,902 |
| 2023-09-06 | $7.69 | $7.72 | $7.53 | $7.54 | $7.37 | 951,919 |
| 2023-09-05 | $7.86 | $7.88 | $7.69 | $7.73 | $7.56 | 339,200 |
| 2023-09-01 | $7.72 | $7.91 | $7.69 | $7.85 | $7.85 | 636,446 |
| 2023-08-31 | $7.65 | $7.81 | $7.64 | $7.71 | $7.71 | 707,933 |
| 2023-08-30 | $7.70 | $7.70 | $7.59 | $7.66 | $7.66 | 499,160 |
| 2023-08-29 | $7.49 | $7.74 | $7.47 | $7.69 | $7.69 | 1,154,676 |
| 2023-08-28 | $7.45 | $7.52 | $7.43 | $7.49 | $7.49 | 668,247 |
| 2023-08-25 | $7.36 | $7.48 | $7.35 | $7.45 | $7.45 | 482,221 |
| 2023-08-24 | $7.57 | $7.57 | $7.36 | $7.37 | $7.37 | 562,045 |
| 2023-08-23 | $7.45 | $7.58 | $7.44 | $7.53 | $7.53 | 1,005,244 |
| 2023-08-22 | $7.51 | $7.51 | $7.37 | $7.44 | $7.44 | 688,454 |
| 2023-08-21 | $7.43 | $7.52 | $7.43 | $7.51 | $7.51 | 630,165 |
| 2023-08-18 | $7.45 | $7.51 | $7.43 | $7.44 | $7.44 | 431,820 |
| 2023-08-17 | $7.68 | $7.70 | $7.48 | $7.48 | $7.48 | 644,795 |
| 2023-08-16 | $7.75 | $7.82 | $7.69 | $7.69 | $7.69 | 306,699 |
| 2023-08-15 | $7.81 | $7.84 | $7.74 | $7.75 | $7.75 | 310,241 |
| 2023-08-14 | $7.75 | $7.84 | $7.74 | $7.84 | $7.84 | 335,554 |
| 2023-08-11 | $7.86 | $7.94 | $7.82 | $7.85 | $7.78 | 270,388 |
| 2023-08-10 | $7.95 | $8.04 | $7.86 | $7.87 | $7.80 | 431,976 |
| 2023-08-09 | $8.05 | $8.09 | $7.91 | $7.92 | $7.85 | 389,721 |
| 2023-08-08 | $8.01 | $8.06 | $8.00 | $8.01 | $7.94 | 459,752 |
| 2023-08-07 | $8.11 | $8.14 | $8.06 | $8.10 | $8.10 | 396,648 |
| 2023-08-04 | $8.15 | $8.20 | $8.04 | $8.09 | $8.09 | 561,100 |
| 2023-08-03 | $8.04 | $8.18 | $8.00 | $8.09 | $8.09 | 520,966 |
| 2023-08-02 | $8.25 | $8.25 | $8.09 | $8.15 | $8.15 | 648,348 |
| 2023-08-01 | $8.20 | $8.35 | $8.15 | $8.35 | $8.35 | 695,609 |
| 2023-07-31 | $8.19 | $8.24 | $8.16 | $8.21 | $8.21 | 737,435 |
| 2023-07-28 | $8.00 | $8.15 | $8.00 | $8.15 | $8.15 | 613,869 |
| 2023-07-27 | $8.05 | $8.12 | $7.98 | $7.99 | $7.99 | 729,914 |
| 2023-07-26 | $7.92 | $8.05 | $7.92 | $8.01 | $8.01 | 612,632 |
| 2023-07-25 | $7.92 | $8.00 | $7.92 | $7.93 | $7.93 | 910,454 |
| 2023-07-24 | $7.99 | $8.01 | $7.92 | $7.95 | $7.95 | 566,293 |
| 2023-07-21 | $8.06 | $8.12 | $7.98 | $8.01 | $8.01 | 478,482 |
| 2023-07-20 | $8.05 | $8.11 | $8.04 | $8.05 | $8.05 | 696,602 |
| 2023-07-19 | $8.07 | $8.20 | $8.07 | $8.14 | $8.14 | 861,038 |
| 2023-07-18 | $8.12 | $8.12 | $8.04 | $8.08 | $8.08 | 529,893 |
| 2023-07-17 | $7.94 | $8.08 | $7.91 | $8.08 | $8.08 | 683,127 |
| 2023-07-14 | $7.93 | $7.98 | $7.92 | $7.93 | $7.93 | 509,149 |
| 2023-07-13 | $8.00 | $8.00 | $7.94 | $7.99 | $7.99 | 622,252 |
| 2023-07-12 | $8.00 | $8.03 | $7.96 | $8.02 | $7.95 | 552,748 |
| 2023-07-11 | $7.92 | $7.95 | $7.89 | $7.95 | $7.88 | 327,969 |
| 2023-07-10 | $7.91 | $7.92 | $7.84 | $7.89 | $7.82 | 485,105 |
| 2023-07-07 | $7.70 | $7.89 | $7.70 | $7.83 | $7.76 | 420,122 |
| 2023-07-06 | $7.81 | $7.87 | $7.69 | $7.75 | $7.75 | 569,272 |
| 2023-07-05 | $7.80 | $7.93 | $7.80 | $7.86 | $7.86 | 718,243 |
| 2023-07-03 | $7.84 | $7.90 | $7.84 | $7.86 | $7.86 | 367,986 |
| 2023-06-30 | $7.84 | $7.90 | $7.79 | $7.85 | $7.85 | 981,686 |
| 2023-06-29 | $7.74 | $7.81 | $7.72 | $7.76 | $7.76 | 570,228 |
| 2023-06-28 | $7.72 | $7.79 | $7.70 | $7.77 | $7.77 | 473,543 |
| 2023-06-27 | $7.67 | $7.74 | $7.64 | $7.72 | $7.72 | 553,827 |
| 2023-06-26 | $7.62 | $7.76 | $7.62 | $7.65 | $7.65 | 499,224 |
| 2023-06-23 | $7.74 | $7.77 | $7.64 | $7.64 | $7.64 | 516,358 |
| 2023-06-22 | $7.74 | $7.81 | $7.68 | $7.80 | $7.80 | 515,142 |
| 2023-06-21 | $7.77 | $7.81 | $7.68 | $7.73 | $7.73 | 469,480 |
| 2023-06-20 | $7.85 | $7.86 | $7.75 | $7.83 | $7.83 | 686,525 |
| 2023-06-16 | $7.96 | $8.00 | $7.78 | $7.85 | $7.85 | 855,730 |
| 2023-06-15 | $7.99 | $8.10 | $7.97 | $7.99 | $7.99 | 528,997 |
| 2023-06-14 | $8.05 | $8.09 | $7.89 | $8.05 | $8.05 | 1,722,433 |
| 2023-06-13 | $8.04 | $8.13 | $8.01 | $8.07 | $8.00 | 850,295 |
| 2023-06-12 | $7.81 | $8.03 | $7.81 | $8.00 | $7.93 | 733,505 |
| 2023-06-09 | $7.73 | $7.87 | $7.73 | $7.83 | $7.76 | 650,864 |
| 2023-06-08 | $7.76 | $7.78 | $7.67 | $7.77 | $7.70 | 438,837 |
| 2023-06-07 | $7.80 | $7.89 | $7.69 | $7.76 | $7.69 | 618,801 |
| 2023-06-06 | $7.63 | $7.83 | $7.63 | $7.78 | $7.71 | 668,690 |
| 2023-06-05 | $7.64 | $7.72 | $7.64 | $7.68 | $7.68 | 774,816 |
| 2023-06-02 | $7.59 | $7.66 | $7.54 | $7.64 | $7.64 | 831,998 |
| 2023-06-01 | $7.52 | $7.54 | $7.48 | $7.54 | $7.54 | 382,807 |
| 2023-05-31 | $7.54 | $7.56 | $7.44 | $7.48 | $7.48 | 857,126 |
| 2023-05-30 | $7.52 | $7.58 | $7.48 | $7.56 | $7.56 | 923,571 |
| 2023-05-26 | $7.25 | $7.51 | $7.25 | $7.51 | $7.51 | 643,291 |
| 2023-05-25 | $7.33 | $7.36 | $7.27 | $7.28 | $7.28 | 635,534 |
| 2023-05-24 | $7.24 | $7.31 | $7.20 | $7.28 | $7.28 | 589,353 |
| 2023-05-23 | $7.43 | $7.46 | $7.32 | $7.32 | $7.32 | 524,467 |
| 2023-05-22 | $7.38 | $7.54 | $7.37 | $7.50 | $7.50 | 554,380 |
| 2023-05-19 | $7.49 | $7.54 | $7.39 | $7.40 | $7.40 | 700,334 |
| 2023-05-18 | $7.37 | $7.49 | $7.34 | $7.47 | $7.47 | 788,929 |
| 2023-05-17 | $7.25 | $7.43 | $7.25 | $7.40 | $7.40 | 621,028 |
| 2023-05-16 | $7.24 | $7.29 | $7.24 | $7.24 | $7.24 | 586,947 |
| 2023-05-15 | $7.31 | $7.35 | $7.26 | $7.33 | $7.33 | 669,873 |
| 2023-05-12 | $7.25 | $7.30 | $7.20 | $7.23 | $7.23 | 384,875 |
| 2023-05-11 | $7.27 | $7.38 | $7.25 | $7.33 | $7.26 | 546,649 |
| 2023-05-10 | $7.32 | $7.36 | $7.17 | $7.28 | $7.21 | 789,107 |
| 2023-05-09 | $7.34 | $7.37 | $7.23 | $7.27 | $7.20 | 750,798 |
| 2023-05-08 | $7.41 | $7.41 | $7.27 | $7.34 | $7.27 | 444,534 |
| 2023-05-05 | $7.34 | $7.49 | $7.34 | $7.40 | $7.33 | 822,437 |
| 2023-05-04 | $7.28 | $7.41 | $7.26 | $7.29 | $7.22 | 916,188 |
| 2023-05-03 | $7.27 | $7.41 | $7.26 | $7.31 | $7.24 | 702,899 |
| 2023-05-02 | $7.36 | $7.39 | $7.27 | $7.31 | $7.24 | 602,508 |
| 2023-05-01 | $7.40 | $7.46 | $7.38 | $7.39 | $7.32 | 489,758 |
| 2023-04-28 | $7.39 | $7.48 | $7.35 | $7.44 | $7.37 | 787,916 |
| 2023-04-27 | $7.21 | $7.37 | $7.21 | $7.37 | $7.30 | 756,808 |
| 2023-04-26 | $7.31 | $7.32 | $7.17 | $7.20 | $7.13 | 808,123 |
| 2023-04-25 | $7.41 | $7.43 | $7.31 | $7.32 | $7.25 | 482,931 |
| 2023-04-24 | $7.55 | $7.57 | $7.43 | $7.47 | $7.40 | 556,016 |
| 2023-04-21 | $7.51 | $7.58 | $7.51 | $7.55 | $7.48 | 495,919 |
| 2023-04-20 | $7.54 | $7.61 | $7.52 | $7.52 | $7.45 | 522,650 |
| 2023-04-19 | $7.58 | $7.71 | $7.55 | $7.64 | $7.57 | 496,343 |
| 2023-04-18 | $7.65 | $7.67 | $7.58 | $7.62 | $7.55 | 496,428 |
| 2023-04-17 | $7.65 | $7.67 | $7.54 | $7.61 | $7.54 | 410,663 |
| 2023-04-14 | $7.62 | $7.70 | $7.60 | $7.63 | $7.56 | 439,215 |
| 2023-04-13 | $7.59 | $7.71 | $7.59 | $7.68 | $7.61 | 851,686 |
| 2023-04-12 | $7.84 | $7.88 | $7.60 | $7.63 | $7.49 | 717,677 |
| 2023-04-11 | $7.81 | $7.85 | $7.70 | $7.82 | $7.68 | 464,791 |
| 2023-04-10 | $7.47 | $7.79 | $7.45 | $7.78 | $7.64 | 790,418 |
| 2023-04-06 | $7.50 | $7.53 | $7.39 | $7.51 | $7.37 | 836,076 |
| 2023-04-05 | $7.56 | $7.60 | $7.44 | $7.50 | $7.36 | 775,311 |
| 2023-04-04 | $7.68 | $7.75 | $7.57 | $7.64 | $7.50 | 874,038 |
| 2023-04-03 | $7.94 | $7.97 | $7.62 | $7.69 | $7.55 | 1,162,712 |
| 2023-03-31 | $7.70 | $8.14 | $7.67 | $8.03 | $7.88 | 6,716,267 |
| 2023-03-30 | $7.55 | $7.64 | $7.55 | $7.64 | $7.50 | 626,425 |
| 2023-03-29 | $7.34 | $7.53 | $7.34 | $7.52 | $7.38 | 636,508 |
| 2023-03-28 | $7.26 | $7.37 | $7.22 | $7.28 | $7.15 | 1,874,504 |
| 2023-03-27 | $7.28 | $7.36 | $7.25 | $7.33 | $7.19 | 575,612 |
| 2023-03-24 | $7.17 | $7.27 | $7.17 | $7.24 | $7.11 | 726,206 |
| 2023-03-23 | $7.25 | $7.41 | $7.22 | $7.25 | $7.12 | 548,485 |
| 2023-03-22 | $7.36 | $7.41 | $7.22 | $7.23 | $7.10 | 798,856 |
| 2023-03-21 | $7.27 | $7.42 | $7.27 | $7.39 | $7.25 | 791,973 |
| 2023-03-20 | $7.20 | $7.26 | $7.17 | $7.25 | $7.12 | 727,692 |
| 2023-03-17 | $7.31 | $7.31 | $7.21 | $7.21 | $7.21 | 926,578 |
| 2023-03-16 | $7.13 | $7.31 | $7.10 | $7.31 | $7.31 | 784,476 |
| 2023-03-15 | $7.10 | $7.20 | $7.09 | $7.17 | $7.17 | 1,547,200 |
| 2023-03-14 | $7.20 | $7.31 | $7.19 | $7.28 | $7.28 | 1,007,659 |
| 2023-03-13 | $7.10 | $7.27 | $7.01 | $7.21 | $7.14 | 1,148,086 |
| 2023-03-10 | $7.42 | $7.43 | $7.13 | $7.16 | $7.09 | 1,517,607 |
| 2023-03-09 | $7.63 | $7.72 | $7.42 | $7.42 | $7.35 | 1,095,358 |
| 2023-03-08 | $7.59 | $7.68 | $7.59 | $7.64 | $7.57 | 468,713 |
| 2023-03-07 | $7.71 | $7.77 | $7.60 | $7.60 | $7.53 | 737,141 |
| 2023-03-06 | $7.76 | $7.80 | $7.68 | $7.68 | $7.61 | 537,871 |
| 2023-03-03 | $7.67 | $7.78 | $7.64 | $7.75 | $7.68 | 994,024 |
| 2023-03-02 | $7.48 | $7.63 | $7.46 | $7.62 | $7.55 | 599,959 |
| 2023-03-01 | $7.52 | $7.55 | $7.46 | $7.51 | $7.44 | 668,181 |
| 2023-02-28 | $7.50 | $7.58 | $7.45 | $7.53 | $7.46 | 1,211,356 |
| 2023-02-27 | $7.40 | $7.47 | $7.40 | $7.45 | $7.45 | 683,403 |
| 2023-02-24 | $7.33 | $7.41 | $7.33 | $7.35 | $7.35 | 791,439 |
| 2023-02-23 | $7.51 | $7.54 | $7.38 | $7.46 | $7.46 | 591,477 |
| 2023-02-22 | $7.33 | $7.48 | $7.32 | $7.43 | $7.43 | 891,236 |
| 2023-02-21 | $7.44 | $7.48 | $7.33 | $7.36 | $7.36 | 605,878 |
| 2023-02-17 | $7.50 | $7.55 | $7.46 | $7.49 | $7.49 | 708,180 |
| 2023-02-16 | $7.55 | $7.65 | $7.53 | $7.55 | $7.55 | 627,359 |
| 2023-02-15 | $7.52 | $7.66 | $7.48 | $7.62 | $7.62 | 712,525 |
| 2023-02-14 | $7.40 | $7.56 | $7.36 | $7.51 | $7.51 | 766,432 |
| 2023-02-13 | $7.48 | $7.53 | $7.46 | $7.51 | $7.44 | 750,522 |
| 2023-02-10 | $7.53 | $7.57 | $7.41 | $7.49 | $7.42 | 1,142,091 |
| 2023-02-09 | $7.80 | $7.81 | $7.56 | $7.57 | $7.50 | 1,125,753 |
| 2023-02-08 | $7.78 | $7.78 | $7.60 | $7.71 | $7.64 | 1,000,944 |
| 2023-02-07 | $7.62 | $7.80 | $7.55 | $7.77 | $7.70 | 1,138,561 |
| 2023-02-06 | $7.66 | $7.75 | $7.62 | $7.66 | $7.59 | 726,658 |
| 2023-02-03 | $7.85 | $7.95 | $7.73 | $7.74 | $7.67 | 1,067,798 |
| 2023-02-02 | $7.91 | $8.07 | $7.87 | $7.99 | $7.92 | 1,689,266 |
| 2023-02-01 | $7.61 | $7.84 | $7.59 | $7.83 | $7.76 | 944,048 |
| 2023-01-31 | $7.63 | $7.67 | $7.56 | $7.64 | $7.57 | 1,095,845 |
| 2023-01-30 | $7.65 | $7.67 | $7.50 | $7.52 | $7.45 | 852,447 |
| 2023-01-27 | $7.60 | $7.74 | $7.55 | $7.66 | $7.66 | 1,021,814 |
| 2023-01-26 | $7.60 | $7.65 | $7.52 | $7.64 | $7.64 | 979,961 |
| 2023-01-25 | $7.47 | $7.57 | $7.34 | $7.52 | $7.52 | 934,028 |
| 2023-01-24 | $7.55 | $7.59 | $7.46 | $7.51 | $7.51 | 681,890 |
| 2023-01-23 | $7.34 | $7.57 | $7.31 | $7.54 | $7.54 | 871,133 |
| 2023-01-20 | $7.25 | $7.35 | $7.21 | $7.34 | $7.34 | 867,854 |
| 2023-01-19 | $7.20 | $7.29 | $7.17 | $7.21 | $7.21 | 755,542 |
| 2023-01-18 | $7.49 | $7.56 | $7.24 | $7.24 | $7.24 | 2,448,969 |
| 2023-01-17 | $7.53 | $7.55 | $7.42 | $7.44 | $7.44 | 1,048,229 |
| 2023-01-13 | $7.38 | $7.52 | $7.36 | $7.52 | $7.52 | 1,575,621 |
| 2023-01-12 | $7.40 | $7.43 | $7.21 | $7.42 | $7.42 | 1,257,859 |
| 2023-01-11 | $7.25 | $7.41 | $7.25 | $7.41 | $7.34 | 1,136,401 |
| 2023-01-10 | $7.12 | $7.25 | $7.12 | $7.23 | $7.16 | 809,501 |
| 2023-01-09 | $7.09 | $7.13 | $7.05 | $7.11 | $7.04 | 1,552,866 |
| 2023-01-06 | $6.99 | $7.01 | $6.84 | $6.99 | $6.92 | 1,034,831 |
| 2023-01-05 | $6.92 | $7.01 | $6.90 | $6.91 | $6.85 | 837,320 |
| 2023-01-04 | $6.96 | $7.10 | $6.90 | $7.04 | $7.04 | 974,459 |
| 2023-01-03 | $6.89 | $6.94 | $6.73 | $6.87 | $6.87 | 1,208,263 |
| 2022-12-30 | $6.61 | $6.84 | $6.61 | $6.81 | $6.81 | 3,279,456 |
| 2022-12-29 | $6.53 | $6.72 | $6.53 | $6.72 | $6.72 | 2,665,521 |
| 2022-12-28 | $6.61 | $6.65 | $6.47 | $6.48 | $6.48 | 3,466,529 |
| 2022-12-27 | $6.68 | $6.73 | $6.62 | $6.63 | $6.63 | 2,194,109 |
| 2022-12-23 | $6.69 | $6.78 | $6.68 | $6.73 | $6.73 | 1,407,267 |
| 2022-12-22 | $6.74 | $6.77 | $6.68 | $6.74 | $6.74 | 1,481,041 |
| 2022-12-21 | $6.80 | $6.89 | $6.77 | $6.83 | $6.83 | 2,242,501 |
| 2022-12-20 | $6.70 | $6.81 | $6.69 | $6.73 | $6.73 | 2,202,840 |
| 2022-12-19 | $6.90 | $6.90 | $6.70 | $6.73 | $6.73 | 2,150,325 |
| 2022-12-16 | $6.91 | $6.98 | $6.87 | $6.88 | $6.88 | 2,040,818 |
| 2022-12-15 | $7.06 | $7.12 | $6.96 | $6.97 | $6.97 | 1,866,710 |
| 2022-12-14 | $7.25 | $7.34 | $7.21 | $7.28 | $7.21 | 2,246,631 |
| 2022-12-13 | $7.38 | $7.55 | $7.16 | $7.27 | $7.20 | 2,849,964 |
| 2022-12-12 | $7.11 | $7.20 | $7.10 | $7.17 | $7.10 | 2,025,223 |
| 2022-12-09 | $7.04 | $7.20 | $7.04 | $7.11 | $7.04 | 1,863,408 |
| 2022-12-08 | $7.10 | $7.19 | $7.01 | $7.15 | $7.08 | 1,912,868 |
| 2022-12-07 | $6.95 | $7.07 | $6.92 | $7.04 | $6.97 | 1,788,192 |
| 2022-12-06 | $7.17 | $7.18 | $6.89 | $6.97 | $6.90 | 1,806,683 |
| 2022-12-05 | $7.38 | $7.48 | $7.05 | $7.11 | $7.04 | 2,406,443 |
| 2022-12-02 | $7.40 | $7.55 | $7.36 | $7.43 | $7.36 | 1,841,338 |
| 2022-12-01 | $7.54 | $7.60 | $7.48 | $7.57 | $7.49 | 1,198,660 |
| 2022-11-30 | $7.21 | $7.51 | $7.18 | $7.51 | $7.44 | 1,887,059 |
| 2022-11-29 | $7.14 | $7.27 | $7.13 | $7.24 | $7.17 | 2,019,078 |
| 2022-11-28 | $7.45 | $7.52 | $7.18 | $7.19 | $7.12 | 2,225,312 |
| 2022-11-25 | $7.37 | $7.47 | $7.32 | $7.45 | $7.38 | 506,367 |
| 2022-11-23 | $7.25 | $7.34 | $7.20 | $7.32 | $7.25 | 1,653,896 |
| 2022-11-22 | $7.15 | $7.28 | $7.09 | $7.21 | $7.14 | 1,922,469 |
| 2022-11-21 | $7.20 | $7.23 | $7.11 | $7.15 | $7.08 | 1,703,781 |
| 2022-11-18 | $7.28 | $7.38 | $7.17 | $7.21 | $7.14 | 2,066,834 |
| 2022-11-17 | $7.21 | $7.35 | $7.20 | $7.26 | $7.19 | 1,297,017 |
| 2022-11-16 | $7.47 | $7.57 | $7.36 | $7.36 | $7.29 | 1,682,033 |
| 2022-11-15 | $7.45 | $7.67 | $7.45 | $7.53 | $7.46 | 1,460,790 |
| 2022-11-14 | $7.44 | $7.47 | $7.32 | $7.35 | $7.28 | 1,560,108 |
| 2022-11-11 | $7.62 | $7.74 | $7.50 | $7.56 | $7.41 | 2,022,908 |
| 2022-11-10 | $7.04 | $7.69 | $7.04 | $7.63 | $7.48 | 2,351,938 |
| 2022-11-09 | $6.94 | $7.00 | $6.81 | $6.81 | $6.68 | 1,031,045 |
| 2022-11-08 | $6.92 | $7.13 | $6.91 | $6.98 | $6.85 | 1,097,293 |
| 2022-11-07 | $6.84 | $6.94 | $6.78 | $6.90 | $6.77 | 1,086,831 |
| 2022-11-04 | $6.90 | $6.96 | $6.71 | $6.83 | $6.70 | 2,255,694 |
| 2022-11-03 | $6.81 | $7.00 | $6.79 | $6.81 | $6.68 | 1,453,538 |
| 2022-11-02 | $7.23 | $7.28 | $6.93 | $6.96 | $6.83 | 1,292,945 |
| 2022-11-01 | $7.34 | $7.46 | $7.20 | $7.22 | $7.08 | 1,099,452 |
| 2022-10-31 | $7.38 | $7.40 | $7.25 | $7.32 | $7.18 | 1,249,389 |
| 2022-10-28 | $7.24 | $7.41 | $7.23 | $7.36 | $7.22 | 1,333,083 |
| 2022-10-27 | $7.30 | $7.46 | $7.25 | $7.26 | $7.12 | 939,599 |
| 2022-10-26 | $7.24 | $7.49 | $7.22 | $7.26 | $7.12 | 942,827 |
| 2022-10-25 | $7.02 | $7.39 | $7.02 | $7.32 | $7.18 | 936,582 |
| 2022-10-24 | $6.98 | $7.08 | $6.90 | $7.00 | $6.87 | 1,112,323 |
| 2022-10-21 | $6.81 | $7.03 | $6.77 | $7.00 | $6.87 | 1,393,088 |
| 2022-10-20 | $6.97 | $7.08 | $6.83 | $6.84 | $6.71 | 1,614,658 |
| 2022-10-19 | $7.04 | $7.14 | $6.90 | $6.94 | $6.81 | 1,429,765 |
| 2022-10-18 | $7.19 | $7.30 | $6.99 | $7.09 | $6.95 | 1,217,411 |
| 2022-10-17 | $7.00 | $7.22 | $7.00 | $7.08 | $6.94 | 794,136 |
| 2022-10-14 | $7.23 | $7.23 | $6.89 | $6.94 | $6.94 | 1,077,741 |
| 2022-10-13 | $6.86 | $7.24 | $6.80 | $7.17 | $7.17 | 1,272,247 |
| 2022-10-12 | $7.04 | $7.17 | $7.01 | $7.12 | $7.05 | 946,992 |
| 2022-10-11 | $7.11 | $7.28 | $6.95 | $7.09 | $7.02 | 1,940,576 |
| 2022-10-10 | $7.30 | $7.34 | $7.07 | $7.19 | $7.12 | 1,462,500 |
| 2022-10-07 | $7.53 | $7.53 | $7.26 | $7.31 | $7.24 | 1,155,052 |
| 2022-10-06 | $7.61 | $7.78 | $7.51 | $7.57 | $7.50 | 1,434,523 |
| 2022-10-05 | $7.71 | $7.79 | $7.46 | $7.63 | $7.56 | 1,376,465 |
| 2022-10-04 | $7.53 | $7.85 | $7.53 | $7.77 | $7.69 | 1,059,240 |
| 2022-10-03 | $7.31 | $7.55 | $7.24 | $7.42 | $7.35 | 711,812 |
| 2022-09-30 | $7.25 | $7.50 | $7.18 | $7.27 | $7.20 | 1,341,590 |
| 2022-09-29 | $7.28 | $7.38 | $7.06 | $7.14 | $7.07 | 1,652,827 |
| 2022-09-28 | $7.25 | $7.48 | $7.22 | $7.46 | $7.39 | 953,680 |
| 2022-09-27 | $7.14 | $7.35 | $7.13 | $7.22 | $7.15 | 1,396,942 |
| 2022-09-26 | $7.14 | $7.35 | $7.06 | $7.08 | $7.01 | 1,176,880 |
| 2022-09-23 | $7.30 | $7.46 | $7.10 | $7.21 | $7.14 | 1,576,418 |
| 2022-09-22 | $7.63 | $7.68 | $7.45 | $7.46 | $7.39 | 1,070,828 |
| 2022-09-21 | $7.80 | $7.91 | $7.67 | $7.67 | $7.60 | 1,011,944 |
| 2022-09-20 | $7.84 | $7.89 | $7.74 | $7.77 | $7.69 | 717,875 |
| 2022-09-19 | $7.76 | $8.01 | $7.75 | $7.96 | $7.88 | 996,252 |
| 2022-09-16 | $7.83 | $7.91 | $7.79 | $7.90 | $7.90 | 1,029,309 |
| 2022-09-15 | $8.00 | $8.15 | $7.93 | $7.95 | $7.95 | 1,014,163 |
| 2022-09-14 | $7.92 | $8.11 | $7.92 | $8.06 | $8.06 | 1,088,861 |
| 2022-09-13 | $8.14 | $8.17 | $7.92 | $7.97 | $7.90 | 1,235,231 |
| 2022-09-12 | $8.45 | $8.45 | $8.23 | $8.37 | $8.30 | 935,232 |
| 2022-09-09 | $8.29 | $8.39 | $8.26 | $8.37 | $8.30 | 693,672 |
| 2022-09-08 | $8.12 | $8.24 | $7.98 | $8.22 | $8.15 | 656,202 |
| 2022-09-07 | $7.91 | $8.19 | $7.85 | $8.19 | $8.12 | 814,883 |
| 2022-09-06 | $8.15 | $8.20 | $7.94 | $7.97 | $7.90 | 1,775,949 |
| 2022-09-02 | $8.33 | $8.46 | $8.15 | $8.18 | $8.11 | 550,184 |
| 2022-09-01 | $8.26 | $8.33 | $8.04 | $8.33 | $8.26 | 738,291 |
| 2022-08-31 | $8.38 | $8.41 | $8.28 | $8.31 | $8.31 | 744,480 |
| 2022-08-30 | $8.43 | $8.43 | $8.08 | $8.29 | $8.29 | 1,004,036 |
| 2022-08-29 | $8.38 | $8.52 | $8.30 | $8.33 | $8.33 | 593,035 |
| 2022-08-26 | $8.75 | $8.80 | $8.43 | $8.46 | $8.46 | 516,184 |
| 2022-08-25 | $8.72 | $8.84 | $8.64 | $8.80 | $8.80 | 743,662 |
| 2022-08-24 | $8.56 | $8.73 | $8.55 | $8.64 | $8.64 | 688,489 |
| 2022-08-23 | $8.41 | $8.60 | $8.41 | $8.59 | $8.59 | 694,343 |
| 2022-08-22 | $8.60 | $8.65 | $8.34 | $8.43 | $8.43 | 1,096,076 |
| 2022-08-19 | $8.97 | $8.97 | $8.71 | $8.74 | $8.74 | 632,254 |
| 2022-08-18 | $9.03 | $9.10 | $8.97 | $9.02 | $9.02 | 532,748 |
| 2022-08-17 | $9.09 | $9.22 | $8.99 | $9.11 | $9.11 | 665,194 |
| 2022-08-16 | $9.15 | $9.30 | $9.05 | $9.20 | $9.20 | 836,892 |
| 2022-08-15 | $9.37 | $9.41 | $9.15 | $9.24 | $9.24 | 1,088,022 |
| 2022-08-12 | $9.30 | $9.50 | $9.27 | $9.45 | $9.45 | 549,292 |
| 2022-08-11 | $9.55 | $9.55 | $9.30 | $9.34 | $9.27 | 744,487 |
| 2022-08-10 | $9.01 | $9.40 | $9.01 | $9.35 | $9.28 | 762,522 |
| 2022-08-09 | $9.20 | $9.20 | $8.78 | $8.81 | $8.75 | 852,857 |
| 2022-08-08 | $9.53 | $9.59 | $9.17 | $9.22 | $9.15 | 996,658 |
| 2022-08-05 | $9.35 | $9.50 | $9.26 | $9.44 | $9.37 | 962,907 |
| 2022-08-04 | $9.26 | $9.46 | $9.24 | $9.41 | $9.34 | 1,249,721 |
| 2022-08-03 | $9.03 | $9.36 | $8.97 | $9.21 | $9.14 | 1,084,998 |
| 2022-08-02 | $8.74 | $9.15 | $8.68 | $8.94 | $8.87 | 1,277,454 |
| 2022-08-01 | $8.62 | $8.84 | $8.52 | $8.75 | $8.69 | 808,166 |
| 2022-07-29 | $8.79 | $8.79 | $8.57 | $8.64 | $8.58 | 991,839 |
| 2022-07-28 | $8.66 | $8.78 | $8.47 | $8.62 | $8.56 | 819,818 |
| 2022-07-27 | $8.27 | $8.76 | $8.26 | $8.67 | $8.61 | 964,320 |
| 2022-07-26 | $8.24 | $8.31 | $8.10 | $8.24 | $8.18 | 1,057,265 |
| 2022-07-25 | $8.22 | $8.43 | $8.13 | $8.40 | $8.34 | 685,215 |
| 2022-07-22 | $8.56 | $8.60 | $8.18 | $8.23 | $8.17 | 773,040 |
| 2022-07-21 | $8.43 | $8.56 | $8.32 | $8.56 | $8.50 | 832,071 |
| 2022-07-20 | $8.19 | $8.46 | $8.12 | $8.41 | $8.35 | 643,023 |
| 2022-07-19 | $7.98 | $8.19 | $7.91 | $8.15 | $8.09 | 1,135,518 |
| 2022-07-18 | $8.08 | $8.14 | $7.81 | $7.85 | $7.79 | 728,782 |
| 2022-07-15 | $8.16 | $8.24 | $7.93 | $7.98 | $7.92 | 1,113,684 |
| 2022-07-14 | $7.86 | $8.13 | $7.75 | $8.09 | $8.03 | 1,061,444 |
| 2022-07-13 | $7.85 | $8.24 | $7.82 | $8.11 | $7.98 | 907,412 |
| 2022-07-12 | $8.34 | $8.47 | $7.98 | $8.05 | $7.92 | 981,070 |
| 2022-07-11 | $8.53 | $8.53 | $8.25 | $8.34 | $8.21 | 752,840 |
| 2022-07-08 | $8.56 | $8.65 | $8.33 | $8.52 | $8.38 | 457,377 |
| 2022-07-07 | $8.33 | $8.64 | $8.27 | $8.59 | $8.45 | 941,525 |
| 2022-07-06 | $8.45 | $8.54 | $8.22 | $8.34 | $8.21 | 791,639 |
| 2022-07-05 | $7.99 | $8.47 | $7.95 | $8.41 | $8.28 | 738,979 |
| 2022-07-01 | $7.88 | $8.22 | $7.81 | $8.18 | $8.05 | 693,944 |
| 2022-06-30 | $7.89 | $8.16 | $7.71 | $7.94 | $7.81 | 1,140,737 |
| 2022-06-29 | $8.05 | $8.08 | $7.84 | $7.93 | $7.80 | 1,308,956 |
| 2022-06-28 | $8.40 | $8.54 | $8.08 | $8.11 | $7.98 | 1,120,884 |
| 2022-06-27 | $8.44 | $8.59 | $8.23 | $8.31 | $8.18 | 766,186 |
| 2022-06-24 | $8.32 | $8.42 | $8.17 | $8.42 | $8.29 | 1,125,563 |
| 2022-06-23 | $7.83 | $8.17 | $7.82 | $8.15 | $8.02 | 1,450,451 |
| 2022-06-22 | $7.49 | $7.94 | $7.49 | $7.81 | $7.69 | 1,429,150 |
| 2022-06-21 | $7.65 | $7.92 | $7.53 | $7.58 | $7.46 | 1,549,539 |
| 2022-06-17 | $7.33 | $7.65 | $7.33 | $7.51 | $7.39 | 1,597,280 |
| 2022-06-16 | $7.61 | $7.72 | $7.36 | $7.38 | $7.26 | 1,375,340 |
| 2022-06-15 | $7.70 | $7.93 | $7.60 | $7.86 | $7.74 | 1,346,199 |
| 2022-06-14 | $7.60 | $7.72 | $7.47 | $7.53 | $7.41 | 1,449,209 |
| 2022-06-13 | $8.16 | $8.20 | $7.55 | $7.62 | $7.43 | 2,228,252 |
| 2022-06-10 | $8.50 | $8.67 | $8.27 | $8.40 | $8.19 | 890,049 |
| 2022-06-09 | $8.85 | $8.99 | $8.72 | $8.73 | $8.51 | 739,230 |
| 2022-06-08 | $9.18 | $9.25 | $8.91 | $8.96 | $8.74 | 706,853 |
| 2022-06-07 | $8.90 | $9.25 | $8.85 | $9.20 | $8.97 | 864,842 |
| 2022-06-06 | $9.04 | $9.21 | $8.93 | $9.05 | $8.82 | 1,110,152 |
| 2022-06-03 | $8.88 | $8.99 | $8.75 | $8.88 | $8.66 | 819,967 |
| 2022-06-02 | $8.48 | $9.14 | $8.43 | $8.95 | $8.73 | 1,581,908 |
| 2022-06-01 | $9.00 | $9.01 | $8.63 | $8.78 | $8.56 | 921,922 |
| 2022-05-31 | $8.87 | $9.10 | $8.78 | $8.91 | $8.69 | 2,444,492 |
| 2022-05-27 | $8.36 | $8.83 | $8.36 | $8.76 | $8.54 | 1,626,378 |
| 2022-05-26 | $7.89 | $8.29 | $7.88 | $8.24 | $8.03 | 1,185,958 |
| 2022-05-25 | $7.69 | $7.87 | $7.58 | $7.87 | $7.67 | 1,624,573 |
| 2022-05-24 | $7.88 | $7.95 | $7.58 | $7.69 | $7.50 | 1,508,126 |
| 2022-05-23 | $8.22 | $8.25 | $7.95 | $8.06 | $7.86 | 1,109,271 |
| 2022-05-20 | $8.21 | $8.30 | $7.81 | $8.15 | $7.95 | 1,147,953 |
| 2022-05-19 | $7.97 | $8.37 | $7.90 | $8.13 | $7.93 | 1,203,908 |
| 2022-05-18 | $8.20 | $8.32 | $7.95 | $8.05 | $7.85 | 1,135,363 |
| 2022-05-17 | $8.40 | $8.48 | $8.17 | $8.40 | $8.19 | 1,033,374 |
| 2022-05-16 | $8.28 | $8.64 | $8.12 | $8.17 | $7.97 | 1,201,938 |
| 2022-05-13 | $8.00 | $8.42 | $7.96 | $8.38 | $8.17 | 1,541,937 |
| 2022-05-12 | $7.57 | $8.05 | $7.47 | $7.88 | $7.59 | 1,609,294 |
| 2022-05-11 | $8.16 | $8.32 | $7.80 | $7.81 | $7.53 | 1,567,854 |
| 2022-05-10 | $8.70 | $8.82 | $8.05 | $8.27 | $7.97 | 1,964,673 |
| 2022-05-09 | $8.85 | $8.92 | $8.39 | $8.42 | $8.11 | 1,803,765 |
| 2022-05-06 | $9.37 | $9.49 | $8.95 | $9.17 | $8.84 | 2,221,800 |
| 2022-05-05 | $9.73 | $9.79 | $9.27 | $9.36 | $9.02 | 1,206,736 |
| 2022-05-04 | $9.40 | $10.00 | $9.21 | $9.93 | $9.57 | 1,317,540 |
| 2022-05-03 | $9.31 | $9.52 | $9.25 | $9.40 | $9.06 | 1,739,521 |
| 2022-05-02 | $8.91 | $9.39 | $8.91 | $9.36 | $9.02 | 1,491,647 |
| 2022-04-29 | $9.28 | $9.82 | $8.98 | $9.01 | $8.68 | 1,584,893 |
| 2022-04-28 | $9.16 | $9.47 | $8.83 | $9.35 | $9.01 | 2,530,383 |
| 2022-04-27 | $9.42 | $9.54 | $9.10 | $9.16 | $8.83 | 1,541,803 |
| 2022-04-26 | $9.91 | $9.91 | $9.33 | $9.39 | $9.05 | 1,689,886 |
| 2022-04-25 | $9.74 | $10.05 | $9.71 | $10.05 | $9.68 | 941,455 |
| 2022-04-22 | $10.08 | $10.17 | $9.66 | $9.83 | $9.47 | 1,594,688 |
| 2022-04-21 | $10.41 | $10.61 | $10.05 | $10.08 | $9.71 | 1,230,532 |
| 2022-04-20 | $10.37 | $10.44 | $10.21 | $10.33 | $9.95 | 1,060,895 |
| 2022-04-19 | $10.06 | $10.47 | $10.03 | $10.33 | $9.95 | 1,204,342 |
| 2022-04-18 | $10.16 | $10.25 | $9.92 | $10.00 | $9.64 | 2,217,720 |
| 2022-04-14 | $10.51 | $10.54 | $10.19 | $10.22 | $9.85 | 1,115,911 |
| 2022-04-13 | $10.45 | $10.62 | $10.35 | $10.56 | $10.18 | 1,309,982 |
| 2022-04-12 | $10.46 | $10.70 | $10.44 | $10.49 | $10.01 | 1,386,048 |
| 2022-04-11 | $10.55 | $10.58 | $10.26 | $10.31 | $9.84 | 1,874,379 |
| 2022-04-08 | $10.87 | $10.91 | $10.46 | $10.51 | $10.03 | 1,103,670 |
| 2022-04-07 | $10.83 | $11.05 | $10.52 | $10.83 | $10.34 | 2,153,822 |
| 2022-04-06 | $11.17 | $11.22 | $10.68 | $10.83 | $10.34 | 1,474,340 |
| 2022-04-05 | $11.68 | $11.76 | $11.22 | $11.27 | $10.76 | 1,096,773 |
| 2022-04-04 | $11.43 | $11.79 | $11.43 | $11.67 | $11.14 | 1,272,533 |
| 2022-04-01 | $11.42 | $11.78 | $11.21 | $11.52 | $11.00 | 893,079 |
| 2022-03-31 | $11.81 | $11.84 | $11.35 | $11.39 | $10.87 | 1,074,829 |
| 2022-03-30 | $11.81 | $11.84 | $11.55 | $11.68 | $11.15 | 936,533 |
| 2022-03-29 | $11.55 | $11.92 | $11.50 | $11.80 | $11.26 | 941,534 |
| 2022-03-28 | $11.45 | $11.63 | $11.18 | $11.47 | $10.95 | 716,006 |
| 2022-03-25 | $11.70 | $11.70 | $11.22 | $11.48 | $10.96 | 681,103 |
| 2022-03-24 | $11.71 | $11.86 | $11.47 | $11.67 | $11.14 | 737,533 |
| 2022-03-23 | $11.56 | $11.72 | $11.32 | $11.54 | $11.02 | 777,411 |
| 2022-03-22 | $11.61 | $11.83 | $11.56 | $11.74 | $11.21 | 1,550,718 |
| 2022-03-21 | $11.88 | $11.91 | $11.51 | $11.68 | $11.15 | 658,808 |
| 2022-03-18 | $11.45 | $11.93 | $11.45 | $11.84 | $11.30 | 654,842 |
| 2022-03-17 | $11.11 | $11.65 | $10.99 | $11.61 | $11.08 | 839,340 |
| 2022-03-16 | $10.76 | $11.13 | $10.63 | $11.13 | $10.62 | 1,429,124 |
| 2022-03-15 | $10.23 | $10.50 | $10.06 | $10.50 | $10.02 | 1,100,163 |
| 2022-03-14 | $10.81 | $11.00 | $10.16 | $10.23 | $9.76 | 905,300 |
| 2022-03-11 | $11.65 | $11.65 | $10.90 | $10.90 | $10.30 | 718,601 |
| 2022-03-10 | $11.29 | $11.43 | $11.03 | $11.39 | $10.77 | 659,765 |
| 2022-03-09 | $11.31 | $11.58 | $11.26 | $11.47 | $10.84 | 1,064,694 |
| 2022-03-08 | $10.89 | $11.35 | $10.77 | $11.09 | $10.48 | 1,383,160 |
| 2022-03-07 | $11.50 | $11.69 | $10.98 | $11.00 | $10.40 | 1,063,807 |
| 2022-03-04 | $11.82 | $12.00 | $11.47 | $11.54 | $10.91 | 755,341 |
| 2022-03-03 | $12.27 | $12.40 | $11.80 | $11.91 | $11.26 | 789,720 |
| 2022-03-02 | $12.09 | $12.32 | $11.91 | $12.21 | $11.54 | 768,394 |
| 2022-03-01 | $12.31 | $12.42 | $12.00 | $12.09 | $11.43 | 960,039 |
| 2022-02-28 | $12.30 | $12.62 | $12.20 | $12.40 | $11.72 | 810,529 |
| 2022-02-25 | $12.28 | $12.43 | $12.02 | $12.27 | $11.60 | 839,519 |
| 2022-02-24 | $11.22 | $12.28 | $11.16 | $12.25 | $11.58 | 1,624,085 |
| 2022-02-23 | $12.11 | $12.50 | $11.60 | $11.67 | $11.03 | 952,291 |
| 2022-02-22 | $12.28 | $12.51 | $11.95 | $12.02 | $11.36 | 755,652 |
| 2022-02-18 | $12.74 | $13.08 | $12.31 | $12.49 | $11.81 | 761,715 |
| 2022-02-17 | $13.17 | $13.20 | $12.62 | $12.77 | $12.07 | 795,848 |
| 2022-02-16 | $13.15 | $13.25 | $12.80 | $13.21 | $12.49 | 661,825 |
| 2022-02-15 | $12.92 | $13.30 | $12.92 | $13.18 | $12.46 | 776,304 |
| 2022-02-14 | $13.30 | $13.59 | $12.76 | $12.80 | $12.10 | 985,413 |
| 2022-02-11 | $13.63 | $13.89 | $13.16 | $13.29 | $12.47 | 647,047 |
| 2022-02-10 | $13.88 | $14.10 | $13.60 | $13.69 | $12.84 | 801,905 |
| 2022-02-09 | $13.74 | $14.10 | $13.74 | $14.00 | $13.13 | 1,105,679 |
| 2022-02-08 | $13.34 | $13.66 | $13.27 | $13.61 | $12.77 | 617,023 |
| 2022-02-07 | $13.79 | $13.82 | $13.41 | $13.49 | $12.65 | 708,134 |
| 2022-02-04 | $13.35 | $13.75 | $13.30 | $13.67 | $12.82 | 866,281 |
| 2022-02-03 | $13.50 | $13.63 | $13.25 | $13.47 | $12.63 | 993,934 |
| 2022-02-02 | $14.00 | $14.00 | $13.69 | $13.86 | $13.00 | 953,572 |
| 2022-02-01 | $13.68 | $13.92 | $13.53 | $13.84 | $12.98 | 1,479,067 |
| 2022-01-31 | $13.11 | $13.64 | $12.90 | $13.63 | $12.78 | 2,064,903 |
| 2022-01-28 | $12.35 | $12.70 | $12.15 | $12.68 | $11.89 | 979,096 |
| 2022-01-27 | $12.74 | $12.91 | $12.30 | $12.36 | $11.59 | 1,187,909 |
| 2022-01-26 | $12.96 | $13.17 | $12.25 | $12.53 | $11.75 | 1,767,974 |
| 2022-01-25 | $12.56 | $13.06 | $12.10 | $12.61 | $11.83 | 1,799,926 |
| 2022-01-24 | $12.16 | $12.84 | $11.60 | $12.84 | $12.04 | 2,545,891 |
| 2022-01-21 | $12.83 | $12.94 | $12.22 | $12.41 | $11.64 | 1,953,599 |
| 2022-01-20 | $13.00 | $13.50 | $12.78 | $12.82 | $12.02 | 1,175,026 |
| 2022-01-19 | $13.16 | $13.43 | $12.78 | $12.91 | $12.11 | 1,264,743 |
| 2022-01-18 | $13.23 | $13.38 | $13.02 | $13.11 | $12.30 | 1,514,978 |
| 2022-01-14 | $13.57 | $13.69 | $13.14 | $13.49 | $12.65 | 1,409,629 |
| 2022-01-13 | $14.35 | $14.35 | $13.63 | $13.67 | $12.82 | 1,391,791 |
| 2022-01-12 | $14.70 | $14.74 | $14.14 | $14.33 | $13.34 | 1,914,934 |
| 2022-01-11 | $14.11 | $14.53 | $13.95 | $14.50 | $13.50 | 1,627,895 |
| 2022-01-10 | $13.94 | $14.11 | $13.53 | $14.11 | $13.14 | 1,637,243 |
| 2022-01-07 | $14.25 | $14.44 | $13.89 | $14.14 | $13.17 | 1,120,495 |
| 2022-01-06 | $13.95 | $14.29 | $13.58 | $14.13 | $13.16 | 1,549,066 |
| 2022-01-05 | $14.69 | $14.69 | $13.89 | $13.93 | $12.97 | 2,241,309 |
| 2022-01-04 | $15.18 | $15.22 | $14.38 | $14.69 | $13.68 | 1,978,367 |
| 2022-01-03 | $14.76 | $15.09 | $14.46 | $14.97 | $13.94 | 1,727,472 |
| 2021-12-31 | $14.42 | $14.66 | $14.20 | $14.54 | $13.54 | 6,117,211 |
| 2021-12-30 | $14.01 | $14.58 | $14.00 | $14.42 | $13.43 | 5,502,277 |
| 2021-12-29 | $14.11 | $14.19 | $13.96 | $14.02 | $13.05 | 5,780,926 |
| 2021-12-28 | $14.30 | $14.62 | $14.10 | $14.23 | $13.25 | 5,790,559 |
| 2021-12-27 | $14.80 | $14.96 | $14.44 | $14.47 | $13.47 | 6,261,646 |
| 2021-12-23 | $14.36 | $14.80 | $14.35 | $14.72 | $13.71 | 3,557,072 |
| 2021-12-22 | $14.03 | $14.59 | $14.03 | $14.40 | $13.41 | 4,799,129 |
| 2021-12-21 | $13.88 | $14.25 | $13.79 | $14.15 | $13.18 | 4,653,147 |
| 2021-12-20 | $13.91 | $14.24 | $13.69 | $13.81 | $12.86 | 4,189,617 |
| 2021-12-17 | $13.64 | $14.44 | $13.50 | $14.15 | $13.18 | 3,545,450 |
| 2021-12-16 | $14.15 | $14.32 | $13.40 | $13.74 | $12.79 | 4,928,605 |
| 2021-12-15 | $13.74 | $14.40 | $13.69 | $14.19 | $13.12 | 4,682,853 |
| 2021-12-14 | $13.80 | $14.19 | $13.47 | $13.83 | $12.78 | 3,872,352 |
| 2021-12-13 | $14.41 | $14.55 | $14.08 | $14.10 | $13.03 | 3,253,451 |
| 2021-12-10 | $14.74 | $14.93 | $14.43 | $14.49 | $13.39 | 2,743,594 |
| 2021-12-09 | $14.92 | $15.14 | $14.61 | $14.65 | $13.54 | 2,685,439 |
| 2021-12-08 | $15.00 | $15.48 | $14.80 | $15.01 | $13.88 | 2,736,352 |
| 2021-12-07 | $14.42 | $15.21 | $14.42 | $15.05 | $13.91 | 3,429,264 |
| 2021-12-06 | $14.75 | $14.79 | $14.17 | $14.26 | $13.18 | 3,361,764 |
| 2021-12-03 | $15.03 | $15.18 | $14.49 | $14.83 | $13.71 | 2,599,481 |
| 2021-12-02 | $15.32 | $15.57 | $14.95 | $15.12 | $13.98 | 2,875,472 |
| 2021-12-01 | $16.05 | $16.33 | $15.40 | $15.43 | $14.26 | 2,166,272 |
| 2021-11-30 | $16.00 | $16.22 | $15.70 | $15.92 | $14.72 | 2,658,949 |
| 2021-11-29 | $16.25 | $16.32 | $16.00 | $16.00 | $14.79 | 1,594,558 |
| 2021-11-26 | $15.95 | $16.37 | $15.87 | $16.11 | $14.89 | 969,202 |
| 2021-11-24 | $15.83 | $16.49 | $15.58 | $16.29 | $15.06 | 1,940,848 |
| 2021-11-23 | $16.13 | $16.58 | $15.75 | $16.05 | $14.84 | 3,006,779 |
| 2021-11-22 | $16.90 | $16.98 | $16.36 | $16.47 | $15.23 | 2,397,446 |
| 2021-11-19 | $17.00 | $17.18 | $16.72 | $16.84 | $15.57 | 1,341,021 |
| 2021-11-18 | $17.37 | $17.53 | $16.94 | $17.07 | $15.78 | 1,528,868 |
| 2021-11-17 | $17.76 | $17.83 | $17.32 | $17.35 | $16.04 | 1,475,336 |
| 2021-11-16 | $17.70 | $17.96 | $17.63 | $17.79 | $16.45 | 1,133,133 |
| 2021-11-15 | $17.97 | $18.06 | $17.60 | $17.72 | $16.38 | 1,007,285 |
| 2021-11-12 | $17.87 | $18.07 | $17.72 | $17.97 | $16.61 | 879,315 |
| 2021-11-11 | $17.98 | $18.19 | $17.89 | $17.90 | $16.46 | 707,748 |
| 2021-11-10 | $18.32 | $18.46 | $17.85 | $17.99 | $16.54 | 907,525 |
| 2021-11-09 | $18.63 | $18.70 | $18.28 | $18.39 | $16.91 | 839,981 |
| 2021-11-08 | $19.32 | $19.95 | $18.62 | $18.70 | $17.19 | 677,719 |
| 2021-11-05 | $19.10 | $19.26 | $18.85 | $18.98 | $17.45 | 539,027 |
| 2021-11-04 | $19.09 | $19.29 | $18.96 | $19.04 | $17.50 | 700,375 |
| 2021-11-03 | $18.83 | $18.91 | $18.45 | $18.91 | $17.38 | 718,879 |
| 2021-11-02 | $18.90 | $19.06 | $18.70 | $18.79 | $17.27 | 647,562 |
| 2021-11-01 | $18.41 | $18.94 | $18.29 | $18.90 | $17.37 | 787,853 |
| 2021-10-29 | $17.94 | $18.42 | $17.75 | $18.40 | $16.92 | 1,147,563 |
| 2021-10-28 | $17.56 | $17.94 | $17.48 | $17.91 | $16.46 | 971,581 |
| 2021-10-27 | $17.73 | $17.79 | $17.47 | $17.50 | $16.09 | 1,332,000 |
| 2021-10-26 | $17.71 | $17.83 | $17.54 | $17.66 | $16.23 | 1,573,653 |
| 2021-10-25 | $17.63 | $17.79 | $17.52 | $17.70 | $16.27 | 1,279,698 |
| 2021-10-22 | $17.72 | $17.93 | $17.62 | $17.63 | $16.21 | 978,291 |
| 2021-10-21 | $17.86 | $17.95 | $17.65 | $17.78 | $16.35 | 1,082,248 |
| 2021-10-20 | $17.95 | $18.02 | $17.68 | $17.86 | $16.42 | 1,237,580 |
| 2021-10-19 | $17.74 | $17.93 | $17.59 | $17.93 | $16.48 | 971,934 |
| 2021-10-18 | $17.71 | $17.84 | $17.57 | $17.65 | $16.23 | 818,044 |
| 2021-10-15 | $17.89 | $18.16 | $17.73 | $17.80 | $16.36 | 588,961 |
| 2021-10-14 | $18.00 | $18.29 | $17.72 | $17.92 | $16.47 | 885,285 |
| 2021-10-13 | $17.55 | $17.84 | $17.45 | $17.81 | $16.28 | 670,852 |
| 2021-10-12 | $17.48 | $17.57 | $17.21 | $17.46 | $15.96 | 859,238 |
| 2021-10-11 | $17.50 | $17.68 | $17.41 | $17.45 | $15.95 | 645,849 |
| 2021-10-08 | $18.00 | $18.00 | $17.50 | $17.56 | $16.05 | 727,303 |
| 2021-10-07 | $17.77 | $18.03 | $17.77 | $17.85 | $16.32 | 920,794 |
| 2021-10-06 | $17.70 | $17.88 | $17.51 | $17.76 | $16.24 | 858,774 |
| 2021-10-05 | $18.00 | $18.09 | $17.84 | $17.90 | $16.36 | 722,200 |
| 2021-10-04 | $18.21 | $18.32 | $17.74 | $17.92 | $16.38 | 774,115 |
| 2021-10-01 | $18.18 | $18.39 | $17.92 | $18.37 | $16.79 | 557,924 |
| 2021-09-30 | $18.33 | $18.47 | $18.02 | $18.10 | $16.55 | 520,991 |
| 2021-09-29 | $18.53 | $18.58 | $18.15 | $18.21 | $16.65 | 506,908 |
| 2021-09-28 | $18.55 | $18.56 | $18.08 | $18.34 | $16.77 | 736,236 |
| 2021-09-27 | $18.70 | $18.93 | $18.57 | $18.60 | $17.00 | 741,235 |
| 2021-09-24 | $18.73 | $18.90 | $18.64 | $18.85 | $17.23 | 520,446 |
| 2021-09-23 | $19.06 | $19.15 | $18.73 | $18.87 | $17.25 | 813,691 |
| 2021-09-22 | $18.88 | $19.11 | $18.71 | $19.04 | $17.41 | 326,952 |
| 2021-09-21 | $18.53 | $18.97 | $18.32 | $18.79 | $17.18 | 618,101 |
| 2021-09-20 | $18.55 | $18.72 | $18.23 | $18.48 | $16.89 | 734,184 |
| 2021-09-17 | $18.98 | $19.05 | $18.75 | $18.88 | $17.26 | 419,897 |
| 2021-09-16 | $19.12 | $19.22 | $18.91 | $18.99 | $17.36 | 275,886 |
| 2021-09-15 | $18.89 | $19.18 | $18.87 | $19.11 | $17.47 | 386,427 |
| 2021-09-14 | $19.23 | $19.34 | $18.91 | $18.96 | $17.33 | 432,824 |
| 2021-09-13 | $19.66 | $19.70 | $19.19 | $19.24 | $17.50 | 404,176 |
| 2021-09-10 | $19.75 | $19.92 | $19.50 | $19.50 | $17.73 | 250,941 |
| 2021-09-09 | $19.72 | $19.85 | $19.52 | $19.73 | $17.94 | 319,564 |
| 2021-09-08 | $20.04 | $20.04 | $19.80 | $19.85 | $18.05 | 236,608 |
| 2021-09-07 | $19.88 | $20.05 | $19.88 | $20.04 | $18.22 | 286,545 |
| 2021-09-03 | $19.92 | $20.05 | $19.91 | $20.04 | $18.22 | 281,607 |
| 2021-09-02 | $19.96 | $20.05 | $19.89 | $19.93 | $18.12 | 317,500 |
| 2021-09-01 | $19.75 | $20.05 | $19.72 | $19.93 | $18.12 | 448,035 |
| 2021-08-31 | $19.78 | $19.80 | $19.54 | $19.73 | $17.94 | 300,224 |
| 2021-08-30 | $19.41 | $19.72 | $19.34 | $19.69 | $17.91 | 272,835 |
| 2021-08-27 | $19.15 | $19.37 | $19.01 | $19.31 | $17.56 | 326,843 |
| 2021-08-26 | $19.18 | $19.20 | $18.97 | $19.02 | $17.30 | 384,131 |
| 2021-08-25 | $18.97 | $19.15 | $18.74 | $19.14 | $17.41 | 619,732 |
| 2021-08-24 | $18.80 | $18.89 | $18.54 | $18.86 | $17.15 | 713,382 |
| 2021-08-23 | $18.65 | $18.88 | $18.57 | $18.73 | $17.03 | 690,516 |
| 2021-08-20 | $18.47 | $18.68 | $18.25 | $18.59 | $16.91 | 428,014 |
| 2021-08-19 | $18.90 | $19.10 | $18.23 | $18.27 | $16.61 | 637,167 |
| 2021-08-18 | $19.15 | $19.24 | $19.00 | $19.02 | $17.30 | 278,175 |
| 2021-08-17 | $19.42 | $19.42 | $19.10 | $19.20 | $17.46 | 287,334 |
| 2021-08-16 | $19.50 | $19.73 | $19.33 | $19.48 | $17.72 | 267,680 |
| 2021-08-13 | $19.60 | $19.71 | $19.44 | $19.69 | $17.91 | 183,867 |
| 2021-08-12 | $19.68 | $19.79 | $19.55 | $19.60 | $17.73 | 264,284 |
| 2021-08-11 | $19.65 | $19.76 | $19.42 | $19.70 | $17.82 | 280,642 |
| 2021-08-10 | $19.65 | $19.81 | $19.45 | $19.81 | $17.92 | 225,523 |
| 2021-08-09 | $19.43 | $19.64 | $19.20 | $19.62 | $17.75 | 298,495 |
| 2021-08-06 | $19.25 | $19.36 | $19.13 | $19.36 | $17.52 | 403,170 |
| 2021-08-05 | $19.26 | $19.49 | $19.11 | $19.20 | $17.37 | 562,604 |
| 2021-08-04 | $19.29 | $19.57 | $19.27 | $19.38 | $17.54 | 281,549 |
| 2021-08-03 | $19.63 | $19.74 | $19.32 | $19.43 | $17.58 | 321,984 |
| 2021-08-02 | $19.30 | $19.49 | $19.03 | $19.48 | $17.63 | 293,629 |
| 2021-07-30 | $19.52 | $19.57 | $19.10 | $19.13 | $17.31 | 432,806 |
| 2021-07-29 | $19.44 | $19.56 | $19.20 | $19.40 | $17.55 | 426,118 |
| 2021-07-28 | $19.46 | $19.68 | $19.40 | $19.43 | $17.58 | 273,390 |
| 2021-07-27 | $19.70 | $19.82 | $19.11 | $19.37 | $17.53 | 358,043 |
| 2021-07-26 | $19.85 | $19.92 | $19.49 | $19.66 | $17.79 | 385,113 |
| 2021-07-23 | $20.04 | $20.10 | $19.90 | $20.00 | $18.10 | 226,219 |
| 2021-07-22 | $20.10 | $20.10 | $19.94 | $20.10 | $18.19 | 177,433 |
| 2021-07-21 | $19.79 | $20.00 | $19.50 | $19.99 | $18.09 | 247,768 |
| 2021-07-20 | $19.52 | $19.76 | $19.41 | $19.61 | $17.74 | 396,379 |
| 2021-07-19 | $19.72 | $19.72 | $19.36 | $19.57 | $17.71 | 384,244 |
| 2021-07-16 | $20.00 | $20.00 | $19.74 | $19.87 | $17.98 | 241,488 |
| 2021-07-15 | $19.91 | $20.00 | $19.80 | $19.88 | $17.99 | 248,881 |
| 2021-07-14 | $20.37 | $20.45 | $19.83 | $19.88 | $17.99 | 275,824 |
| 2021-07-13 | $20.47 | $20.49 | $20.21 | $20.42 | $18.38 | 239,413 |
| 2021-07-12 | $20.40 | $20.47 | $20.15 | $20.44 | $18.40 | 172,265 |
| 2021-07-09 | $20.28 | $20.51 | $20.11 | $20.28 | $18.26 | 313,446 |
| 2021-07-08 | $20.18 | $20.25 | $20.01 | $20.17 | $18.16 | 195,180 |
| 2021-07-07 | $20.36 | $20.39 | $20.20 | $20.35 | $18.32 | 192,664 |
| 2021-07-06 | $20.35 | $20.39 | $20.15 | $20.30 | $18.28 | 178,732 |
| 2021-07-02 | $20.20 | $20.36 | $20.10 | $20.35 | $18.32 | 176,386 |
| 2021-07-01 | $20.42 | $20.42 | $19.84 | $20.13 | $18.12 | 318,983 |
| 2021-06-30 | $20.49 | $20.83 | $20.24 | $20.31 | $18.28 | 404,543 |
| 2021-06-29 | $20.34 | $20.49 | $20.13 | $20.39 | $18.36 | 268,815 |
| 2021-06-28 | $20.50 | $20.50 | $20.07 | $20.19 | $18.18 | 346,485 |
| 2021-06-25 | $20.60 | $20.65 | $20.06 | $20.49 | $18.44 | 264,052 |
| 2021-06-24 | $20.33 | $20.63 | $20.23 | $20.50 | $18.46 | 232,685 |
| 2021-06-23 | $20.24 | $20.42 | $20.11 | $20.21 | $18.19 | 227,903 |
| 2021-06-22 | $20.30 | $20.58 | $20.18 | $20.26 | $18.24 | 183,452 |
| 2021-06-21 | $20.60 | $20.66 | $20.31 | $20.38 | $18.35 | 266,589 |
| 2021-06-18 | $20.57 | $20.75 | $20.46 | $20.53 | $18.48 | 227,159 |
| 2021-06-17 | $20.62 | $20.82 | $20.45 | $20.50 | $18.46 | 298,879 |
| 2021-06-16 | $20.59 | $20.76 | $20.36 | $20.70 | $18.64 | 270,662 |
| 2021-06-15 | $20.70 | $21.00 | $20.24 | $20.55 | $18.50 | 268,943 |
| 2021-06-14 | $20.56 | $20.78 | $20.40 | $20.65 | $18.59 | 266,621 |
| 2021-06-11 | $20.62 | $20.64 | $20.34 | $20.40 | $18.28 | 194,537 |
| 2021-06-10 | $20.25 | $20.70 | $20.11 | $20.60 | $18.46 | 332,447 |
| 2021-06-09 | $20.13 | $20.48 | $20.11 | $20.26 | $18.15 | 269,336 |
| 2021-06-08 | $20.50 | $20.64 | $20.01 | $20.02 | $17.94 | 376,159 |
| 2021-06-07 | $20.45 | $20.76 | $20.32 | $20.58 | $18.44 | 349,564 |
| 2021-06-04 | $20.11 | $20.50 | $20.11 | $20.45 | $18.32 | 302,649 |
| 2021-06-03 | $20.16 | $20.25 | $19.95 | $20.14 | $18.04 | 384,694 |
| 2021-06-02 | $20.00 | $20.18 | $20.00 | $20.02 | $17.94 | 332,923 |
| 2021-06-01 | $20.08 | $20.08 | $19.90 | $19.98 | $17.90 | 146,494 |
| 2021-05-28 | $20.00 | $20.08 | $19.85 | $20.04 | $17.95 | 313,411 |
| 2021-05-27 | $19.87 | $19.99 | $19.59 | $19.96 | $17.88 | 258,096 |
| 2021-05-26 | $19.82 | $20.02 | $19.60 | $19.87 | $17.80 | 296,145 |
| 2021-05-25 | $19.70 | $20.00 | $19.51 | $19.58 | $17.54 | 337,105 |
| 2021-05-24 | $20.16 | $20.16 | $19.76 | $19.87 | $17.80 | 319,657 |
| 2021-05-21 | $20.10 | $20.19 | $19.89 | $20.00 | $17.92 | 327,361 |
| 2021-05-20 | $19.91 | $20.29 | $19.84 | $20.10 | $18.01 | 505,146 |
| 2021-05-19 | $19.39 | $19.98 | $19.23 | $19.85 | $17.78 | 329,228 |
| 2021-05-18 | $19.63 | $20.00 | $19.55 | $19.79 | $17.73 | 373,114 |
| 2021-05-17 | $19.62 | $19.67 | $19.22 | $19.51 | $17.48 | 265,709 |
| 2021-05-14 | $19.20 | $19.60 | $19.20 | $19.53 | $17.50 | 356,959 |
| 2021-05-13 | $18.98 | $19.64 | $18.98 | $19.27 | $17.26 | 505,839 |
| 2021-05-12 | $19.64 | $19.64 | $18.79 | $19.03 | $17.05 | 558,197 |
| 2021-05-11 | $19.50 | $19.97 | $18.61 | $19.65 | $17.61 | 879,748 |
| 2021-05-10 | $20.29 | $20.30 | $19.79 | $19.98 | $17.90 | 521,086 |
| 2021-05-07 | $20.81 | $21.00 | $20.05 | $20.17 | $18.07 | 488,935 |
| 2021-05-06 | $20.71 | $21.00 | $20.45 | $20.49 | $18.36 | 426,783 |
| 2021-05-05 | $21.40 | $21.40 | $20.65 | $20.72 | $18.56 | 448,500 |
| 2021-05-04 | $21.49 | $21.58 | $20.80 | $21.16 | $18.96 | 465,939 |
| 2021-05-03 | $22.00 | $22.00 | $21.47 | $21.52 | $19.28 | 211,900 |
| 2021-04-30 | $21.50 | $21.83 | $21.42 | $21.76 | $19.50 | 299,451 |
| 2021-04-29 | $21.70 | $21.70 | $21.45 | $21.52 | $19.28 | 433,264 |
| 2021-04-28 | $21.90 | $21.90 | $21.41 | $21.69 | $19.43 | 402,716 |
| 2021-04-27 | $21.96 | $22.00 | $21.61 | $21.77 | $19.50 | 415,987 |
| 2021-04-26 | $21.85 | $22.25 | $21.45 | $21.87 | $19.59 | 1,141,779 |
| 2021-04-23 | $22.97 | $22.99 | $22.75 | $22.78 | $20.41 | 368,565 |
| 2021-04-22 | $22.95 | $22.95 | $22.63 | $22.80 | $20.43 | 356,670 |
| 2021-04-21 | $21.92 | $23.05 | $21.92 | $22.94 | $20.55 | 507,661 |
| 2021-04-20 | $22.79 | $22.79 | $21.85 | $22.10 | $19.80 | 390,460 |
| 2021-04-19 | $22.81 | $22.89 | $22.50 | $22.85 | $20.47 | 369,150 |
| 2021-04-16 | $23.00 | $23.05 | $22.81 | $22.95 | $20.56 | 424,689 |
| 2021-04-15 | $22.95 | $23.00 | $22.75 | $22.93 | $20.54 | 396,589 |
| 2021-04-14 | $22.50 | $22.99 | $22.40 | $22.80 | $20.43 | 472,135 |
| 2021-04-13 | $22.44 | $22.97 | $22.00 | $22.66 | $20.30 | 729,679 |
| 2021-04-12 | $22.60 | $22.60 | $21.63 | $22.30 | $19.98 | 663,652 |
| 2021-04-09 | $22.35 | $22.86 | $22.30 | $22.36 | $20.03 | 965,320 |
| 2021-04-08 | $21.67 | $22.15 | $21.49 | $22.12 | $19.82 | 1,074,908 |
| 2021-04-07 | $21.23 | $21.60 | $21.15 | $21.50 | $19.26 | 850,526 |
| 2021-04-06 | $20.82 | $21.24 | $20.77 | $21.20 | $18.99 | 1,373,484 |
| 2021-04-05 | $20.64 | $20.79 | $20.45 | $20.79 | $18.63 | 1,037,708 |
| 2021-04-01 | $20.34 | $20.56 | $20.30 | $20.55 | $18.41 | 1,163,086 |
| 2021-03-31 | $20.20 | $20.30 | $20.16 | $20.30 | $18.19 | 859,882 |
| 2021-03-30 | $20.20 | $20.23 | $20.12 | $20.19 | $18.09 | 775,689 |
| 2021-03-29 | $20.02 | $20.17 | $20.01 | $20.10 | $18.01 | 1,206,158 |
| 2021-03-26 | $20.00 | $20.08 | $20.00 | $20.00 | $17.92 | 6,234,880 |
BlackRock Innovation & Growth Trust (BIGZ) News Headlines
Recent BlackRock Innovation & Growth Trust (BIGZ) News
Similar Companies to BlackRock Innovation & Growth Trust (BIGZ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |