INVESCO ALERIAN GALAXY BLOCKCHAIN USERS AND DECENTRALIZED COMMERCE ETF (BLKC) Exchange: BATS
Data as of May 9, 2025
$18.74 ($-0.85) -4.33%
INVESCO ALERIAN GALAXY BLOCKCHAIN USERS AND DECENTRALIZED COMMERCE ETF - Daily Information
Click for more stock information on INVESCO ALERIAN GALAXY BLOCKCHAIN USERS AND DECENTRALIZED COMMERCE ETF .| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $19.14 |
| Previous Close | $18.74 |
| High | $19.46 |
| Low | $18.74 |
| Adjusted Open | $19.14 |
| Previous Adjusted Close | $18.74 |
| Adjusted High | $19.46 |
| Adjusted Low | $18.74 |
Invest in INVESCO ALERIAN GALAXY BLOCKCHAIN USERS AND DECENTRALIZED COMMERCE ETF (BLKC)
Historical Stock Data for INVESCO ALERIAN GALAXY BLOCKCHAIN USERS AND DECENTRALIZED COMMERCE ETF (BLKC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $19.14 | $19.46 | $18.74 | $18.74 | $18.74 | 1,801 |
| 2025-03-27 | $19.68 | $19.74 | $19.55 | $19.59 | $19.59 | 8,049 |
| 2025-03-26 | $20.00 | $20.00 | $19.70 | $19.70 | $19.70 | 365 |
| 2025-03-25 | $20.35 | $20.51 | $20.35 | $20.48 | $20.48 | 3,422 |
| 2025-03-24 | $20.16 | $20.58 | $20.16 | $20.58 | $20.58 | 717 |
| 2025-03-21 | $20.41 | $20.51 | $20.41 | $20.51 | $20.51 | 418 |
| 2025-03-20 | $20.46 | $20.83 | $20.46 | $20.52 | $20.52 | 2,523 |
| 2025-03-19 | $20.81 | $20.81 | $20.66 | $20.66 | $20.66 | 221 |
| 2025-03-18 | $20.16 | $20.16 | $20.09 | $20.11 | $20.11 | 2,456 |
| 2025-03-17 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 128 |
| 2025-03-14 | $20.06 | $20.39 | $20.06 | $20.39 | $20.39 | 434 |
| 2025-03-13 | $19.53 | $19.57 | $19.53 | $19.57 | $19.57 | 310 |
| 2025-03-12 | $20.09 | $20.19 | $20.09 | $20.11 | $20.11 | 1,359 |
| 2025-03-11 | $19.53 | $19.90 | $19.53 | $19.90 | $19.90 | 592 |
| 2025-03-10 | $19.60 | $19.60 | $19.59 | $19.59 | $19.59 | 504 |
| 2025-03-07 | $21.42 | $21.42 | $20.91 | $21.19 | $21.19 | 2,222 |
| 2025-03-06 | $21.07 | $21.10 | $21.07 | $21.10 | $21.10 | 2,230 |
| 2025-03-05 | $21.13 | $21.66 | $21.13 | $21.66 | $21.66 | 994 |
| 2025-03-04 | $21.33 | $21.33 | $20.94 | $20.94 | $20.94 | 367 |
| 2025-03-03 | $22.38 | $22.41 | $21.08 | $21.08 | $21.08 | 5,295 |
| 2025-02-28 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 510 |
| 2025-02-27 | $21.75 | $21.75 | $21.03 | $21.03 | $21.03 | 1,101 |
| 2025-02-26 | $21.61 | $21.61 | $21.43 | $21.54 | $21.54 | 598 |
| 2025-02-25 | $21.98 | $22.06 | $21.51 | $21.52 | $21.52 | 1,751 |
| 2025-02-24 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 639 |
| 2025-02-21 | $24.21 | $24.21 | $23.45 | $23.45 | $23.45 | 872 |
| 2025-02-20 | $24.12 | $24.38 | $24.12 | $24.38 | $24.38 | 496 |
| 2025-02-19 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 199 |
| 2025-02-18 | $24.58 | $24.64 | $24.36 | $24.36 | $24.36 | 1,276 |
| 2025-02-14 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 182 |
| 2025-02-13 | $23.94 | $24.16 | $23.94 | $24.16 | $24.16 | 356 |
| 2025-02-12 | $23.36 | $23.85 | $23.36 | $23.78 | $23.78 | 3,497 |
| 2025-02-11 | $23.72 | $23.72 | $23.55 | $23.55 | $23.55 | 311 |
| 2025-02-10 | $24.01 | $24.01 | $23.94 | $23.94 | $23.94 | 189 |
| 2025-02-07 | $23.93 | $23.93 | $23.72 | $23.72 | $23.72 | 400 |
| 2025-02-06 | $23.98 | $23.98 | $23.75 | $23.78 | $23.78 | 633 |
| 2025-02-05 | $23.98 | $24.01 | $23.81 | $23.88 | $23.88 | 490 |
| 2025-02-04 | $24.15 | $24.18 | $24.03 | $24.08 | $24.08 | 3,097 |
| 2025-02-03 | $23.06 | $24.10 | $23.06 | $24.10 | $24.10 | 3,837 |
| 2025-01-31 | $24.66 | $24.75 | $24.15 | $24.15 | $24.15 | 4,505 |
| 2025-01-30 | $24.46 | $24.55 | $24.46 | $24.55 | $24.55 | 693 |
| 2025-01-29 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 118 |
| 2025-01-28 | $23.73 | $23.86 | $23.73 | $23.86 | $23.86 | 424 |
| 2025-01-27 | $24.17 | $24.19 | $23.31 | $23.66 | $23.66 | 5,349 |
| 2025-01-24 | $25.40 | $25.70 | $25.21 | $25.21 | $25.21 | 1,264 |
| 2025-01-23 | $25.30 | $25.50 | $25.11 | $25.11 | $25.11 | 1,540 |
| 2025-01-22 | $24.98 | $25.25 | $24.98 | $25.16 | $25.16 | 704 |
| 2025-01-21 | $25.10 | $25.13 | $24.70 | $25.02 | $25.02 | 3,745 |
| 2025-01-17 | $24.66 | $25.03 | $24.66 | $25.03 | $25.03 | 850 |
| 2025-01-16 | $23.63 | $23.95 | $23.63 | $23.87 | $23.87 | 1,438 |
| 2025-01-15 | $23.39 | $23.68 | $23.39 | $23.68 | $23.68 | 1,299 |
| 2025-01-14 | $22.62 | $22.79 | $22.62 | $22.79 | $22.79 | 174 |
| 2025-01-13 | $21.96 | $22.37 | $21.96 | $22.37 | $22.37 | 984 |
| 2025-01-10 | $22.64 | $22.67 | $22.64 | $22.67 | $22.67 | 925 |
| 2025-01-08 | $23.00 | $23.00 | $22.58 | $22.88 | $22.88 | 1,660 |
| 2025-01-07 | $23.99 | $23.99 | $23.28 | $23.28 | $23.28 | 250 |
| 2025-01-06 | $24.05 | $24.28 | $24.05 | $24.11 | $24.11 | 1,700 |
| 2025-01-03 | $22.94 | $23.68 | $22.94 | $23.68 | $23.68 | 1,125 |
| 2025-01-02 | $22.80 | $23.01 | $22.66 | $22.78 | $22.78 | 5,519 |
| 2024-12-31 | $22.41 | $22.41 | $22.30 | $22.38 | $22.38 | 1,862 |
| 2024-12-30 | $22.67 | $22.67 | $22.20 | $22.63 | $22.63 | 2,215 |
| 2024-12-27 | $23.31 | $23.31 | $22.78 | $23.05 | $23.05 | 7,660 |
| 2024-12-26 | $23.35 | $23.57 | $23.15 | $23.43 | $23.43 | 4,938 |
| 2024-12-24 | $23.11 | $23.55 | $23.11 | $23.55 | $23.55 | 839 |
| 2024-12-23 | $23.14 | $23.14 | $22.57 | $22.75 | $22.75 | 4,680 |
| 2024-12-20 | $26.60 | $27.45 | $26.60 | $27.30 | $23.06 | 883 |
| 2024-12-19 | $28.11 | $28.11 | $27.06 | $27.06 | $22.85 | 2,069 |
| 2024-12-18 | $29.36 | $29.36 | $27.65 | $27.88 | $23.55 | 2,139 |
| 2024-12-17 | $29.64 | $29.64 | $29.52 | $29.64 | $25.04 | 339 |
| 2024-12-16 | $29.36 | $30.36 | $29.36 | $29.89 | $25.25 | 1,315 |
| 2024-12-13 | $29.07 | $29.07 | $28.73 | $28.92 | $28.92 | 1,333 |
| 2024-12-12 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 344 |
| 2024-12-11 | $28.64 | $28.77 | $28.61 | $28.77 | $28.77 | 2,751 |
| 2024-12-10 | $28.66 | $28.66 | $27.95 | $27.97 | $27.97 | 962 |
| 2024-12-09 | $29.67 | $29.67 | $28.64 | $28.65 | $28.65 | 2,924 |
| 2024-12-06 | $28.99 | $29.73 | $28.99 | $29.58 | $29.58 | 1,644 |
| 2024-12-05 | $29.54 | $29.56 | $28.51 | $28.54 | $28.54 | 1,229 |
| 2024-12-04 | $28.19 | $28.69 | $28.03 | $28.69 | $28.69 | 1,174 |
| 2024-12-03 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 340 |
| 2024-12-02 | $28.44 | $28.44 | $27.83 | $27.84 | $27.84 | 4,337 |
| 2024-11-29 | $28.08 | $28.57 | $28.08 | $28.27 | $28.27 | 1,594 |
| 2024-11-27 | $27.49 | $27.73 | $27.49 | $27.73 | $27.73 | 676 |
| 2024-11-26 | $27.49 | $27.49 | $26.89 | $26.89 | $26.89 | 426 |
| 2024-11-25 | $27.69 | $27.78 | $27.69 | $27.78 | $27.78 | 511 |
| 2024-11-22 | $27.49 | $28.05 | $27.49 | $28.05 | $28.05 | 1,503 |
| 2024-11-21 | $27.70 | $27.98 | $27.23 | $27.52 | $27.52 | 6,982 |
| 2024-11-20 | $27.88 | $27.88 | $27.50 | $27.50 | $27.50 | 642 |
| 2024-11-19 | $27.17 | $27.51 | $27.10 | $27.24 | $27.24 | 15,407 |
| 2024-11-18 | $26.03 | $27.12 | $26.03 | $26.84 | $26.84 | 26,543 |
| 2024-11-15 | $25.83 | $26.21 | $25.80 | $26.21 | $26.21 | 1,501 |
| 2024-11-14 | $26.61 | $26.61 | $25.85 | $25.85 | $25.85 | 1,721 |
| 2024-11-13 | $27.74 | $28.02 | $26.35 | $26.35 | $26.35 | 1,480 |
| 2024-11-12 | $26.86 | $27.35 | $26.86 | $27.35 | $27.35 | 1,102 |
| 2024-11-11 | $26.28 | $27.46 | $26.28 | $27.43 | $27.43 | 2,735 |
| 2024-11-08 | $25.16 | $25.16 | $24.98 | $25.16 | $25.16 | 2,714 |
| 2024-11-07 | $24.56 | $25.13 | $24.34 | $25.10 | $25.10 | 1,794 |
| 2024-11-06 | $23.83 | $24.58 | $23.83 | $24.57 | $24.57 | 3,660 |
| 2024-11-05 | $22.59 | $22.69 | $22.54 | $22.54 | $22.54 | 1,194 |
| 2024-11-04 | $22.24 | $22.24 | $21.87 | $21.91 | $21.91 | 701 |
| 2024-11-01 | $22.64 | $22.64 | $22.34 | $22.34 | $22.34 | 281 |
| 2024-10-31 | $22.70 | $22.70 | $22.47 | $22.47 | $22.47 | 463 |
| 2024-10-30 | $23.67 | $23.69 | $23.48 | $23.48 | $23.48 | 866 |
| 2024-10-29 | $23.81 | $23.81 | $23.74 | $23.74 | $23.74 | 584 |
| 2024-10-28 | $23.31 | $23.49 | $23.31 | $23.47 | $23.47 | 356 |
| 2024-10-25 | $22.99 | $22.99 | $22.57 | $22.57 | $22.57 | 392 |
| 2024-10-24 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 82 |
| 2024-10-23 | $22.22 | $22.48 | $22.22 | $22.48 | $22.48 | 424 |
| 2024-10-22 | $22.93 | $23.04 | $22.93 | $23.04 | $23.04 | 1,057 |
| 2024-10-21 | $22.75 | $23.01 | $22.75 | $23.01 | $23.01 | 1,103 |
| 2024-10-18 | $22.73 | $22.97 | $22.73 | $22.94 | $22.94 | 1,886 |
| 2024-10-17 | $22.40 | $22.54 | $22.30 | $22.30 | $22.30 | 284 |
| 2024-10-16 | $22.05 | $22.51 | $22.05 | $22.51 | $22.51 | 350 |
| 2024-10-15 | $22.41 | $22.41 | $21.96 | $21.96 | $21.96 | 244 |
| 2024-10-14 | $21.95 | $22.22 | $21.95 | $22.16 | $22.16 | 1,402 |
| 2024-10-11 | $21.42 | $21.64 | $21.42 | $21.64 | $21.64 | 7,798 |
| 2024-10-10 | $20.77 | $20.92 | $20.77 | $20.92 | $20.92 | 128 |
| 2024-10-09 | $21.06 | $21.08 | $21.06 | $21.08 | $21.08 | 248 |
| 2024-10-08 | $21.29 | $21.32 | $21.29 | $21.32 | $21.32 | 117 |
| 2024-10-07 | $21.37 | $21.39 | $21.37 | $21.39 | $21.39 | 164 |
| 2024-10-04 | $21.46 | $21.48 | $21.46 | $21.48 | $21.48 | 223 |
| 2024-10-03 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 9 |
| 2024-10-02 | $21.04 | $21.04 | $20.99 | $21.02 | $21.02 | 418 |
| 2024-10-01 | $20.95 | $20.95 | $20.79 | $20.92 | $20.92 | 1,166 |
| 2024-09-30 | $21.60 | $21.60 | $21.32 | $21.32 | $21.32 | 767 |
| 2024-09-27 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 66 |
| 2024-09-26 | $21.58 | $21.77 | $21.58 | $21.77 | $21.77 | 448 |
| 2024-09-25 | $21.13 | $21.15 | $21.10 | $21.10 | $21.10 | 612 |
| 2024-09-24 | $20.78 | $21.24 | $20.78 | $21.24 | $21.24 | 221 |
| 2024-09-23 | $20.83 | $20.83 | $20.82 | $20.82 | $20.82 | 164 |
| 2024-09-20 | $20.63 | $20.63 | $20.63 | $20.63 | $20.59 | 22 |
| 2024-09-19 | $20.69 | $20.70 | $20.69 | $20.69 | $20.65 | 378 |
| 2024-09-18 | $20.20 | $20.20 | $20.20 | $20.20 | $20.15 | 116 |
| 2024-09-17 | $20.29 | $20.29 | $20.25 | $20.25 | $20.21 | 1,058 |
| 2024-09-16 | $20.05 | $20.05 | $20.05 | $20.05 | $20.01 | 34 |
| 2024-09-13 | $20.16 | $20.23 | $20.16 | $20.23 | $20.18 | 262 |
| 2024-09-12 | $19.95 | $19.95 | $19.95 | $19.95 | $19.91 | 534 |
| 2024-09-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.70 | 66 |
| 2024-09-10 | $19.27 | $19.63 | $19.18 | $19.63 | $19.59 | 1,044 |
| 2024-09-09 | $19.38 | $19.41 | $19.38 | $19.41 | $19.37 | 192 |
| 2024-09-06 | $18.94 | $18.94 | $18.60 | $18.64 | $18.60 | 383 |
| 2024-09-05 | $19.30 | $19.37 | $19.30 | $19.35 | $19.31 | 336 |
| 2024-09-04 | $19.34 | $19.47 | $19.31 | $19.37 | $19.33 | 2,055 |
| 2024-09-03 | $19.74 | $19.78 | $19.42 | $19.42 | $19.38 | 600 |
| 2024-08-30 | $20.25 | $20.25 | $20.25 | $20.25 | $20.20 | 161 |
| 2024-08-29 | $20.21 | $20.21 | $20.21 | $20.21 | $20.17 | 29 |
| 2024-08-28 | $20.48 | $20.48 | $20.15 | $20.15 | $20.11 | 667 |
| 2024-08-27 | $20.58 | $20.69 | $20.58 | $20.69 | $20.69 | 206 |
| 2024-08-26 | $21.04 | $21.04 | $20.93 | $20.93 | $20.93 | 772 |
| 2024-08-23 | $20.82 | $21.09 | $20.82 | $21.09 | $21.09 | 218 |
| 2024-08-22 | $20.81 | $20.81 | $20.32 | $20.32 | $20.32 | 1,246 |
| 2024-08-21 | $20.47 | $20.77 | $20.46 | $20.77 | $20.77 | 387 |
| 2024-08-20 | $20.68 | $20.68 | $20.41 | $20.41 | $20.41 | 327 |
| 2024-08-19 | $20.36 | $20.36 | $20.31 | $20.34 | $20.34 | 1,376 |
| 2024-08-16 | $19.97 | $20.07 | $19.84 | $20.07 | $20.07 | 648 |
| 2024-08-15 | $19.94 | $19.98 | $19.68 | $19.68 | $19.68 | 659 |
| 2024-08-14 | $19.44 | $19.50 | $19.44 | $19.50 | $19.50 | 1,728 |
| 2024-08-13 | $19.55 | $19.78 | $19.53 | $19.66 | $19.66 | 3,061 |
| 2024-08-12 | $19.64 | $19.64 | $19.31 | $19.31 | $19.31 | 799 |
| 2024-08-09 | $19.55 | $19.59 | $19.55 | $19.58 | $19.58 | 533 |
| 2024-08-08 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 61 |
| 2024-08-07 | $18.98 | $18.98 | $18.58 | $18.58 | $18.58 | 5,423 |
| 2024-08-06 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 68 |
| 2024-08-05 | $17.82 | $18.48 | $17.60 | $18.48 | $18.48 | 4,814 |
| 2024-08-02 | $20.13 | $20.13 | $19.72 | $19.73 | $19.73 | 425 |
| 2024-08-01 | $21.45 | $21.45 | $20.55 | $20.63 | $20.63 | 924 |
| 2024-07-31 | $21.58 | $21.58 | $21.46 | $21.46 | $21.46 | 296 |
| 2024-07-30 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 100 |
| 2024-07-29 | $22.13 | $22.13 | $21.42 | $21.42 | $21.42 | 11,769 |
| 2024-07-26 | $21.81 | $21.81 | $21.63 | $21.63 | $21.63 | 178 |
| 2024-07-25 | $20.94 | $21.12 | $20.94 | $21.12 | $21.12 | 660 |
| 2024-07-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 37 |
| 2024-07-23 | $22.32 | $22.33 | $22.28 | $22.28 | $22.28 | 280 |
| 2024-07-22 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 242 |
| 2024-07-19 | $22.17 | $22.52 | $22.17 | $22.52 | $22.52 | 578 |
| 2024-07-18 | $22.32 | $22.32 | $22.11 | $22.11 | $22.11 | 223 |
| 2024-07-17 | $22.98 | $22.98 | $22.83 | $22.94 | $22.94 | 2,824 |
| 2024-07-16 | $23.19 | $23.26 | $23.12 | $23.22 | $23.22 | 5,683 |
| 2024-07-15 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 325 |
| 2024-07-12 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 81 |
| 2024-07-11 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 20 |
| 2024-07-10 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 11 |
| 2024-07-09 | $21.31 | $21.31 | $21.28 | $21.28 | $21.28 | 185 |
| 2024-07-08 | $21.70 | $21.70 | $21.57 | $21.57 | $21.57 | 181 |
| 2024-07-05 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 141 |
| 2024-07-03 | $21.70 | $21.70 | $21.66 | $21.66 | $21.66 | 542 |
| 2024-07-02 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 70 |
| 2024-07-01 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 75 |
| 2024-06-28 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 133 |
| 2024-06-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 188 |
| 2024-06-26 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 59 |
| 2024-06-25 | $21.11 | $21.16 | $21.07 | $21.16 | $21.16 | 585 |
| 2024-06-24 | $20.67 | $20.67 | $20.60 | $20.60 | $20.60 | 563 |
| 2024-06-21 | $21.15 | $21.15 | $21.15 | $21.15 | $21.08 | 137 |
| 2024-06-20 | $21.57 | $21.78 | $21.57 | $21.59 | $21.52 | 1,128 |
| 2024-06-18 | $21.36 | $21.36 | $21.36 | $21.36 | $21.29 | 264 |
| 2024-06-17 | $21.58 | $21.58 | $21.58 | $21.58 | $21.51 | 222 |
| 2024-06-14 | $21.12 | $21.19 | $21.09 | $21.09 | $21.09 | 591 |
| 2024-06-13 | $21.20 | $21.30 | $21.08 | $21.30 | $21.30 | 1,026 |
| 2024-06-12 | $21.25 | $21.45 | $21.20 | $21.20 | $21.20 | 348 |
| 2024-06-11 | $20.46 | $20.69 | $20.46 | $20.69 | $20.69 | 262 |
| 2024-06-10 | $20.74 | $20.81 | $20.72 | $20.72 | $20.72 | 1,224 |
| 2024-06-07 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 93 |
| 2024-06-06 | $20.69 | $21.02 | $20.69 | $21.02 | $21.02 | 552 |
| 2024-06-05 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 111 |
| 2024-06-04 | $20.00 | $20.36 | $20.00 | $20.22 | $20.22 | 2,232 |
| 2024-06-03 | $19.99 | $20.02 | $19.72 | $19.77 | $19.77 | 1,644 |
| 2024-05-31 | $19.50 | $19.64 | $19.28 | $19.64 | $19.64 | 1,341 |
| 2024-05-30 | $19.87 | $19.94 | $19.73 | $19.73 | $19.73 | 758 |
| 2024-05-29 | $19.82 | $19.82 | $19.79 | $19.79 | $19.79 | 245 |
| 2024-05-28 | $20.06 | $20.06 | $20.03 | $20.04 | $20.04 | 464 |
| 2024-05-24 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 14 |
| 2024-05-23 | $19.87 | $19.87 | $19.56 | $19.56 | $19.56 | 200 |
| 2024-05-22 | $20.22 | $20.26 | $20.08 | $20.08 | $20.08 | 303 |
| 2024-05-21 | $20.18 | $20.19 | $20.08 | $20.08 | $20.08 | 6,792 |
| 2024-05-20 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 96 |
| 2024-05-17 | $19.52 | $19.61 | $19.52 | $19.61 | $19.61 | 216 |
| 2024-05-16 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 40 |
| 2024-05-15 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 16 |
| 2024-05-14 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 50 |
| 2024-05-13 | $18.71 | $18.76 | $18.71 | $18.76 | $18.76 | 623 |
| 2024-05-10 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 19 |
| 2024-05-09 | $18.64 | $18.91 | $18.61 | $18.91 | $18.91 | 579 |
| 2024-05-08 | $18.61 | $18.76 | $18.61 | $18.76 | $18.76 | 150 |
| 2024-05-07 | $19.07 | $19.07 | $18.77 | $18.77 | $18.77 | 2,420 |
| 2024-05-06 | $18.96 | $19.00 | $18.96 | $19.00 | $19.00 | 493 |
| 2024-05-03 | $18.58 | $18.63 | $18.45 | $18.58 | $18.58 | 1,336 |
| 2024-05-02 | $18.24 | $18.25 | $18.24 | $18.25 | $18.25 | 216 |
| 2024-05-01 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 78 |
| 2024-04-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 13 |
| 2024-04-29 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 64 |
| 2024-04-26 | $19.04 | $19.10 | $19.04 | $19.10 | $19.10 | 128 |
| 2024-04-25 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 6 |
| 2024-04-24 | $19.01 | $19.05 | $18.93 | $19.04 | $19.04 | 1,404 |
| 2024-04-23 | $18.93 | $19.23 | $18.93 | $19.23 | $19.23 | 1,100 |
| 2024-04-22 | $18.43 | $18.86 | $18.43 | $18.86 | $18.86 | 402 |
| 2024-04-19 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 88 |
| 2024-04-18 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 52 |
| 2024-04-17 | $17.88 | $17.97 | $17.69 | $17.86 | $17.86 | 725 |
| 2024-04-16 | $17.76 | $17.91 | $17.76 | $17.91 | $17.91 | 841 |
| 2024-04-15 | $18.57 | $18.57 | $18.17 | $18.17 | $18.17 | 1,466 |
| 2024-04-12 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 120 |
| 2024-04-11 | $19.44 | $19.57 | $19.31 | $19.57 | $19.57 | 712 |
| 2024-04-10 | $19.36 | $19.45 | $19.24 | $19.45 | $19.45 | 1,451 |
| 2024-04-09 | $19.70 | $19.70 | $19.26 | $19.53 | $19.53 | 1,656 |
| 2024-04-08 | $20.10 | $20.10 | $19.72 | $19.82 | $19.82 | 2,071 |
| 2024-04-05 | $19.40 | $19.70 | $19.40 | $19.51 | $19.51 | 1,490 |
| 2024-04-04 | $19.93 | $19.93 | $19.62 | $19.62 | $19.62 | 270 |
| 2024-04-03 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 326 |
| 2024-04-02 | $19.56 | $19.69 | $19.56 | $19.69 | $19.69 | 1,505 |
| 2024-04-01 | $20.59 | $20.59 | $20.36 | $20.37 | $20.37 | 1,677 |
| 2024-03-28 | $20.53 | $20.82 | $20.53 | $20.68 | $20.68 | 1,563 |
| 2024-03-27 | $20.33 | $20.36 | $20.13 | $20.36 | $20.36 | 1,006 |
| 2024-03-26 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 171 |
| 2024-03-25 | $20.06 | $20.58 | $20.06 | $20.51 | $20.51 | 8,253 |
| 2024-03-22 | $19.84 | $19.88 | $19.78 | $19.83 | $19.83 | 568 |
| 2024-03-21 | $20.47 | $20.52 | $20.20 | $20.22 | $20.22 | 1,198 |
| 2024-03-20 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 273 |
| 2024-03-19 | $18.99 | $19.16 | $18.99 | $19.16 | $19.16 | 1,239 |
| 2024-03-18 | $19.57 | $19.61 | $19.25 | $19.33 | $19.33 | 3,065 |
| 2024-03-15 | $19.45 | $19.76 | $19.32 | $19.54 | $19.54 | 43,434 |
| 2024-03-14 | $19.65 | $19.65 | $19.15 | $19.24 | $19.24 | 3,758 |
| 2024-03-13 | $19.89 | $20.49 | $19.89 | $20.06 | $20.06 | 35,018 |
| 2024-03-12 | $19.97 | $19.97 | $19.43 | $19.72 | $19.72 | 12,758 |
| 2024-03-11 | $20.03 | $20.04 | $19.60 | $19.60 | $19.60 | 46,872 |
| 2024-03-08 | $19.70 | $19.99 | $19.70 | $19.97 | $19.97 | 1,244 |
| 2024-03-07 | $19.39 | $19.58 | $19.39 | $19.58 | $19.58 | 722 |
| 2024-03-06 | $19.29 | $19.61 | $19.29 | $19.47 | $19.47 | 1,514 |
| 2024-03-05 | $19.56 | $19.56 | $18.78 | $18.78 | $18.78 | 2,721 |
| 2024-03-04 | $19.83 | $19.83 | $19.63 | $19.63 | $19.63 | 2,506 |
| 2024-03-01 | $19.02 | $19.47 | $19.01 | $19.47 | $19.47 | 3,138 |
| 2024-02-29 | $19.91 | $19.91 | $19.05 | $19.17 | $19.17 | 2,996 |
| 2024-02-28 | $19.73 | $19.94 | $19.31 | $19.43 | $19.43 | 3,895 |
| 2024-02-27 | $19.71 | $19.87 | $19.45 | $19.51 | $19.51 | 1,910 |
| 2024-02-26 | $18.92 | $19.27 | $18.81 | $19.25 | $19.25 | 4,579 |
| 2024-02-23 | $18.55 | $18.55 | $18.22 | $18.29 | $18.29 | 1,646 |
| 2024-02-22 | $18.42 | $18.56 | $18.42 | $18.56 | $18.56 | 603 |
| 2024-02-21 | $18.27 | $18.40 | $17.98 | $18.15 | $18.15 | 4,966 |
| 2024-02-20 | $18.75 | $18.75 | $18.50 | $18.62 | $18.62 | 1,251 |
| 2024-02-16 | $19.10 | $19.10 | $18.96 | $18.96 | $18.96 | 759 |
| 2024-02-15 | $19.35 | $19.35 | $18.98 | $19.02 | $19.02 | 3,134 |
| 2024-02-14 | $18.93 | $19.17 | $18.46 | $19.17 | $19.17 | 9,850 |
| 2024-02-13 | $18.17 | $18.33 | $17.77 | $17.98 | $17.98 | 4,358 |
| 2024-02-12 | $18.17 | $18.73 | $18.17 | $18.73 | $18.73 | 2,314 |
| 2024-02-09 | $17.76 | $18.08 | $17.76 | $18.08 | $18.08 | 973 |
| 2024-02-08 | $17.01 | $17.40 | $17.01 | $17.40 | $17.40 | 1,439 |
| 2024-02-07 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 42 |
| 2024-02-06 | $16.60 | $16.67 | $16.55 | $16.67 | $16.67 | 711 |
| 2024-02-05 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 96 |
| 2024-02-02 | $16.77 | $16.80 | $16.52 | $16.76 | $16.76 | 1,776 |
| 2024-02-01 | $16.80 | $16.82 | $16.80 | $16.82 | $16.82 | 276 |
| 2024-01-31 | $16.98 | $17.01 | $16.75 | $16.75 | $16.75 | 2,135 |
| 2024-01-30 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 145 |
| 2024-01-29 | $17.41 | $17.41 | $17.21 | $17.39 | $17.39 | 1,857 |
| 2024-01-26 | $16.66 | $16.94 | $16.65 | $16.94 | $16.94 | 2,011 |
| 2024-01-25 | $16.36 | $16.39 | $16.29 | $16.39 | $16.39 | 2,127 |
| 2024-01-24 | $16.46 | $16.46 | $16.27 | $16.27 | $16.27 | 721 |
| 2024-01-23 | $16.34 | $16.34 | $16.14 | $16.28 | $16.28 | 2,751 |
| 2024-01-22 | $16.40 | $16.47 | $16.37 | $16.42 | $16.42 | 2,976 |
| 2024-01-19 | $16.10 | $16.42 | $16.04 | $16.42 | $16.42 | 1,794 |
| 2024-01-18 | $16.21 | $16.21 | $15.99 | $16.19 | $16.19 | 13,570 |
| 2024-01-17 | $16.38 | $16.53 | $16.38 | $16.49 | $16.49 | 2,015 |
| 2024-01-16 | $16.61 | $16.84 | $16.61 | $16.71 | $16.71 | 1,488 |
| 2024-01-12 | $17.09 | $17.09 | $17.05 | $17.05 | $17.05 | 1,297 |
| 2024-01-11 | $18.74 | $18.79 | $17.50 | $17.66 | $17.66 | 6,598 |
| 2024-01-10 | $17.73 | $18.17 | $17.73 | $18.02 | $18.02 | 748 |
| 2024-01-09 | $18.03 | $18.03 | $18.00 | $18.00 | $18.00 | 1,078 |
| 2024-01-08 | $17.54 | $18.17 | $17.54 | $18.15 | $18.15 | 1,916 |
| 2024-01-05 | $17.60 | $17.62 | $17.60 | $17.62 | $17.62 | 530 |
| 2024-01-04 | $17.76 | $18.05 | $17.61 | $17.84 | $17.84 | 4,651 |
| 2024-01-03 | $17.46 | $17.71 | $17.46 | $17.59 | $17.59 | 1,901 |
| 2024-01-02 | $19.26 | $19.26 | $18.04 | $18.04 | $18.04 | 3,518 |
| 2023-12-29 | $19.21 | $19.21 | $18.14 | $18.19 | $18.19 | 5,992 |
| 2023-12-28 | $19.40 | $19.40 | $19.20 | $19.22 | $19.22 | 601 |
| 2023-12-27 | $19.32 | $19.65 | $19.26 | $19.65 | $19.65 | 4,436 |
| 2023-12-26 | $18.55 | $18.77 | $18.55 | $18.77 | $18.77 | 1,153 |
| 2023-12-22 | $18.74 | $18.74 | $18.59 | $18.59 | $18.59 | 680 |
| 2023-12-21 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 54 |
| 2023-12-20 | $18.15 | $18.15 | $17.56 | $17.56 | $17.56 | 1,453 |
| 2023-12-19 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 296 |
| 2023-12-18 | $17.21 | $17.36 | $17.21 | $17.34 | $17.34 | 1,217 |
| 2023-12-15 | $17.00 | $17.13 | $17.00 | $17.06 | $16.87 | 3,449 |
| 2023-12-14 | $17.07 | $17.13 | $16.96 | $17.13 | $16.94 | 772 |
| 2023-12-13 | $16.15 | $16.98 | $16.15 | $16.98 | $16.79 | 1,689 |
| 2023-12-12 | $16.02 | $16.13 | $16.02 | $16.09 | $15.91 | 1,318 |
| 2023-12-11 | $16.14 | $16.25 | $15.90 | $15.90 | $15.72 | 3,212 |
| 2023-12-08 | $16.64 | $16.78 | $16.55 | $16.78 | $16.78 | 1,813 |
| 2023-12-07 | $16.05 | $16.32 | $16.05 | $16.24 | $16.24 | 1,184 |
| 2023-12-06 | $16.50 | $16.50 | $16.24 | $16.24 | $16.24 | 10,208 |
| 2023-12-05 | $16.04 | $16.47 | $16.04 | $16.23 | $16.23 | 819 |
| 2023-12-04 | $16.08 | $16.14 | $15.90 | $16.08 | $16.08 | 1,521 |
| 2023-12-01 | $15.29 | $15.65 | $15.29 | $15.65 | $15.65 | 3,244 |
| 2023-11-30 | $14.93 | $14.93 | $14.84 | $14.84 | $14.84 | 1,551 |
| 2023-11-29 | $15.15 | $15.16 | $15.06 | $15.06 | $15.06 | 10,719 |
| 2023-11-28 | $14.77 | $15.06 | $14.77 | $15.06 | $15.06 | 1,090 |
| 2023-11-27 | $14.46 | $14.93 | $14.46 | $14.57 | $14.57 | 3,497 |
| 2023-11-24 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 140 |
| 2023-11-22 | $14.23 | $14.37 | $14.23 | $14.37 | $14.37 | 2,334 |
| 2023-11-21 | $14.22 | $14.22 | $14.17 | $14.22 | $14.22 | 1,188 |
| 2023-11-20 | $14.24 | $14.40 | $14.24 | $14.36 | $14.36 | 2,645 |
| 2023-11-17 | $13.84 | $14.01 | $13.84 | $13.99 | $13.99 | 4,829 |
| 2023-11-16 | $13.98 | $14.01 | $13.85 | $13.85 | $13.85 | 3,219 |
| 2023-11-15 | $13.85 | $14.20 | $13.85 | $14.17 | $14.17 | 5,738 |
| 2023-11-14 | $13.70 | $13.83 | $13.66 | $13.72 | $13.72 | 10,221 |
| 2023-11-13 | $13.56 | $13.56 | $13.52 | $13.52 | $13.52 | 872 |
| 2023-11-10 | $13.69 | $13.74 | $13.64 | $13.74 | $13.74 | 4,541 |
| 2023-11-09 | $13.75 | $13.88 | $13.50 | $13.50 | $13.50 | 936 |
| 2023-11-08 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 13 |
| 2023-11-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 94 |
| 2023-11-06 | $13.80 | $13.80 | $13.60 | $13.60 | $13.60 | 966 |
| 2023-11-03 | $13.84 | $13.84 | $13.64 | $13.66 | $13.66 | 2,363 |
| 2023-11-02 | $13.30 | $13.49 | $13.30 | $13.49 | $13.49 | 1,463 |
| 2023-11-01 | $12.96 | $13.03 | $12.89 | $13.03 | $13.03 | 8,254 |
| 2023-10-31 | $12.84 | $12.93 | $12.84 | $12.93 | $12.93 | 541 |
| 2023-10-30 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 17 |
| 2023-10-27 | $12.85 | $12.85 | $12.61 | $12.61 | $12.61 | 203 |
| 2023-10-26 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 109 |
| 2023-10-25 | $13.17 | $13.17 | $13.03 | $13.03 | $13.03 | 285 |
| 2023-10-24 | $13.29 | $13.41 | $13.20 | $13.21 | $13.21 | 6,081 |
| 2023-10-23 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 44 |
| 2023-10-20 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 119 |
| 2023-10-19 | $12.52 | $12.67 | $12.43 | $12.43 | $12.43 | 1,104 |
| 2023-10-18 | $12.80 | $12.80 | $12.45 | $12.48 | $12.48 | 913 |
| 2023-10-17 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 152 |
| 2023-10-16 | $12.73 | $12.75 | $12.67 | $12.70 | $12.70 | 1,671 |
| 2023-10-13 | $12.40 | $12.47 | $12.26 | $12.26 | $12.26 | 1,035 |
| 2023-10-12 | $12.52 | $12.52 | $12.41 | $12.42 | $12.42 | 549 |
| 2023-10-11 | $12.72 | $12.72 | $12.55 | $12.58 | $12.58 | 714 |
| 2023-10-10 | $12.57 | $12.77 | $12.57 | $12.71 | $12.71 | 821 |
| 2023-10-09 | $12.45 | $12.60 | $12.45 | $12.58 | $12.58 | 569 |
| 2023-10-06 | $12.19 | $12.62 | $12.19 | $12.61 | $12.61 | 560 |
| 2023-10-05 | $12.34 | $12.34 | $12.29 | $12.31 | $12.31 | 886 |
| 2023-10-04 | $12.14 | $12.37 | $12.14 | $12.37 | $12.37 | 364 |
| 2023-10-03 | $12.23 | $12.25 | $12.12 | $12.12 | $12.12 | 1,930 |
| 2023-10-02 | $13.07 | $13.07 | $12.00 | $12.46 | $12.46 | 8,485 |
| 2023-09-29 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 112 |
| 2023-09-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 14 |
| 2023-09-27 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 48 |
| 2023-09-26 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 7 |
| 2023-09-25 | $12.41 | $12.43 | $12.41 | $12.43 | $12.43 | 177 |
| 2023-09-22 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 26 |
| 2023-09-21 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 17 |
| 2023-09-20 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 163 |
| 2023-09-19 | $13.04 | $13.09 | $13.03 | $13.06 | $13.06 | 1,965 |
| 2023-09-18 | $13.28 | $13.28 | $13.08 | $13.08 | $13.08 | 763 |
| 2023-09-15 | $13.09 | $13.17 | $13.09 | $13.17 | $13.13 | 211 |
| 2023-09-14 | $13.41 | $13.41 | $13.34 | $13.34 | $13.30 | 201 |
| 2023-09-13 | $13.14 | $13.14 | $13.14 | $13.14 | $13.11 | 1,995 |
| 2023-09-12 | $13.25 | $13.33 | $13.19 | $13.19 | $13.15 | 652 |
| 2023-09-11 | $13.31 | $13.31 | $13.10 | $13.10 | $13.07 | 1,079 |
| 2023-09-08 | $13.19 | $13.19 | $13.19 | $13.19 | $13.15 | 216 |
| 2023-09-07 | $13.19 | $13.28 | $13.19 | $13.25 | $13.21 | 296 |
| 2023-09-06 | $13.25 | $13.26 | $13.23 | $13.24 | $13.20 | 3,504 |
| 2023-09-05 | $13.31 | $13.31 | $13.28 | $13.28 | $13.24 | 232 |
| 2023-09-01 | $13.34 | $13.34 | $13.34 | $13.34 | $13.30 | 87 |
| 2023-08-31 | $13.41 | $13.41 | $13.41 | $13.41 | $13.37 | 66 |
| 2023-08-30 | $13.64 | $13.68 | $13.64 | $13.68 | $13.64 | 221 |
| 2023-08-29 | $13.77 | $13.77 | $13.77 | $13.77 | $13.73 | 315 |
| 2023-08-28 | $12.87 | $12.87 | $12.87 | $12.87 | $12.83 | 454 |
| 2023-08-25 | $12.78 | $12.78 | $12.78 | $12.78 | $12.74 | 4 |
| 2023-08-24 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 4 |
| 2023-08-23 | $12.92 | $13.09 | $12.92 | $13.09 | $13.09 | 150 |
| 2023-08-22 | $12.64 | $12.69 | $12.64 | $12.69 | $12.69 | 332 |
| 2023-08-21 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 124 |
| 2023-08-18 | $12.69 | $12.77 | $12.63 | $12.77 | $12.77 | 859 |
| 2023-08-17 | $13.20 | $13.20 | $13.00 | $13.00 | $13.00 | 279 |
| 2023-08-16 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 108 |
| 2023-08-15 | $13.69 | $13.69 | $13.49 | $13.49 | $13.49 | 619 |
| 2023-08-14 | $13.65 | $13.92 | $13.64 | $13.85 | $13.85 | 2,760 |
| 2023-08-11 | $13.76 | $13.83 | $13.76 | $13.80 | $13.80 | 688 |
| 2023-08-10 | $14.02 | $14.10 | $13.77 | $13.80 | $13.80 | 2,062 |
| 2023-08-09 | $13.93 | $13.93 | $13.82 | $13.82 | $13.82 | 735 |
| 2023-08-08 | $13.95 | $14.09 | $13.95 | $14.07 | $14.07 | 639 |
| 2023-08-07 | $13.88 | $13.99 | $13.88 | $13.97 | $13.97 | 5,664 |
| 2023-08-04 | $14.22 | $14.22 | $14.00 | $14.00 | $14.00 | 228 |
| 2023-08-03 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 30 |
| 2023-08-02 | $14.23 | $14.30 | $14.23 | $14.26 | $14.26 | 532 |
| 2023-08-01 | $14.53 | $14.61 | $14.53 | $14.61 | $14.61 | 134 |
| 2023-07-31 | $14.62 | $14.81 | $14.62 | $14.78 | $14.78 | 2,359 |
| 2023-07-28 | $14.70 | $14.70 | $14.60 | $14.60 | $14.60 | 224 |
| 2023-07-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 38 |
| 2023-07-26 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 26 |
| 2023-07-25 | $14.66 | $14.69 | $14.58 | $14.58 | $14.58 | 298 |
| 2023-07-24 | $14.56 | $14.64 | $14.34 | $14.50 | $14.50 | 4,542 |
| 2023-07-21 | $14.61 | $14.61 | $14.31 | $14.51 | $14.51 | 2,484 |
| 2023-07-20 | $14.95 | $14.95 | $14.50 | $14.50 | $14.50 | 3,090 |
| 2023-07-19 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 76 |
| 2023-07-18 | $14.63 | $14.63 | $14.62 | $14.62 | $14.62 | 646 |
| 2023-07-17 | $14.88 | $15.11 | $14.66 | $14.66 | $14.66 | 4,616 |
| 2023-07-14 | $15.34 | $15.39 | $14.82 | $14.82 | $14.82 | 1,464 |
| 2023-07-13 | $15.00 | $15.39 | $15.00 | $15.38 | $15.38 | 2,547 |
| 2023-07-12 | $14.52 | $14.52 | $14.42 | $14.42 | $14.42 | 841 |
| 2023-07-11 | $14.20 | $14.44 | $14.20 | $14.41 | $14.41 | 1,522 |
| 2023-07-10 | $13.85 | $14.21 | $13.84 | $14.21 | $14.21 | 2,091 |
| 2023-07-07 | $13.61 | $14.00 | $13.61 | $13.87 | $13.87 | 3,419 |
| 2023-07-06 | $13.50 | $13.61 | $13.50 | $13.61 | $13.61 | 232 |
| 2023-07-05 | $13.63 | $13.78 | $13.60 | $13.78 | $13.78 | 2,602 |
| 2023-07-03 | $13.36 | $13.80 | $13.30 | $13.80 | $13.80 | 728 |
| 2023-06-30 | $13.39 | $13.39 | $13.03 | $13.21 | $13.21 | 1,004 |
| 2023-06-29 | $13.16 | $13.16 | $13.07 | $13.14 | $13.14 | 404 |
| 2023-06-28 | $12.85 | $13.15 | $12.85 | $12.93 | $12.93 | 3,886 |
| 2023-06-27 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 49 |
| 2023-06-26 | $12.51 | $12.56 | $12.50 | $12.56 | $12.56 | 559 |
| 2023-06-23 | $12.62 | $12.87 | $12.62 | $12.82 | $12.82 | 4,435 |
| 2023-06-22 | $12.79 | $12.79 | $12.78 | $12.78 | $12.78 | 480 |
| 2023-06-21 | $12.84 | $12.84 | $12.78 | $12.78 | $12.78 | 1,072 |
| 2023-06-20 | $12.26 | $12.62 | $12.26 | $12.62 | $12.62 | 712 |
| 2023-06-16 | $12.25 | $12.25 | $12.25 | $12.25 | $12.19 | 102 |
| 2023-06-15 | $11.91 | $12.01 | $11.91 | $12.01 | $11.95 | 318 |
| 2023-06-14 | $11.84 | $11.96 | $11.84 | $11.96 | $11.90 | 213 |
| 2023-06-13 | $11.85 | $11.87 | $11.85 | $11.87 | $11.81 | 674 |
| 2023-06-12 | $11.57 | $11.74 | $11.57 | $11.74 | $11.68 | 510 |
| 2023-06-09 | $11.63 | $11.63 | $11.63 | $11.63 | $11.57 | 110 |
| 2023-06-08 | $11.75 | $11.75 | $11.75 | $11.75 | $11.69 | 31 |
| 2023-06-07 | $11.67 | $11.67 | $11.67 | $11.67 | $11.61 | 225 |
| 2023-06-06 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 66 |
| 2023-06-05 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 80 |
| 2023-06-02 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 12 |
| 2023-06-01 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 146 |
| 2023-05-31 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 12 |
| 2023-05-30 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 40 |
| 2023-05-26 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 122 |
| 2023-05-25 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 130 |
| 2023-05-24 | $11.30 | $11.33 | $11.30 | $11.33 | $11.33 | 219 |
| 2023-05-23 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 23 |
| 2023-05-22 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 32 |
| 2023-05-19 | $11.51 | $11.51 | $11.50 | $11.51 | $11.51 | 367 |
| 2023-05-18 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 115 |
| 2023-05-17 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 217 |
| 2023-05-16 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 102 |
| 2023-05-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 153 |
| 2023-05-12 | $10.84 | $10.84 | $10.83 | $10.84 | $10.84 | 301 |
| 2023-05-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 179 |
| 2023-05-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 6 |
| 2023-05-09 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 106 |
| 2023-05-08 | $11.32 | $11.32 | $11.19 | $11.19 | $11.19 | 407 |
| 2023-05-05 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 2 |
| 2023-05-04 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 112 |
| 2023-05-03 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 35 |
| 2023-05-02 | $11.05 | $11.19 | $10.99 | $11.19 | $11.19 | 2,806 |
| 2023-05-01 | $11.38 | $11.38 | $11.17 | $11.17 | $11.17 | 462 |
| 2023-04-28 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 109 |
| 2023-04-27 | $11.16 | $11.42 | $11.16 | $11.42 | $11.42 | 790 |
| 2023-04-26 | $11.27 | $11.27 | $11.07 | $11.07 | $11.07 | 128 |
| 2023-04-25 | $10.96 | $10.96 | $10.93 | $10.93 | $10.93 | 402 |
| 2023-04-24 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 6 |
| 2023-04-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 21 |
| 2023-04-20 | $11.38 | $11.38 | $11.35 | $11.35 | $11.35 | 510 |
| 2023-04-19 | $11.90 | $11.90 | $11.78 | $11.78 | $11.78 | 509 |
| 2023-04-18 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 10 |
| 2023-04-17 | $11.83 | $12.00 | $11.83 | $12.00 | $12.00 | 443 |
| 2023-04-14 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 85 |
| 2023-04-13 | $12.14 | $12.15 | $12.12 | $12.15 | $12.15 | 362 |
| 2023-04-12 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 225 |
| 2023-04-11 | $11.74 | $11.94 | $11.74 | $11.83 | $11.83 | 593 |
| 2023-04-10 | $10.96 | $11.41 | $10.96 | $11.41 | $11.41 | 471 |
| 2023-04-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 169 |
| 2023-04-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 117 |
| 2023-04-04 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 205 |
| 2023-04-03 | $11.08 | $11.19 | $11.08 | $11.19 | $11.19 | 235 |
| 2023-03-31 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 142 |
| 2023-03-30 | $10.97 | $10.97 | $10.95 | $10.95 | $10.95 | 219 |
| 2023-03-29 | $10.81 | $10.87 | $10.81 | $10.87 | $10.87 | 304 |
| 2023-03-28 | $10.52 | $10.52 | $10.51 | $10.52 | $10.52 | 410 |
| 2023-03-27 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 376 |
| 2023-03-24 | $10.71 | $10.71 | $10.60 | $10.68 | $10.68 | 2,741 |
| 2023-03-23 | $10.73 | $10.83 | $10.73 | $10.83 | $10.83 | 445 |
| 2023-03-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 107 |
| 2023-03-21 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 120 |
| 2023-03-20 | $10.71 | $10.71 | $10.57 | $10.59 | $10.59 | 370 |
| 2023-03-17 | $10.57 | $10.57 | $10.57 | $10.57 | $10.52 | 1,777 |
| 2023-03-16 | $10.23 | $10.25 | $10.23 | $10.25 | $10.20 | 147 |
| 2023-03-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.87 | 397 |
| 2023-03-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.02 | 316 |
| 2023-03-13 | $9.69 | $9.73 | $9.68 | $9.73 | $9.68 | 957 |
| 2023-03-10 | $9.56 | $9.56 | $9.39 | $9.39 | $9.34 | 610 |
| 2023-03-09 | $10.00 | $10.01 | $9.62 | $9.62 | $9.57 | 458 |
| 2023-03-08 | $10.19 | $10.19 | $10.19 | $10.19 | $10.14 | 407 |
| 2023-03-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.09 | 129 |
| 2023-03-06 | $10.22 | $10.22 | $10.20 | $10.20 | $10.15 | 548 |
| 2023-03-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.17 | 240 |
| 2023-03-02 | $10.14 | $10.17 | $10.14 | $10.17 | $10.12 | 414 |
| 2023-03-01 | $10.39 | $10.44 | $10.21 | $10.22 | $10.17 | 7,151 |
| 2023-02-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.27 | 18 |
| 2023-02-27 | $10.35 | $10.35 | $10.27 | $10.27 | $10.22 | 151 |
| 2023-02-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.15 | 113 |
| 2023-02-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.46 | 20 |
| 2023-02-22 | $10.41 | $10.41 | $10.41 | $10.41 | $10.36 | 44 |
| 2023-02-21 | $10.78 | $10.78 | $10.51 | $10.51 | $10.51 | 174 |
| 2023-02-17 | $10.70 | $10.85 | $10.69 | $10.85 | $10.85 | 2,167 |
| 2023-02-16 | $11.12 | $11.12 | $10.90 | $10.90 | $10.90 | 509 |
| 2023-02-15 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 18 |
| 2023-02-14 | $10.42 | $10.70 | $10.37 | $10.70 | $10.70 | 1,649 |
| 2023-02-13 | $10.42 | $10.44 | $10.42 | $10.44 | $10.44 | 179 |
| 2023-02-10 | $10.39 | $10.42 | $10.38 | $10.42 | $10.42 | 4,970 |
| 2023-02-09 | $11.08 | $11.08 | $10.60 | $10.60 | $10.60 | 608 |
| 2023-02-08 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 4 |
| 2023-02-07 | $11.03 | $11.27 | $11.03 | $11.27 | $11.27 | 329 |
| 2023-02-06 | $11.13 | $11.14 | $11.13 | $11.13 | $11.13 | 334 |
| 2023-02-03 | $11.49 | $11.49 | $11.22 | $11.22 | $11.22 | 852 |
| 2023-02-02 | $11.64 | $11.70 | $11.61 | $11.61 | $11.61 | 867 |
| 2023-02-01 | $11.11 | $11.11 | $11.08 | $11.08 | $11.08 | 396 |
| 2023-01-31 | $10.59 | $10.69 | $10.54 | $10.69 | $10.69 | 1,024 |
| 2023-01-30 | $10.73 | $10.73 | $10.52 | $10.52 | $10.52 | 297 |
| 2023-01-27 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 15 |
| 2023-01-26 | $10.70 | $10.70 | $10.61 | $10.69 | $10.69 | 932 |
| 2023-01-25 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 11 |
| 2023-01-24 | $10.61 | $10.61 | $10.60 | $10.60 | $10.60 | 339 |
| 2023-01-23 | $10.66 | $10.73 | $10.66 | $10.73 | $10.73 | 529 |
| 2023-01-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 35 |
| 2023-01-19 | $9.81 | $10.07 | $9.81 | $10.07 | $10.07 | 114 |
| 2023-01-18 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 542 |
| 2023-01-17 | $10.23 | $10.52 | $10.23 | $10.37 | $10.37 | 444 |
| 2023-01-13 | $9.95 | $10.13 | $9.95 | $10.13 | $10.13 | 210 |
| 2023-01-12 | $9.50 | $9.95 | $9.50 | $9.95 | $9.95 | 973 |
| 2023-01-11 | $9.32 | $9.34 | $9.32 | $9.34 | $9.34 | 111 |
| 2023-01-10 | $9.25 | $9.28 | $9.25 | $9.28 | $9.28 | 218 |
| 2023-01-09 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 24 |
| 2023-01-06 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 9 |
| 2023-01-05 | $8.43 | $8.43 | $8.42 | $8.42 | $8.42 | 220 |
| 2023-01-04 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 528 |
| 2023-01-03 | $8.17 | $8.23 | $8.12 | $8.23 | $8.23 | 996 |
| 2022-12-30 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 77 |
| 2022-12-29 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 81 |
| 2022-12-28 | $8.09 | $8.10 | $7.95 | $7.95 | $7.95 | 1,592 |
| 2022-12-27 | $9.04 | $9.04 | $7.76 | $8.07 | $8.07 | 5,058 |
| 2022-12-23 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 48 |
| 2022-12-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 421 |
| 2022-12-21 | $8.37 | $8.37 | $8.36 | $8.36 | $8.36 | 463 |
| 2022-12-20 | $8.19 | $8.25 | $8.19 | $8.25 | $8.25 | 111 |
| 2022-12-19 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 68 |
| 2022-12-16 | $8.52 | $8.61 | $8.52 | $8.61 | $8.46 | 1,424 |
| 2022-12-15 | $9.00 | $9.00 | $8.92 | $8.92 | $8.76 | 175 |
| 2022-12-14 | $9.02 | $9.02 | $9.02 | $9.02 | $8.85 | 192 |
| 2022-12-13 | $9.00 | $9.00 | $8.90 | $8.90 | $8.74 | 121 |
| 2022-12-12 | $8.72 | $8.80 | $8.72 | $8.80 | $8.65 | 871 |
| 2022-12-09 | $8.76 | $8.76 | $8.74 | $8.74 | $8.58 | 507 |
| 2022-12-08 | $8.82 | $8.82 | $8.82 | $8.82 | $8.66 | 1,174 |
| 2022-12-07 | $8.68 | $8.81 | $8.65 | $8.65 | $8.50 | 1,174 |
| 2022-12-06 | $8.85 | $8.85 | $8.85 | $8.85 | $8.69 | 109 |
| 2022-12-05 | $9.21 | $9.22 | $9.00 | $9.00 | $8.84 | 521 |
| 2022-12-02 | $9.24 | $9.26 | $9.23 | $9.26 | $9.26 | 329 |
| 2022-12-01 | $9.25 | $9.26 | $9.25 | $9.26 | $9.26 | 314 |
| 2022-11-30 | $8.96 | $9.25 | $8.90 | $9.25 | $9.25 | 522 |
| 2022-11-29 | $8.96 | $8.98 | $8.90 | $8.90 | $8.90 | 732 |
| 2022-11-28 | $9.04 | $9.04 | $8.90 | $8.90 | $8.90 | 811 |
| 2022-11-25 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 33 |
| 2022-11-23 | $9.17 | $9.22 | $9.17 | $9.22 | $9.22 | 438 |
| 2022-11-22 | $8.21 | $9.05 | $8.21 | $8.99 | $8.99 | 1,029 |
| 2022-11-21 | $8.99 | $8.99 | $8.83 | $8.86 | $8.86 | 480 |
| 2022-11-18 | $9.16 | $9.17 | $9.11 | $9.11 | $9.11 | 644 |
| 2022-11-17 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 332 |
| 2022-11-16 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 21 |
| 2022-11-15 | $9.72 | $9.73 | $9.62 | $9.62 | $9.62 | 1,458 |
| 2022-11-14 | $8.81 | $9.51 | $8.81 | $9.38 | $9.38 | 1,666 |
| 2022-11-11 | $9.29 | $9.49 | $9.29 | $9.49 | $9.49 | 336 |
| 2022-11-10 | $9.28 | $9.31 | $9.19 | $9.31 | $9.31 | 1,404 |
| 2022-11-09 | $9.23 | $9.23 | $8.71 | $8.71 | $8.71 | 355 |
| 2022-11-08 | $9.57 | $9.71 | $9.30 | $9.38 | $9.38 | 3,545 |
| 2022-11-07 | $9.77 | $9.77 | $9.64 | $9.77 | $9.77 | 704 |
| 2022-11-04 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 203 |
| 2022-11-03 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 17 |
| 2022-11-02 | $9.73 | $9.73 | $9.48 | $9.48 | $9.48 | 150 |
| 2022-11-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 142 |
| 2022-10-31 | $9.35 | $9.94 | $9.35 | $9.82 | $9.82 | 2,098 |
| 2022-10-28 | $9.86 | $10.00 | $9.86 | $10.00 | $10.00 | 108 |
| 2022-10-27 | $10.24 | $10.24 | $9.88 | $9.88 | $9.88 | 822 |
| 2022-10-26 | $10.28 | $10.29 | $10.21 | $10.21 | $10.21 | 471 |
| 2022-10-25 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 2 |
| 2022-10-24 | $9.58 | $9.89 | $9.58 | $9.77 | $9.77 | 2,214 |
| 2022-10-21 | $9.49 | $9.73 | $9.49 | $9.73 | $9.73 | 468 |
| 2022-10-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 228 |
| 2022-10-19 | $9.50 | $9.53 | $9.50 | $9.53 | $9.53 | 285 |
| 2022-10-18 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 8 |
| 2022-10-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 276 |
| 2022-10-14 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 2 |
| 2022-10-13 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 174 |
| 2022-10-12 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 4 |
| 2022-10-11 | $9.49 | $9.49 | $9.39 | $9.45 | $9.45 | 2,063 |
| 2022-10-10 | $9.65 | $9.65 | $9.62 | $9.62 | $9.62 | 303 |
| 2022-10-07 | $10.00 | $10.00 | $9.82 | $9.82 | $9.82 | 776 |
| 2022-10-06 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 70 |
| 2022-10-05 | $10.25 | $10.47 | $10.25 | $10.47 | $10.47 | 238 |
| 2022-10-04 | $10.34 | $10.53 | $10.34 | $10.53 | $10.53 | 806 |
| 2022-10-03 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 1,000 |
| 2022-09-30 | $9.96 | $10.07 | $9.81 | $9.81 | $9.81 | 3,386 |
| 2022-09-29 | $9.90 | $9.94 | $9.88 | $9.88 | $9.88 | 818 |
| 2022-09-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 199 |
| 2022-09-27 | $9.82 | $9.90 | $9.82 | $9.90 | $9.90 | 176 |
| 2022-09-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 413 |
| 2022-09-23 | $9.97 | $9.97 | $9.79 | $9.79 | $9.79 | 305 |
| 2022-09-22 | $10.32 | $10.32 | $10.13 | $10.13 | $10.13 | 499 |
| 2022-09-21 | $10.53 | $10.53 | $10.39 | $10.39 | $10.39 | 1,820 |
| 2022-09-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 12 |
| 2022-09-19 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 14 |
| 2022-09-16 | $10.97 | $10.97 | $10.96 | $10.96 | $10.96 | 123 |
| 2022-09-15 | $11.11 | $11.12 | $11.11 | $11.12 | $11.12 | 464 |
| 2022-09-14 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 183 |
| 2022-09-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 209 |
| 2022-09-12 | $12.00 | $12.03 | $12.00 | $12.03 | $12.03 | 116 |
| 2022-09-09 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 203 |
| 2022-09-08 | $11.23 | $11.29 | $11.22 | $11.29 | $11.29 | 1,405 |
| 2022-09-07 | $10.89 | $11.10 | $10.89 | $11.10 | $11.10 | 309 |
| 2022-09-06 | $11.78 | $11.78 | $10.89 | $10.89 | $10.89 | 1,000 |
| 2022-09-02 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 11 |
| 2022-09-01 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 253 |
| 2022-08-31 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 7 |
| 2022-08-30 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 6 |
| 2022-08-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 164 |
| 2022-08-26 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 95 |
| 2022-08-25 | $12.11 | $12.11 | $12.07 | $12.11 | $12.11 | 1,363 |
| 2022-08-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 95 |
| 2022-08-23 | $11.92 | $11.92 | $11.90 | $11.90 | $11.90 | 197 |
| 2022-08-22 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 209 |
| 2022-08-19 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 100 |
| 2022-08-18 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 105 |
| 2022-08-17 | $13.06 | $13.06 | $12.95 | $12.95 | $12.95 | 258 |
| 2022-08-16 | $13.37 | $13.47 | $13.37 | $13.47 | $13.47 | 447 |
| 2022-08-15 | $13.71 | $13.91 | $13.71 | $13.82 | $13.82 | 359 |
| 2022-08-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 18 |
| 2022-08-11 | $13.90 | $13.90 | $13.31 | $13.33 | $13.33 | 244 |
| 2022-08-10 | $12.85 | $13.22 | $12.84 | $13.22 | $13.22 | 2,004 |
| 2022-08-09 | $12.57 | $12.65 | $12.26 | $12.26 | $12.26 | 1,872 |
| 2022-08-08 | $13.03 | $13.03 | $12.95 | $12.95 | $12.95 | 189 |
| 2022-08-05 | $12.66 | $12.66 | $12.56 | $12.56 | $12.56 | 104 |
| 2022-08-04 | $12.60 | $12.60 | $12.45 | $12.45 | $12.45 | 308 |
| 2022-08-03 | $12.39 | $12.54 | $12.39 | $12.54 | $12.54 | 172 |
| 2022-08-02 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 725 |
| 2022-08-01 | $11.92 | $11.99 | $11.92 | $11.99 | $11.99 | 498 |
| 2022-07-29 | $12.02 | $12.12 | $12.02 | $12.12 | $12.12 | 651 |
| 2022-07-28 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 149 |
| 2022-07-27 | $11.35 | $11.80 | $11.35 | $11.80 | $11.80 | 3,304 |
| 2022-07-26 | $11.10 | $11.10 | $11.04 | $11.04 | $11.04 | 115 |
| 2022-07-25 | $11.65 | $11.69 | $11.59 | $11.59 | $11.59 | 3,716 |
| 2022-07-22 | $12.32 | $12.43 | $11.93 | $11.93 | $11.93 | 1,722 |
| 2022-07-21 | $12.39 | $12.39 | $12.36 | $12.38 | $12.38 | 994 |
| 2022-07-20 | $12.30 | $12.39 | $12.30 | $12.39 | $12.39 | 202 |
| 2022-07-19 | $11.86 | $11.97 | $11.86 | $11.97 | $11.97 | 611 |
| 2022-07-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 44 |
| 2022-07-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 23 |
| 2022-07-14 | $10.35 | $10.51 | $10.35 | $10.51 | $10.51 | 1,461 |
| 2022-07-13 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 156 |
| 2022-07-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 131 |
| 2022-07-11 | $10.78 | $10.78 | $10.67 | $10.67 | $10.67 | 440 |
| 2022-07-08 | $11.15 | $11.16 | $11.14 | $11.14 | $11.14 | 225 |
| 2022-07-07 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 9 |
| 2022-07-06 | $10.49 | $10.50 | $10.40 | $10.47 | $10.47 | 1,780 |
| 2022-07-05 | $10.08 | $10.52 | $10.04 | $10.52 | $10.52 | 1,994 |
| 2022-07-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 323 |
| 2022-06-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 91 |
| 2022-06-29 | $10.41 | $10.52 | $10.41 | $10.52 | $10.52 | 702 |
| 2022-06-28 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 280 |
| 2022-06-27 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 36 |
| 2022-06-24 | $11.28 | $11.30 | $11.28 | $11.30 | $11.30 | 356 |
| 2022-06-23 | $10.77 | $10.93 | $10.61 | $10.93 | $10.93 | 4,776 |
| 2022-06-22 | $10.93 | $10.93 | $10.76 | $10.76 | $10.76 | 272 |
| 2022-06-21 | $11.37 | $11.37 | $11.15 | $11.15 | $11.15 | 988 |
| 2022-06-17 | $10.78 | $10.80 | $10.78 | $10.80 | $10.72 | 375 |
| 2022-06-16 | $11.02 | $11.02 | $10.77 | $10.77 | $10.69 | 766 |
| 2022-06-15 | $11.28 | $11.33 | $11.00 | $11.33 | $11.24 | 1,596 |
| 2022-06-14 | $11.24 | $11.32 | $11.12 | $11.18 | $11.10 | 1,295 |
| 2022-06-13 | $12.65 | $12.65 | $11.21 | $11.25 | $11.17 | 2,009 |
| 2022-06-10 | $12.69 | $12.75 | $12.57 | $12.65 | $12.55 | 2,544 |
| 2022-06-09 | $13.56 | $13.56 | $13.16 | $13.16 | $13.06 | 5,009 |
| 2022-06-08 | $13.77 | $13.80 | $13.66 | $13.66 | $13.56 | 268 |
| 2022-06-07 | $13.58 | $13.80 | $13.58 | $13.80 | $13.70 | 471 |
| 2022-06-06 | $13.98 | $14.02 | $13.79 | $13.79 | $13.69 | 2,198 |
| 2022-06-03 | $13.67 | $13.67 | $13.67 | $13.67 | $13.57 | 478 |
| 2022-06-02 | $14.09 | $14.09 | $14.09 | $14.09 | $13.98 | 144 |
| 2022-06-01 | $13.90 | $13.90 | $13.67 | $13.67 | $13.57 | 316 |
| 2022-05-31 | $13.90 | $14.18 | $13.90 | $14.18 | $14.07 | 518 |
| 2022-05-27 | $13.73 | $13.73 | $13.73 | $13.73 | $13.63 | 132 |
| 2022-05-26 | $12.93 | $13.38 | $12.93 | $13.38 | $13.28 | 391 |
| 2022-05-25 | $13.03 | $13.03 | $13.03 | $13.03 | $12.93 | 200 |
| 2022-05-24 | $12.77 | $12.77 | $12.71 | $12.71 | $12.62 | 1,197 |
| 2022-05-23 | $13.13 | $13.16 | $13.06 | $13.16 | $13.06 | 2,035 |
| 2022-05-20 | $13.10 | $13.10 | $13.10 | $13.10 | $13.00 | 104 |
| 2022-05-19 | $13.44 | $13.44 | $13.44 | $13.44 | $13.34 | 106 |
| 2022-05-18 | $13.29 | $13.29 | $13.18 | $13.18 | $13.08 | 548 |
| 2022-05-17 | $13.71 | $13.76 | $13.71 | $13.76 | $13.66 | 351 |
| 2022-05-16 | $13.26 | $13.26 | $13.26 | $13.26 | $13.16 | 120 |
| 2022-05-13 | $13.67 | $13.67 | $13.67 | $13.67 | $13.56 | 98 |
| 2022-05-12 | $12.75 | $12.89 | $12.61 | $12.89 | $12.79 | 995 |
| 2022-05-11 | $13.87 | $13.87 | $12.98 | $12.98 | $12.89 | 4,010 |
| 2022-05-10 | $13.95 | $13.95 | $13.90 | $13.90 | $13.80 | 1,281 |
| 2022-05-09 | $15.05 | $15.05 | $13.92 | $13.92 | $13.82 | 2,933 |
| 2022-05-06 | $15.45 | $15.45 | $15.45 | $15.45 | $15.33 | 67 |
| 2022-05-05 | $15.84 | $15.84 | $15.70 | $15.70 | $15.59 | 122 |
| 2022-05-04 | $16.06 | $16.93 | $16.06 | $16.93 | $16.80 | 157 |
| 2022-05-03 | $16.44 | $16.44 | $16.24 | $16.24 | $16.12 | 671 |
| 2022-05-02 | $16.30 | $16.30 | $16.30 | $16.30 | $16.18 | 222 |
| 2022-04-29 | $16.36 | $16.36 | $15.89 | $15.89 | $15.77 | 721 |
| 2022-04-28 | $16.21 | $16.50 | $16.21 | $16.50 | $16.38 | 592 |
| 2022-04-27 | $16.26 | $16.26 | $15.99 | $15.99 | $15.86 | 549 |
| 2022-04-26 | $16.82 | $16.82 | $16.06 | $16.06 | $15.94 | 2,105 |
| 2022-04-25 | $16.80 | $16.84 | $16.80 | $16.81 | $16.69 | 485 |
| 2022-04-22 | $17.13 | $17.13 | $16.77 | $16.77 | $16.64 | 680 |
| 2022-04-21 | $18.23 | $18.23 | $17.38 | $17.38 | $17.25 | 764 |
| 2022-04-20 | $18.15 | $18.15 | $17.96 | $17.96 | $17.83 | 699 |
| 2022-04-19 | $18.32 | $18.32 | $18.27 | $18.27 | $18.13 | 250 |
| 2022-04-18 | $17.91 | $17.91 | $17.91 | $17.91 | $17.77 | 91 |
| 2022-04-14 | $18.12 | $18.12 | $17.90 | $17.90 | $17.77 | 1,441 |
| 2022-04-13 | $18.41 | $18.41 | $18.41 | $18.41 | $18.27 | 18 |
| 2022-04-12 | $18.34 | $18.34 | $17.83 | $17.83 | $17.69 | 795 |
| 2022-04-11 | $18.45 | $18.45 | $18.22 | $18.22 | $18.09 | 448 |
| 2022-04-08 | $18.94 | $19.16 | $18.87 | $18.87 | $18.72 | 1,339 |
| 2022-04-07 | $19.16 | $19.16 | $19.16 | $19.16 | $19.02 | 139 |
| 2022-04-06 | $19.79 | $19.79 | $19.16 | $19.35 | $19.20 | 3,048 |
| 2022-04-05 | $20.37 | $20.38 | $20.13 | $20.13 | $19.98 | 2,911 |
| 2022-04-04 | $20.67 | $20.67 | $20.67 | $20.67 | $20.51 | 67 |
| 2022-04-01 | $20.48 | $20.48 | $20.25 | $20.36 | $20.21 | 6,027 |
| 2022-03-31 | $20.52 | $20.52 | $20.18 | $20.29 | $20.14 | 38,383 |
| 2022-03-30 | $21.17 | $21.17 | $20.85 | $20.85 | $20.69 | 347 |
| 2022-03-29 | $21.41 | $21.55 | $21.41 | $21.55 | $21.39 | 372 |
| 2022-03-28 | $21.44 | $21.44 | $20.94 | $21.34 | $21.18 | 5,880 |
| 2022-03-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.34 | 210 |
| 2022-03-24 | $20.06 | $20.73 | $20.06 | $20.73 | $20.57 | 1,801 |
| 2022-03-23 | $20.04 | $20.04 | $19.94 | $19.94 | $19.79 | 149 |
| 2022-03-22 | $19.76 | $20.19 | $19.76 | $20.16 | $20.01 | 355 |
| 2022-03-21 | $19.77 | $19.77 | $19.35 | $19.46 | $19.32 | 1,597 |
| 2022-03-18 | $19.71 | $19.71 | $19.71 | $19.71 | $19.42 | 251 |
| 2022-03-17 | $18.81 | $19.03 | $18.81 | $19.03 | $18.75 | 353 |
| 2022-03-16 | $18.63 | $18.63 | $18.63 | $18.63 | $18.35 | 114 |
| 2022-03-15 | $17.54 | $17.54 | $17.54 | $17.54 | $17.28 | 198 |
| 2022-03-14 | $17.73 | $17.73 | $17.19 | $17.19 | $16.94 | 1,626 |
| 2022-03-11 | $17.71 | $17.71 | $17.71 | $17.71 | $17.45 | 28 |
| 2022-03-10 | $18.26 | $18.45 | $18.15 | $18.45 | $18.18 | 1,546 |
| 2022-03-09 | $18.88 | $18.88 | $18.88 | $18.88 | $18.60 | 67 |
| 2022-03-08 | $17.79 | $17.79 | $17.74 | $17.74 | $17.47 | 256 |
| 2022-03-07 | $18.18 | $18.18 | $17.41 | $17.41 | $17.16 | 1,421 |
| 2022-03-04 | $18.92 | $18.92 | $18.23 | $18.28 | $18.01 | 926 |
| 2022-03-03 | $19.10 | $19.10 | $19.10 | $19.10 | $18.82 | 55 |
| 2022-03-02 | $19.88 | $19.96 | $19.88 | $19.95 | $19.66 | 284 |
| 2022-03-01 | $19.95 | $20.22 | $19.76 | $19.77 | $19.48 | 4,717 |
| 2022-02-28 | $19.69 | $19.79 | $19.69 | $19.79 | $19.50 | 261 |
| 2022-02-25 | $18.87 | $19.26 | $18.87 | $19.26 | $18.98 | 319 |
| 2022-02-24 | $18.94 | $18.94 | $18.94 | $18.94 | $18.66 | 353 |
| 2022-02-23 | $18.60 | $18.60 | $18.36 | $18.36 | $18.09 | 474 |
| 2022-02-22 | $19.09 | $19.10 | $18.74 | $18.88 | $18.60 | 822 |
| 2022-02-18 | $19.46 | $19.46 | $19.46 | $19.46 | $19.18 | 109 |
| 2022-02-17 | $20.42 | $20.44 | $20.02 | $20.02 | $19.72 | 802 |
| 2022-02-16 | $21.10 | $21.30 | $21.06 | $21.23 | $20.92 | 2,882 |
| 2022-02-15 | $21.15 | $21.27 | $21.15 | $21.27 | $20.96 | 2,503 |
| 2022-02-14 | $20.47 | $20.47 | $20.27 | $20.27 | $19.97 | 194 |
| 2022-02-11 | $21.48 | $21.48 | $20.52 | $20.52 | $20.22 | 2,310 |
| 2022-02-10 | $21.36 | $21.36 | $21.36 | $21.36 | $21.05 | 119 |
| 2022-02-09 | $21.65 | $21.85 | $21.65 | $21.85 | $21.53 | 740 |
| 2022-02-08 | $20.80 | $21.12 | $20.80 | $21.11 | $20.80 | 818 |
| 2022-02-07 | $20.95 | $21.06 | $20.91 | $20.91 | $20.60 | 1,015 |
| 2022-02-04 | $19.18 | $20.11 | $19.18 | $20.11 | $19.82 | 1,031 |
| 2022-02-03 | $19.47 | $19.47 | $19.04 | $19.04 | $18.76 | 912 |
| 2022-02-02 | $19.81 | $19.81 | $19.81 | $19.81 | $19.52 | 131 |
| 2022-02-01 | $20.09 | $20.35 | $20.09 | $20.35 | $20.05 | 524 |
| 2022-01-31 | $19.58 | $19.88 | $19.58 | $19.88 | $19.59 | 903 |
| 2022-01-28 | $18.92 | $18.92 | $18.92 | $18.92 | $18.64 | 165 |
| 2022-01-27 | $18.86 | $18.86 | $18.26 | $18.26 | $17.99 | 1,051 |
| 2022-01-26 | $19.62 | $19.65 | $18.97 | $19.11 | $18.83 | 2,989 |
| 2022-01-25 | $18.78 | $19.09 | $18.77 | $19.00 | $18.72 | 2,251 |
| 2022-01-24 | $18.45 | $19.33 | $18.00 | $19.21 | $18.93 | 24,650 |
| 2022-01-21 | $20.39 | $20.39 | $19.40 | $19.40 | $19.11 | 2,548 |
| 2022-01-20 | $21.35 | $21.35 | $20.85 | $20.85 | $20.55 | 1,456 |
| 2022-01-19 | $21.06 | $21.10 | $20.92 | $20.92 | $20.61 | 674 |
| 2022-01-18 | $21.80 | $21.80 | $21.25 | $21.25 | $20.94 | 1,447 |
| 2022-01-14 | $22.20 | $22.20 | $22.20 | $22.20 | $21.88 | 219 |
| 2022-01-13 | $22.14 | $22.14 | $22.14 | $22.14 | $21.82 | 258 |
| 2022-01-12 | $22.97 | $22.97 | $22.96 | $22.96 | $22.62 | 538 |
| 2022-01-11 | $22.03 | $22.56 | $22.03 | $22.48 | $22.15 | 1,037 |
| 2022-01-10 | $21.38 | $21.78 | $21.38 | $21.78 | $21.46 | 1,526 |
| 2022-01-07 | $22.00 | $22.07 | $22.00 | $22.07 | $21.74 | 1,009 |
| 2022-01-06 | $22.00 | $22.41 | $22.00 | $22.23 | $21.90 | 1,515 |
| 2022-01-05 | $23.25 | $23.25 | $22.52 | $22.52 | $22.19 | 304 |
| 2022-01-04 | $23.68 | $23.68 | $23.37 | $23.40 | $23.05 | 378 |
| 2022-01-03 | $23.42 | $23.56 | $23.42 | $23.53 | $23.18 | 1,478 |
| 2021-12-31 | $23.41 | $23.41 | $23.15 | $23.15 | $22.81 | 787 |
| 2021-12-30 | $23.36 | $23.85 | $23.36 | $23.55 | $23.20 | 2,000 |
| 2021-12-29 | $23.71 | $23.71 | $23.45 | $23.47 | $23.12 | 1,474 |
| 2021-12-28 | $24.66 | $24.66 | $23.94 | $23.94 | $23.59 | 3,135 |
| 2021-12-27 | $24.75 | $25.09 | $24.75 | $24.91 | $24.55 | 5,500 |
| 2021-12-23 | $23.92 | $24.79 | $23.92 | $24.79 | $24.43 | 1,486 |
| 2021-12-22 | $23.90 | $23.90 | $23.73 | $23.89 | $23.54 | 1,637 |
| 2021-12-21 | $23.24 | $23.70 | $23.24 | $23.70 | $23.35 | 1,231 |
| 2021-12-20 | $22.87 | $22.87 | $22.53 | $22.74 | $22.40 | 2,027 |
| 2021-12-17 | $23.64 | $23.88 | $23.41 | $23.56 | $23.09 | 1,416 |
| 2021-12-16 | $24.84 | $24.84 | $23.87 | $24.02 | $23.55 | 1,607 |
| 2021-12-15 | $23.79 | $24.58 | $23.52 | $24.55 | $24.06 | 3,309 |
| 2021-12-14 | $24.11 | $24.13 | $23.77 | $24.02 | $23.54 | 2,861 |
| 2021-12-13 | $24.23 | $24.26 | $24.11 | $24.12 | $23.64 | 3,269 |
| 2021-12-10 | $25.14 | $25.14 | $24.80 | $24.82 | $24.32 | 822 |
| 2021-12-09 | $25.57 | $25.57 | $24.81 | $24.81 | $24.32 | 1,825 |
| 2021-12-08 | $25.58 | $25.72 | $25.58 | $25.72 | $25.21 | 7,375 |
| 2021-12-07 | $25.72 | $25.72 | $25.52 | $25.52 | $25.02 | 1,087 |
| 2021-12-06 | $24.77 | $24.90 | $23.54 | $24.60 | $24.11 | 8,460 |
| 2021-12-03 | $25.44 | $25.47 | $24.65 | $24.86 | $24.37 | 4,242 |
| 2021-12-02 | $26.27 | $26.30 | $25.83 | $26.23 | $25.71 | 6,756 |
| 2021-12-01 | $27.42 | $27.47 | $26.29 | $26.29 | $25.77 | 3,934 |
| 2021-11-30 | $26.68 | $27.07 | $26.68 | $27.07 | $26.53 | 1,555 |
| 2021-11-29 | $26.98 | $27.62 | $26.98 | $27.55 | $27.00 | 1,988 |
| 2021-11-26 | $26.90 | $26.90 | $26.69 | $26.78 | $26.25 | 1,321 |
| 2021-11-24 | $27.31 | $27.71 | $27.10 | $27.71 | $27.16 | 655 |
| 2021-11-23 | $27.50 | $27.63 | $27.25 | $27.63 | $27.08 | 2,442 |
| 2021-11-22 | $29.18 | $29.34 | $27.40 | $27.40 | $26.86 | 2,574 |
| 2021-11-19 | $28.00 | $28.55 | $28.00 | $28.31 | $27.75 | 2,529 |
| 2021-11-18 | $28.36 | $28.36 | $27.80 | $27.86 | $27.31 | 1,938 |
| 2021-11-17 | $28.62 | $28.70 | $28.59 | $28.66 | $28.10 | 9,247 |
| 2021-11-16 | $28.69 | $29.63 | $28.69 | $28.82 | $28.25 | 4,234 |
| 2021-11-15 | $30.17 | $30.35 | $29.59 | $29.59 | $29.00 | 10,804 |
| 2021-11-12 | $29.46 | $29.96 | $29.38 | $29.96 | $29.37 | 8,022 |
| 2021-11-11 | $29.80 | $29.95 | $29.76 | $29.76 | $29.17 | 3,859 |
| 2021-11-10 | $30.64 | $30.64 | $29.56 | $29.56 | $28.98 | 7,866 |
| 2021-11-09 | $31.04 | $31.04 | $30.18 | $30.45 | $29.85 | 4,019 |
| 2021-11-08 | $29.01 | $30.32 | $29.01 | $30.22 | $29.62 | 3,975 |
| 2021-11-05 | $29.10 | $29.12 | $28.86 | $28.92 | $28.35 | 8,128 |
| 2021-11-04 | $29.29 | $29.29 | $27.52 | $28.91 | $28.34 | 9,787 |
| 2021-11-03 | $28.71 | $28.98 | $28.40 | $28.97 | $28.40 | 7,890 |
| 2021-11-02 | $28.36 | $28.66 | $28.33 | $28.66 | $28.09 | 6,956 |
| 2021-11-01 | $28.01 | $28.16 | $27.96 | $28.08 | $27.52 | 1,880 |
| 2021-10-29 | $27.38 | $27.90 | $27.38 | $27.83 | $27.28 | 5,055 |
| 2021-10-28 | $27.31 | $27.36 | $27.28 | $27.35 | $26.81 | 2,722 |
| 2021-10-27 | $26.79 | $26.92 | $26.56 | $26.56 | $26.04 | 3,001 |
| 2021-10-26 | $27.51 | $27.53 | $27.26 | $27.26 | $26.72 | 5,354 |
| 2021-10-25 | $27.24 | $27.54 | $27.24 | $27.43 | $26.89 | 6,340 |
| 2021-10-22 | $26.95 | $26.95 | $26.59 | $26.63 | $26.10 | 2,029 |
| 2021-10-21 | $27.68 | $27.68 | $27.10 | $27.15 | $26.61 | 2,333 |
| 2021-10-20 | $27.21 | $27.93 | $27.12 | $27.72 | $27.17 | 6,220 |
| 2021-10-19 | $27.08 | $27.08 | $26.54 | $27.05 | $26.51 | 13,119 |
| 2021-10-18 | $27.03 | $27.03 | $26.48 | $26.51 | $25.98 | 8,294 |
| 2021-10-15 | $26.25 | $26.56 | $26.17 | $26.50 | $25.97 | 7,103 |
| 2021-10-14 | $25.56 | $25.73 | $25.51 | $25.66 | $25.15 | 6,020 |
| 2021-10-13 | $25.07 | $25.42 | $24.93 | $25.42 | $24.92 | 6,473 |
| 2021-10-12 | $25.75 | $25.75 | $25.00 | $25.03 | $24.53 | 11,540 |
| 2021-10-11 | $25.64 | $25.87 | $25.55 | $25.58 | $25.07 | 31,334 |
| 2021-10-08 | $25.60 | $25.60 | $25.35 | $25.39 | $24.88 | 6,971 |
| 2021-10-07 | $25.67 | $25.67 | $25.32 | $25.32 | $24.82 | 21,550 |