Bridge Investment Group Holdings Inc - Class A (BRDG) Exchange: NYSE
Data as of Aug. 20, 2025
$10.09 ($0.29) 2.96%
Bridge Investment Group Holdings Inc - Class A - Daily Information
Click for more stock information on Bridge Investment Group Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $9.90 |
| Previous Close | $10.09 |
| High | $10.15 |
| Low | $9.90 |
| Adjusted Open | $9.90 |
| Previous Adjusted Close | $10.09 |
| Adjusted High | $10.15 |
| Adjusted Low | $9.90 |
About Bridge Investment Group Holdings Inc - Class A (BRDG)
Bridge Investment Group Holdings Inc - Class A
Invest in Bridge Investment Group Holdings Inc - Class A (BRDG)
Historical Stock Data for Bridge Investment Group Holdings Inc - Class A (BRDG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $9.90 | $10.15 | $9.90 | $10.09 | $10.09 | 423,475 |
| 2025-06-26 | $9.78 | $9.85 | $9.72 | $9.80 | $9.80 | 434,142 |
| 2025-06-25 | $9.87 | $9.91 | $9.65 | $9.70 | $9.70 | 221,640 |
| 2025-06-24 | $9.51 | $9.93 | $9.51 | $9.87 | $9.87 | 523,133 |
| 2025-06-23 | $9.50 | $9.56 | $9.11 | $9.49 | $9.49 | 1,171,500 |
| 2025-06-20 | $9.45 | $9.59 | $9.41 | $9.49 | $9.49 | 585,146 |
| 2025-06-18 | $9.30 | $9.49 | $9.30 | $9.38 | $9.38 | 395,008 |
| 2025-06-17 | $9.33 | $9.43 | $9.28 | $9.32 | $9.32 | 174,842 |
| 2025-06-16 | $9.41 | $9.61 | $9.36 | $9.43 | $9.43 | 182,792 |
| 2025-06-13 | $9.60 | $9.64 | $9.26 | $9.30 | $9.30 | 297,995 |
| 2025-06-12 | $9.62 | $9.76 | $9.60 | $9.75 | $9.75 | 378,823 |
| 2025-06-11 | $9.60 | $9.83 | $9.60 | $9.71 | $9.71 | 398,835 |
| 2025-06-10 | $9.44 | $9.58 | $9.43 | $9.57 | $9.57 | 232,380 |
| 2025-06-09 | $9.41 | $9.49 | $9.34 | $9.42 | $9.42 | 489,402 |
| 2025-06-06 | $9.30 | $9.50 | $9.30 | $9.41 | $9.41 | 520,865 |
| 2025-06-05 | $9.18 | $9.27 | $9.09 | $9.17 | $9.17 | 246,816 |
| 2025-06-04 | $9.28 | $9.37 | $9.17 | $9.19 | $9.19 | 366,882 |
| 2025-06-03 | $9.23 | $9.30 | $9.13 | $9.24 | $9.24 | 288,673 |
| 2025-06-02 | $9.17 | $9.23 | $8.98 | $9.20 | $9.20 | 335,192 |
| 2025-05-30 | $9.22 | $9.23 | $9.07 | $9.20 | $9.20 | 186,376 |
| 2025-05-29 | $9.35 | $9.39 | $9.24 | $9.28 | $9.28 | 286,850 |
| 2025-05-28 | $9.41 | $9.45 | $9.28 | $9.28 | $9.28 | 241,187 |
| 2025-05-27 | $9.43 | $9.46 | $9.33 | $9.38 | $9.38 | 228,971 |
| 2025-05-23 | $8.96 | $9.33 | $8.96 | $9.24 | $9.24 | 165,138 |
| 2025-05-22 | $9.18 | $9.30 | $9.15 | $9.21 | $9.21 | 225,787 |
| 2025-05-21 | $9.70 | $9.70 | $9.22 | $9.22 | $9.22 | 185,002 |
| 2025-05-20 | $9.97 | $10.04 | $9.79 | $9.83 | $9.83 | 156,851 |
| 2025-05-19 | $9.93 | $10.10 | $9.91 | $10.06 | $10.06 | 165,876 |
| 2025-05-16 | $10.08 | $10.17 | $10.07 | $10.11 | $10.11 | 273,140 |
| 2025-05-15 | $10.10 | $10.16 | $9.98 | $10.12 | $10.12 | 923,792 |
| 2025-05-14 | $10.24 | $10.28 | $10.08 | $10.13 | $10.13 | 265,366 |
| 2025-05-13 | $10.04 | $10.29 | $10.02 | $10.20 | $10.20 | 539,581 |
| 2025-05-12 | $9.91 | $10.08 | $9.84 | $10.06 | $10.06 | 715,405 |
| 2025-05-09 | $9.40 | $9.46 | $9.22 | $9.31 | $9.31 | 262,813 |
| 2025-05-08 | $9.27 | $9.52 | $9.19 | $9.41 | $9.41 | 307,392 |
| 2025-05-07 | $9.13 | $9.17 | $9.01 | $9.13 | $9.13 | 118,543 |
| 2025-05-06 | $9.25 | $9.39 | $9.07 | $9.09 | $9.09 | 58,473 |
| 2025-05-05 | $9.34 | $9.60 | $9.34 | $9.42 | $9.42 | 248,538 |
| 2025-05-02 | $9.84 | $9.84 | $9.35 | $9.46 | $9.46 | 381,902 |
| 2025-05-01 | $9.64 | $9.82 | $9.63 | $9.68 | $9.68 | 404,028 |
| 2025-04-30 | $9.45 | $9.61 | $9.32 | $9.59 | $9.59 | 168,759 |
| 2025-04-29 | $9.60 | $9.74 | $9.46 | $9.71 | $9.71 | 138,480 |
| 2025-04-28 | $9.45 | $9.64 | $9.44 | $9.59 | $9.59 | 154,181 |
| 2025-04-25 | $9.35 | $9.46 | $9.29 | $9.36 | $9.36 | 173,288 |
| 2025-04-24 | $8.93 | $9.39 | $8.91 | $9.38 | $9.38 | 140,254 |
| 2025-04-23 | $9.02 | $9.33 | $8.86 | $8.89 | $8.89 | 130,500 |
| 2025-04-22 | $8.55 | $8.71 | $8.55 | $8.67 | $8.67 | 110,678 |
| 2025-04-21 | $8.76 | $8.80 | $8.30 | $8.38 | $8.38 | 156,321 |
| 2025-04-17 | $8.79 | $8.95 | $8.76 | $8.89 | $8.89 | 124,403 |
| 2025-04-16 | $8.90 | $8.93 | $8.65 | $8.76 | $8.76 | 120,588 |
| 2025-04-15 | $8.89 | $9.03 | $8.85 | $8.92 | $8.92 | 132,928 |
| 2025-04-14 | $8.96 | $8.96 | $8.67 | $8.82 | $8.82 | 311,487 |
| 2025-04-11 | $8.59 | $8.79 | $8.30 | $8.77 | $8.77 | 213,472 |
| 2025-04-10 | $8.63 | $8.72 | $8.24 | $8.61 | $8.61 | 245,811 |
| 2025-04-09 | $7.68 | $9.07 | $7.55 | $8.97 | $8.97 | 1,498,698 |
| 2025-04-08 | $8.32 | $8.38 | $7.52 | $7.68 | $7.68 | 1,096,099 |
| 2025-04-07 | $7.24 | $8.25 | $7.14 | $7.83 | $7.83 | 506,933 |
| 2025-04-04 | $8.25 | $8.28 | $7.47 | $7.63 | $7.63 | 359,643 |
| 2025-04-03 | $9.22 | $9.22 | $8.63 | $8.73 | $8.73 | 825,456 |
| 2025-04-02 | $9.48 | $10.00 | $9.48 | $9.90 | $9.90 | 324,772 |
| 2025-04-01 | $9.54 | $9.69 | $9.42 | $9.66 | $9.66 | 442,826 |
| 2025-03-31 | $9.50 | $9.64 | $9.23 | $9.58 | $9.58 | 344,880 |
| 2025-03-28 | $9.92 | $9.97 | $9.51 | $9.64 | $9.64 | 194,985 |
| 2025-03-27 | $10.09 | $10.09 | $9.84 | $9.98 | $9.98 | 414,729 |
| 2025-03-26 | $10.38 | $10.52 | $10.10 | $10.12 | $10.12 | 350,700 |
| 2025-03-25 | $10.44 | $10.49 | $10.32 | $10.35 | $10.35 | 179,918 |
| 2025-03-24 | $10.25 | $10.53 | $10.25 | $10.40 | $10.40 | 350,636 |
| 2025-03-21 | $10.12 | $10.13 | $9.94 | $10.08 | $10.08 | 223,567 |
| 2025-03-20 | $9.84 | $10.20 | $9.84 | $10.14 | $10.14 | 596,689 |
| 2025-03-19 | $9.60 | $10.16 | $9.58 | $10.01 | $10.01 | 783,137 |
| 2025-03-18 | $9.72 | $9.75 | $9.53 | $9.59 | $9.59 | 301,558 |
| 2025-03-17 | $9.46 | $9.79 | $9.45 | $9.69 | $9.69 | 668,890 |
| 2025-03-14 | $9.32 | $9.46 | $9.19 | $9.43 | $9.43 | 247,673 |
| 2025-03-13 | $9.52 | $9.54 | $9.14 | $9.25 | $9.14 | 265,236 |
| 2025-03-12 | $9.32 | $9.71 | $9.32 | $9.60 | $9.49 | 603,396 |
| 2025-03-11 | $8.88 | $9.26 | $8.88 | $9.17 | $9.06 | 476,870 |
| 2025-03-10 | $9.12 | $9.13 | $8.76 | $8.87 | $8.77 | 485,610 |
| 2025-03-07 | $9.50 | $9.55 | $9.11 | $9.30 | $9.30 | 604,680 |
| 2025-03-06 | $9.67 | $9.72 | $9.39 | $9.49 | $9.49 | 624,557 |
| 2025-03-05 | $9.75 | $10.00 | $9.63 | $9.86 | $9.86 | 1,661,340 |
| 2025-03-04 | $10.01 | $10.07 | $9.57 | $9.71 | $9.71 | 821,739 |
| 2025-03-03 | $10.50 | $10.68 | $10.10 | $10.17 | $10.17 | 389,846 |
| 2025-02-28 | $10.29 | $10.50 | $10.29 | $10.49 | $10.49 | 561,039 |
| 2025-02-27 | $10.32 | $10.67 | $10.32 | $10.39 | $10.39 | 719,250 |
| 2025-02-26 | $10.28 | $10.68 | $10.28 | $10.43 | $10.43 | 750,496 |
| 2025-02-25 | $10.65 | $10.75 | $10.06 | $10.28 | $10.28 | 1,151,159 |
| 2025-02-24 | $10.56 | $11.06 | $10.28 | $10.60 | $10.60 | 3,232,911 |
| 2025-02-21 | $8.06 | $8.14 | $7.83 | $7.92 | $7.92 | 81,403 |
| 2025-02-20 | $8.20 | $8.24 | $7.92 | $8.07 | $8.07 | 63,832 |
| 2025-02-19 | $8.22 | $8.32 | $8.17 | $8.18 | $8.18 | 88,289 |
| 2025-02-18 | $8.00 | $8.26 | $7.98 | $8.21 | $8.21 | 153,747 |
| 2025-02-14 | $7.77 | $8.09 | $7.77 | $8.00 | $8.00 | 106,515 |
| 2025-02-13 | $7.75 | $7.82 | $7.70 | $7.73 | $7.73 | 78,615 |
| 2025-02-12 | $7.60 | $7.74 | $7.55 | $7.71 | $7.71 | 112,409 |
| 2025-02-11 | $7.68 | $7.77 | $7.67 | $7.73 | $7.73 | 82,426 |
| 2025-02-10 | $7.77 | $7.80 | $7.64 | $7.72 | $7.72 | 116,956 |
| 2025-02-07 | $7.88 | $7.95 | $7.69 | $7.74 | $7.74 | 171,239 |
| 2025-02-06 | $7.93 | $8.00 | $7.84 | $7.88 | $7.88 | 85,971 |
| 2025-02-05 | $8.03 | $8.03 | $7.78 | $7.88 | $7.88 | 114,452 |
| 2025-02-04 | $7.97 | $8.02 | $7.84 | $8.00 | $8.00 | 114,437 |
| 2025-02-03 | $7.86 | $7.96 | $7.75 | $7.92 | $7.92 | 140,304 |
| 2025-01-31 | $8.04 | $8.15 | $7.97 | $8.01 | $8.01 | 84,821 |
| 2025-01-30 | $7.96 | $8.12 | $7.96 | $7.98 | $7.98 | 108,814 |
| 2025-01-29 | $7.89 | $8.02 | $7.87 | $7.97 | $7.97 | 105,225 |
| 2025-01-28 | $8.02 | $8.14 | $7.90 | $7.96 | $7.96 | 143,763 |
| 2025-01-27 | $7.98 | $8.07 | $7.88 | $8.01 | $8.01 | 125,205 |
| 2025-01-24 | $7.92 | $8.15 | $7.90 | $7.98 | $7.98 | 152,520 |
| 2025-01-23 | $7.90 | $8.20 | $7.88 | $7.98 | $7.98 | 187,079 |
| 2025-01-22 | $7.81 | $7.97 | $7.70 | $7.95 | $7.95 | 139,918 |
| 2025-01-21 | $7.91 | $8.10 | $7.82 | $7.82 | $7.82 | 190,068 |
| 2025-01-17 | $7.73 | $7.94 | $7.73 | $7.87 | $7.87 | 133,255 |
| 2025-01-16 | $7.50 | $7.74 | $7.47 | $7.71 | $7.71 | 120,837 |
| 2025-01-15 | $7.45 | $7.63 | $7.38 | $7.50 | $7.50 | 206,213 |
| 2025-01-14 | $7.25 | $7.36 | $7.17 | $7.26 | $7.26 | 117,703 |
| 2025-01-13 | $7.22 | $7.27 | $7.12 | $7.27 | $7.27 | 133,447 |
| 2025-01-10 | $7.46 | $7.46 | $7.12 | $7.20 | $7.20 | 411,648 |
| 2025-01-08 | $7.57 | $7.69 | $7.25 | $7.60 | $7.60 | 393,997 |
| 2025-01-07 | $8.10 | $8.15 | $7.45 | $7.56 | $7.56 | 562,727 |
| 2025-01-06 | $8.27 | $8.41 | $8.13 | $8.30 | $8.30 | 519,534 |
| 2025-01-03 | $8.19 | $8.29 | $7.92 | $8.25 | $8.25 | 217,252 |
| 2025-01-02 | $8.37 | $8.58 | $8.18 | $8.19 | $8.19 | 204,178 |
| 2024-12-31 | $8.37 | $8.52 | $8.31 | $8.40 | $8.40 | 101,086 |
| 2024-12-30 | $8.38 | $8.38 | $8.18 | $8.37 | $8.37 | 116,690 |
| 2024-12-27 | $8.42 | $8.53 | $8.27 | $8.38 | $8.38 | 73,990 |
| 2024-12-26 | $8.57 | $8.72 | $8.43 | $8.47 | $8.47 | 107,294 |
| 2024-12-24 | $8.47 | $8.67 | $8.46 | $8.66 | $8.66 | 157,650 |
| 2024-12-23 | $8.47 | $8.50 | $8.36 | $8.46 | $8.46 | 104,486 |
| 2024-12-20 | $8.39 | $8.68 | $8.38 | $8.50 | $8.50 | 229,060 |
| 2024-12-19 | $8.59 | $8.66 | $8.32 | $8.39 | $8.39 | 166,055 |
| 2024-12-18 | $8.99 | $9.02 | $8.50 | $8.51 | $8.51 | 250,819 |
| 2024-12-17 | $8.97 | $8.98 | $8.80 | $8.92 | $8.92 | 124,941 |
| 2024-12-16 | $9.18 | $9.18 | $8.98 | $8.99 | $8.99 | 177,577 |
| 2024-12-13 | $9.24 | $9.27 | $9.11 | $9.21 | $9.21 | 130,094 |
| 2024-12-12 | $9.32 | $9.50 | $9.26 | $9.33 | $9.33 | 125,839 |
| 2024-12-11 | $9.43 | $9.58 | $9.37 | $9.53 | $9.53 | 419,749 |
| 2024-12-10 | $9.33 | $9.46 | $9.21 | $9.35 | $9.35 | 138,144 |
| 2024-12-09 | $9.56 | $9.69 | $9.36 | $9.42 | $9.42 | 153,642 |
| 2024-12-06 | $9.75 | $9.83 | $9.54 | $9.61 | $9.61 | 162,320 |
| 2024-12-05 | $9.83 | $9.92 | $9.73 | $9.82 | $9.72 | 121,636 |
| 2024-12-04 | $9.75 | $9.84 | $9.72 | $9.83 | $9.73 | 151,999 |
| 2024-12-03 | $9.88 | $9.88 | $9.70 | $9.77 | $9.67 | 123,305 |
| 2024-12-02 | $9.95 | $9.95 | $9.69 | $9.80 | $9.70 | 173,018 |
| 2024-11-29 | $9.89 | $9.99 | $9.84 | $9.89 | $9.79 | 52,961 |
| 2024-11-27 | $9.92 | $10.13 | $9.82 | $9.89 | $9.79 | 158,976 |
| 2024-11-26 | $9.80 | $9.93 | $9.73 | $9.92 | $9.82 | 195,955 |
| 2024-11-25 | $9.85 | $10.20 | $9.80 | $9.82 | $9.72 | 150,611 |
| 2024-11-22 | $9.99 | $10.00 | $9.79 | $9.84 | $9.74 | 162,005 |
| 2024-11-21 | $9.78 | $9.99 | $9.68 | $9.92 | $9.82 | 468,177 |
| 2024-11-20 | $9.98 | $9.98 | $9.70 | $9.76 | $9.76 | 155,448 |
| 2024-11-19 | $9.59 | $10.02 | $9.46 | $9.98 | $9.98 | 383,739 |
| 2024-11-18 | $9.55 | $9.64 | $9.44 | $9.60 | $9.60 | 612,112 |
| 2024-11-15 | $9.64 | $9.68 | $9.49 | $9.57 | $9.57 | 224,704 |
| 2024-11-14 | $9.74 | $9.84 | $9.51 | $9.55 | $9.55 | 408,413 |
| 2024-11-13 | $9.79 | $9.87 | $9.50 | $9.65 | $9.65 | 327,115 |
| 2024-11-12 | $10.08 | $10.08 | $9.70 | $9.81 | $9.81 | 242,885 |
| 2024-11-11 | $10.19 | $10.42 | $10.05 | $10.16 | $10.16 | 221,999 |
| 2024-11-08 | $9.89 | $10.38 | $9.79 | $10.20 | $10.20 | 381,878 |
| 2024-11-07 | $10.35 | $10.62 | $9.51 | $10.00 | $10.00 | 862,470 |
| 2024-11-06 | $11.27 | $11.69 | $10.97 | $11.22 | $11.22 | 347,637 |
| 2024-11-05 | $10.56 | $10.99 | $10.54 | $10.96 | $10.96 | 162,300 |
| 2024-11-04 | $10.46 | $10.72 | $10.39 | $10.62 | $10.62 | 166,099 |
| 2024-11-01 | $10.93 | $10.93 | $10.47 | $10.50 | $10.50 | 296,472 |
| 2024-10-31 | $10.94 | $10.99 | $10.72 | $10.88 | $10.88 | 202,491 |
| 2024-10-30 | $10.65 | $10.92 | $10.64 | $10.90 | $10.90 | 102,013 |
| 2024-10-29 | $10.65 | $10.77 | $10.61 | $10.66 | $10.66 | 89,927 |
| 2024-10-28 | $10.52 | $10.81 | $10.52 | $10.67 | $10.67 | 261,715 |
| 2024-10-25 | $10.74 | $10.74 | $10.51 | $10.52 | $10.52 | 98,539 |
| 2024-10-24 | $10.51 | $10.84 | $10.49 | $10.70 | $10.70 | 148,790 |
| 2024-10-23 | $10.57 | $10.61 | $10.32 | $10.48 | $10.48 | 170,472 |
| 2024-10-22 | $10.54 | $10.74 | $10.53 | $10.68 | $10.68 | 259,363 |
| 2024-10-21 | $10.86 | $10.86 | $10.54 | $10.64 | $10.64 | 165,702 |
| 2024-10-18 | $10.83 | $10.95 | $10.70 | $10.84 | $10.84 | 139,153 |
| 2024-10-17 | $10.86 | $10.95 | $10.65 | $10.73 | $10.73 | 155,978 |
| 2024-10-16 | $10.57 | $10.88 | $10.54 | $10.82 | $10.82 | 200,205 |
| 2024-10-15 | $10.44 | $10.57 | $10.21 | $10.47 | $10.47 | 269,896 |
| 2024-10-14 | $10.36 | $10.48 | $9.93 | $10.40 | $10.40 | 580,327 |
| 2024-10-11 | $10.30 | $10.76 | $10.30 | $10.52 | $10.52 | 218,454 |
| 2024-10-10 | $9.85 | $10.29 | $9.79 | $10.29 | $10.29 | 620,752 |
| 2024-10-09 | $9.61 | $9.77 | $9.49 | $9.75 | $9.75 | 242,924 |
| 2024-10-08 | $9.69 | $9.75 | $9.51 | $9.59 | $9.59 | 114,813 |
| 2024-10-07 | $9.81 | $9.81 | $9.63 | $9.70 | $9.70 | 101,492 |
| 2024-10-04 | $10.00 | $10.00 | $9.72 | $9.79 | $9.79 | 127,551 |
| 2024-10-03 | $9.79 | $9.87 | $9.62 | $9.86 | $9.86 | 451,204 |
| 2024-10-02 | $9.83 | $9.94 | $9.75 | $9.81 | $9.81 | 124,354 |
| 2024-10-01 | $9.88 | $9.93 | $9.66 | $9.85 | $9.85 | 215,166 |
| 2024-09-30 | $9.80 | $9.90 | $9.72 | $9.87 | $9.87 | 86,837 |
| 2024-09-27 | $10.03 | $10.12 | $9.79 | $9.83 | $9.83 | 247,260 |
| 2024-09-26 | $9.73 | $10.04 | $9.71 | $10.03 | $10.03 | 220,323 |
| 2024-09-25 | $9.54 | $9.70 | $9.49 | $9.64 | $9.64 | 301,591 |
| 2024-09-24 | $9.42 | $9.59 | $9.41 | $9.59 | $9.59 | 304,271 |
| 2024-09-23 | $9.50 | $9.50 | $9.19 | $9.35 | $9.35 | 155,782 |
| 2024-09-20 | $9.15 | $9.50 | $9.10 | $9.46 | $9.46 | 691,169 |
| 2024-09-19 | $9.32 | $9.32 | $9.07 | $9.17 | $9.17 | 353,425 |
| 2024-09-18 | $9.02 | $9.27 | $8.75 | $9.12 | $9.12 | 228,915 |
| 2024-09-17 | $9.07 | $9.30 | $8.80 | $9.03 | $9.03 | 262,828 |
| 2024-09-16 | $9.00 | $9.11 | $8.67 | $9.06 | $9.06 | 236,247 |
| 2024-09-13 | $8.71 | $9.00 | $8.46 | $8.98 | $8.98 | 320,031 |
| 2024-09-12 | $8.12 | $8.74 | $8.07 | $8.59 | $8.59 | 171,024 |
| 2024-09-11 | $7.91 | $8.03 | $7.77 | $7.94 | $7.94 | 107,007 |
| 2024-09-10 | $7.95 | $7.96 | $7.75 | $7.96 | $7.96 | 55,752 |
| 2024-09-09 | $7.83 | $7.98 | $7.78 | $7.93 | $7.93 | 129,343 |
| 2024-09-06 | $8.07 | $8.14 | $7.82 | $7.84 | $7.84 | 128,154 |
| 2024-09-05 | $8.04 | $8.14 | $7.98 | $8.09 | $8.09 | 78,138 |
| 2024-09-04 | $8.12 | $8.23 | $7.91 | $7.97 | $7.97 | 89,493 |
| 2024-09-03 | $8.15 | $8.27 | $8.04 | $8.17 | $8.17 | 198,697 |
| 2024-08-30 | $8.33 | $8.38 | $8.05 | $8.21 | $8.21 | 156,541 |
| 2024-08-29 | $8.34 | $8.50 | $8.22 | $8.41 | $8.28 | 115,114 |
| 2024-08-28 | $8.23 | $8.51 | $8.23 | $8.32 | $8.19 | 197,857 |
| 2024-08-27 | $8.10 | $8.29 | $8.10 | $8.22 | $8.09 | 82,966 |
| 2024-08-26 | $8.14 | $8.37 | $8.14 | $8.20 | $8.07 | 132,306 |
| 2024-08-23 | $7.67 | $8.20 | $7.65 | $8.14 | $8.01 | 133,065 |
| 2024-08-22 | $7.67 | $7.68 | $7.55 | $7.65 | $7.53 | 58,011 |
| 2024-08-21 | $7.75 | $7.76 | $7.62 | $7.69 | $7.57 | 95,737 |
| 2024-08-20 | $7.81 | $7.81 | $7.61 | $7.66 | $7.54 | 54,092 |
| 2024-08-19 | $7.80 | $7.90 | $7.74 | $7.86 | $7.74 | 69,195 |
| 2024-08-16 | $7.60 | $7.78 | $7.54 | $7.77 | $7.65 | 294,034 |
| 2024-08-15 | $7.62 | $7.73 | $7.46 | $7.65 | $7.53 | 166,498 |
| 2024-08-14 | $7.53 | $7.58 | $7.45 | $7.48 | $7.36 | 91,107 |
| 2024-08-13 | $7.68 | $7.68 | $7.40 | $7.47 | $7.35 | 167,347 |
| 2024-08-12 | $7.63 | $7.91 | $7.45 | $7.60 | $7.48 | 164,975 |
| 2024-08-09 | $7.81 | $7.81 | $7.41 | $7.57 | $7.45 | 169,364 |
| 2024-08-08 | $7.62 | $7.82 | $7.49 | $7.82 | $7.70 | 87,676 |
| 2024-08-07 | $7.52 | $7.63 | $7.09 | $7.50 | $7.38 | 211,861 |
| 2024-08-06 | $7.26 | $7.41 | $7.15 | $7.26 | $7.15 | 137,401 |
| 2024-08-05 | $7.20 | $7.44 | $7.15 | $7.25 | $7.14 | 195,913 |
| 2024-08-02 | $7.51 | $7.75 | $7.35 | $7.66 | $7.54 | 214,751 |
| 2024-08-01 | $8.16 | $8.28 | $7.67 | $7.71 | $7.59 | 251,814 |
| 2024-07-31 | $8.05 | $8.25 | $7.95 | $8.15 | $8.02 | 193,166 |
| 2024-07-30 | $7.86 | $8.13 | $7.84 | $8.04 | $7.91 | 111,699 |
| 2024-07-29 | $7.92 | $8.00 | $7.84 | $7.88 | $7.76 | 269,043 |
| 2024-07-26 | $8.02 | $8.07 | $7.83 | $7.97 | $7.85 | 154,852 |
| 2024-07-25 | $7.81 | $8.13 | $7.80 | $7.89 | $7.77 | 185,695 |
| 2024-07-24 | $8.00 | $8.15 | $7.82 | $7.83 | $7.71 | 246,003 |
| 2024-07-23 | $8.23 | $8.36 | $8.06 | $8.06 | $7.93 | 130,954 |
| 2024-07-22 | $8.32 | $8.41 | $8.14 | $8.32 | $8.19 | 129,233 |
| 2024-07-19 | $8.47 | $8.52 | $8.31 | $8.34 | $8.21 | 81,444 |
| 2024-07-18 | $8.45 | $8.62 | $8.38 | $8.49 | $8.36 | 89,961 |
| 2024-07-17 | $8.59 | $8.71 | $8.37 | $8.45 | $8.32 | 143,325 |
| 2024-07-16 | $8.23 | $8.59 | $8.23 | $8.59 | $8.46 | 143,439 |
| 2024-07-15 | $8.10 | $8.33 | $8.02 | $8.19 | $8.06 | 166,164 |
| 2024-07-12 | $7.95 | $8.14 | $7.90 | $8.06 | $8.06 | 120,145 |
| 2024-07-11 | $7.52 | $7.87 | $7.43 | $7.85 | $7.85 | 198,669 |
| 2024-07-10 | $7.40 | $7.46 | $7.35 | $7.39 | $7.39 | 63,886 |
| 2024-07-09 | $7.28 | $7.39 | $7.17 | $7.36 | $7.36 | 76,653 |
| 2024-07-08 | $7.36 | $7.42 | $7.24 | $7.25 | $7.25 | 65,001 |
| 2024-07-05 | $7.62 | $7.64 | $7.30 | $7.32 | $7.32 | 79,684 |
| 2024-07-03 | $7.47 | $7.66 | $7.46 | $7.64 | $7.64 | 88,462 |
| 2024-07-02 | $7.24 | $7.43 | $7.24 | $7.43 | $7.43 | 150,580 |
| 2024-07-01 | $7.42 | $7.48 | $7.24 | $7.24 | $7.24 | 208,537 |
| 2024-06-28 | $7.29 | $7.42 | $7.26 | $7.42 | $7.42 | 124,897 |
| 2024-06-27 | $7.41 | $7.43 | $7.20 | $7.25 | $7.25 | 185,856 |
| 2024-06-26 | $7.22 | $7.41 | $7.16 | $7.33 | $7.33 | 161,641 |
| 2024-06-25 | $7.17 | $7.27 | $6.96 | $7.26 | $7.26 | 454,219 |
| 2024-06-24 | $7.14 | $7.24 | $7.10 | $7.21 | $7.21 | 669,476 |
| 2024-06-21 | $7.10 | $7.15 | $6.82 | $7.15 | $7.15 | 825,979 |
| 2024-06-20 | $7.15 | $7.21 | $7.02 | $7.10 | $7.10 | 393,432 |
| 2024-06-18 | $7.06 | $7.28 | $7.04 | $7.16 | $7.16 | 479,782 |
| 2024-06-17 | $7.14 | $7.26 | $6.81 | $7.09 | $7.09 | 279,870 |
| 2024-06-14 | $7.35 | $7.56 | $7.15 | $7.23 | $7.23 | 255,313 |
| 2024-06-13 | $7.38 | $7.49 | $7.00 | $7.38 | $7.38 | 888,586 |
| 2024-06-12 | $7.46 | $7.55 | $7.33 | $7.43 | $7.43 | 216,928 |
| 2024-06-11 | $7.27 | $7.51 | $7.14 | $7.24 | $7.24 | 253,792 |
| 2024-06-10 | $7.25 | $7.64 | $7.25 | $7.45 | $7.45 | 193,356 |
| 2024-06-07 | $7.46 | $7.54 | $7.16 | $7.29 | $7.29 | 159,006 |
| 2024-06-06 | $7.66 | $7.78 | $7.49 | $7.53 | $7.53 | 105,046 |
| 2024-06-05 | $7.54 | $7.71 | $7.48 | $7.64 | $7.64 | 151,100 |
| 2024-06-04 | $7.67 | $7.74 | $7.44 | $7.48 | $7.48 | 68,070 |
| 2024-06-03 | $7.77 | $7.87 | $7.69 | $7.69 | $7.69 | 152,687 |
| 2024-05-31 | $7.78 | $7.86 | $7.65 | $7.74 | $7.74 | 190,125 |
| 2024-05-30 | $7.78 | $7.88 | $7.75 | $7.84 | $7.72 | 80,636 |
| 2024-05-29 | $7.70 | $7.77 | $7.60 | $7.70 | $7.58 | 90,502 |
| 2024-05-28 | $7.88 | $7.95 | $7.70 | $7.81 | $7.69 | 140,740 |
| 2024-05-24 | $7.71 | $7.94 | $7.70 | $7.90 | $7.78 | 107,647 |
| 2024-05-23 | $7.93 | $7.93 | $7.61 | $7.69 | $7.57 | 222,498 |
| 2024-05-22 | $7.84 | $7.97 | $7.83 | $7.89 | $7.77 | 136,546 |
| 2024-05-21 | $7.83 | $7.94 | $7.79 | $7.85 | $7.73 | 131,577 |
| 2024-05-20 | $8.01 | $8.17 | $7.78 | $7.81 | $7.69 | 227,079 |
| 2024-05-17 | $7.77 | $8.00 | $7.75 | $7.98 | $7.98 | 144,965 |
| 2024-05-16 | $7.92 | $7.98 | $7.59 | $7.74 | $7.74 | 201,437 |
| 2024-05-15 | $7.45 | $7.93 | $7.40 | $7.88 | $7.88 | 198,002 |
| 2024-05-14 | $7.32 | $7.57 | $7.19 | $7.40 | $7.40 | 302,128 |
| 2024-05-13 | $6.92 | $7.21 | $6.92 | $7.19 | $7.19 | 326,612 |
| 2024-05-10 | $7.02 | $7.04 | $6.73 | $6.84 | $6.84 | 156,037 |
| 2024-05-09 | $7.15 | $7.43 | $6.78 | $6.94 | $6.94 | 674,654 |
| 2024-05-08 | $7.06 | $7.14 | $6.94 | $6.94 | $6.94 | 194,620 |
| 2024-05-07 | $7.06 | $7.16 | $6.94 | $6.99 | $6.99 | 186,848 |
| 2024-05-06 | $6.97 | $7.13 | $6.97 | $7.08 | $7.08 | 75,569 |
| 2024-05-03 | $6.93 | $7.02 | $6.88 | $6.96 | $6.96 | 146,119 |
| 2024-05-02 | $6.78 | $6.90 | $6.70 | $6.85 | $6.85 | 79,573 |
| 2024-05-01 | $6.62 | $6.87 | $6.62 | $6.70 | $6.70 | 114,979 |
| 2024-04-30 | $6.89 | $6.92 | $6.56 | $6.58 | $6.58 | 152,335 |
| 2024-04-29 | $7.00 | $7.07 | $6.86 | $6.95 | $6.95 | 135,011 |
| 2024-04-26 | $6.89 | $7.05 | $6.89 | $6.94 | $6.94 | 144,819 |
| 2024-04-25 | $6.89 | $6.91 | $6.77 | $6.85 | $6.85 | 102,474 |
| 2024-04-24 | $6.55 | $7.06 | $6.50 | $6.97 | $6.97 | 269,083 |
| 2024-04-23 | $6.67 | $6.80 | $6.62 | $6.62 | $6.62 | 92,505 |
| 2024-04-22 | $6.67 | $6.78 | $6.60 | $6.68 | $6.68 | 94,628 |
| 2024-04-19 | $6.74 | $6.83 | $6.58 | $6.67 | $6.67 | 215,964 |
| 2024-04-18 | $6.64 | $6.79 | $6.49 | $6.79 | $6.79 | 250,780 |
| 2024-04-17 | $6.84 | $6.94 | $6.59 | $6.60 | $6.60 | 126,275 |
| 2024-04-16 | $6.81 | $6.99 | $6.76 | $6.82 | $6.82 | 258,756 |
| 2024-04-15 | $6.95 | $7.00 | $6.69 | $6.82 | $6.82 | 198,749 |
| 2024-04-12 | $6.75 | $6.96 | $6.70 | $6.90 | $6.90 | 240,715 |
| 2024-04-11 | $6.90 | $7.07 | $6.66 | $6.70 | $6.70 | 315,295 |
| 2024-04-10 | $6.80 | $6.91 | $6.61 | $6.91 | $6.91 | 247,473 |
| 2024-04-09 | $6.55 | $6.96 | $6.55 | $6.93 | $6.93 | 275,175 |
| 2024-04-08 | $6.59 | $6.72 | $6.52 | $6.53 | $6.53 | 170,913 |
| 2024-04-05 | $6.50 | $6.55 | $6.37 | $6.55 | $6.55 | 170,276 |
| 2024-04-04 | $6.59 | $6.80 | $6.53 | $6.55 | $6.55 | 366,950 |
| 2024-04-03 | $6.35 | $6.57 | $6.35 | $6.44 | $6.44 | 174,798 |
| 2024-04-02 | $6.60 | $6.63 | $6.31 | $6.35 | $6.35 | 192,129 |
| 2024-04-01 | $6.86 | $6.90 | $6.67 | $6.67 | $6.67 | 230,929 |
| 2024-03-28 | $6.82 | $7.08 | $6.82 | $6.85 | $6.85 | 403,787 |
| 2024-03-27 | $6.70 | $6.97 | $6.70 | $6.80 | $6.80 | 430,583 |
| 2024-03-26 | $6.37 | $6.72 | $6.36 | $6.60 | $6.60 | 389,171 |
| 2024-03-25 | $6.52 | $6.61 | $6.31 | $6.31 | $6.31 | 230,654 |
| 2024-03-22 | $6.65 | $6.75 | $6.49 | $6.56 | $6.56 | 300,843 |
| 2024-03-21 | $6.52 | $6.84 | $6.51 | $6.70 | $6.70 | 452,041 |
| 2024-03-20 | $6.37 | $6.56 | $6.31 | $6.50 | $6.50 | 228,468 |
| 2024-03-19 | $6.25 | $6.38 | $6.21 | $6.34 | $6.34 | 624,226 |
| 2024-03-18 | $6.34 | $6.36 | $6.22 | $6.28 | $6.28 | 283,204 |
| 2024-03-15 | $6.32 | $6.39 | $6.18 | $6.35 | $6.35 | 593,106 |
| 2024-03-14 | $6.73 | $6.73 | $6.29 | $6.40 | $6.40 | 532,448 |
| 2024-03-13 | $6.77 | $6.89 | $6.50 | $6.75 | $6.75 | 483,099 |
| 2024-03-12 | $6.65 | $6.84 | $6.58 | $6.75 | $6.75 | 297,058 |
| 2024-03-11 | $6.84 | $6.92 | $6.64 | $6.64 | $6.64 | 461,024 |
| 2024-03-08 | $6.84 | $6.90 | $6.67 | $6.83 | $6.83 | 558,041 |
| 2024-03-07 | $6.96 | $7.05 | $6.75 | $6.76 | $6.76 | 316,287 |
| 2024-03-06 | $7.13 | $7.23 | $7.00 | $7.00 | $7.00 | 224,607 |
| 2024-03-05 | $7.02 | $7.38 | $7.02 | $7.10 | $7.10 | 190,125 |
| 2024-03-04 | $7.48 | $7.59 | $7.06 | $7.06 | $7.06 | 356,237 |
| 2024-03-01 | $7.43 | $7.50 | $7.08 | $7.46 | $7.46 | 408,778 |
| 2024-02-29 | $7.41 | $7.62 | $7.40 | $7.50 | $7.50 | 318,716 |
| 2024-02-28 | $6.97 | $7.49 | $6.94 | $7.40 | $7.40 | 317,539 |
| 2024-02-27 | $6.91 | $7.11 | $6.70 | $7.06 | $7.06 | 432,613 |
| 2024-02-26 | $7.26 | $7.26 | $6.82 | $6.83 | $6.83 | 613,268 |
| 2024-02-23 | $7.27 | $7.44 | $6.92 | $7.26 | $7.26 | 561,990 |
| 2024-02-22 | $8.51 | $8.51 | $6.84 | $7.34 | $7.34 | 1,315,314 |
| 2024-02-21 | $8.86 | $8.86 | $8.68 | $8.72 | $8.72 | 104,544 |
| 2024-02-20 | $8.77 | $9.02 | $8.71 | $8.83 | $8.83 | 203,898 |
| 2024-02-16 | $8.84 | $8.94 | $8.77 | $8.84 | $8.84 | 122,462 |
| 2024-02-15 | $8.60 | $8.87 | $8.53 | $8.84 | $8.84 | 615,799 |
| 2024-02-14 | $8.73 | $8.91 | $8.56 | $8.59 | $8.59 | 224,545 |
| 2024-02-13 | $8.92 | $8.92 | $8.42 | $8.59 | $8.59 | 539,384 |
| 2024-02-12 | $9.19 | $9.38 | $9.13 | $9.15 | $9.15 | 152,343 |
| 2024-02-09 | $9.41 | $9.47 | $9.19 | $9.19 | $9.19 | 185,823 |
| 2024-02-08 | $9.61 | $9.82 | $9.33 | $9.36 | $9.36 | 167,354 |
| 2024-02-07 | $9.37 | $9.70 | $9.25 | $9.65 | $9.65 | 240,744 |
| 2024-02-06 | $9.55 | $9.62 | $9.36 | $9.37 | $9.37 | 117,620 |
| 2024-02-05 | $9.53 | $9.68 | $9.34 | $9.50 | $9.50 | 368,367 |
| 2024-02-02 | $9.81 | $9.81 | $9.60 | $9.62 | $9.62 | 168,379 |
| 2024-02-01 | $9.88 | $9.92 | $9.40 | $9.86 | $9.86 | 188,019 |
| 2024-01-31 | $9.74 | $10.09 | $9.71 | $9.78 | $9.78 | 228,766 |
| 2024-01-30 | $10.10 | $10.10 | $9.89 | $9.91 | $9.91 | 118,664 |
| 2024-01-29 | $9.98 | $10.07 | $9.87 | $10.06 | $10.06 | 158,999 |
| 2024-01-26 | $10.06 | $10.15 | $9.92 | $10.03 | $10.03 | 97,325 |
| 2024-01-25 | $9.93 | $10.04 | $9.85 | $10.00 | $10.00 | 140,625 |
| 2024-01-24 | $9.75 | $9.80 | $9.61 | $9.73 | $9.73 | 129,385 |
| 2024-01-23 | $9.71 | $9.74 | $9.56 | $9.66 | $9.66 | 139,759 |
| 2024-01-22 | $9.80 | $9.83 | $9.44 | $9.64 | $9.64 | 157,335 |
| 2024-01-19 | $9.21 | $9.72 | $9.12 | $9.71 | $9.71 | 241,534 |
| 2024-01-18 | $9.63 | $9.63 | $9.18 | $9.25 | $9.25 | 230,543 |
| 2024-01-17 | $9.30 | $9.55 | $9.25 | $9.51 | $9.51 | 232,211 |
| 2024-01-16 | $9.42 | $9.51 | $9.25 | $9.43 | $9.43 | 210,104 |
| 2024-01-12 | $9.67 | $9.80 | $9.45 | $9.48 | $9.48 | 115,981 |
| 2024-01-11 | $9.59 | $9.67 | $9.50 | $9.57 | $9.57 | 225,309 |
| 2024-01-10 | $9.35 | $9.67 | $9.35 | $9.60 | $9.60 | 193,827 |
| 2024-01-09 | $9.57 | $9.59 | $9.38 | $9.42 | $9.42 | 167,228 |
| 2024-01-08 | $9.70 | $9.80 | $9.63 | $9.69 | $9.69 | 156,129 |
| 2024-01-05 | $9.53 | $9.79 | $9.46 | $9.73 | $9.73 | 166,519 |
| 2024-01-04 | $9.18 | $9.66 | $9.18 | $9.53 | $9.53 | 264,502 |
| 2024-01-03 | $9.20 | $9.25 | $8.95 | $9.11 | $9.11 | 492,211 |
| 2024-01-02 | $9.72 | $9.77 | $9.39 | $9.45 | $9.45 | 290,409 |
| 2023-12-29 | $9.92 | $10.01 | $9.72 | $9.78 | $9.78 | 592,134 |
| 2023-12-28 | $9.88 | $10.02 | $9.61 | $9.99 | $9.99 | 223,784 |
| 2023-12-27 | $9.85 | $9.89 | $9.68 | $9.89 | $9.89 | 220,073 |
| 2023-12-26 | $9.57 | $9.83 | $9.36 | $9.78 | $9.78 | 239,167 |
| 2023-12-22 | $9.35 | $9.60 | $9.27 | $9.55 | $9.55 | 232,371 |
| 2023-12-21 | $9.09 | $9.32 | $9.01 | $9.32 | $9.32 | 308,801 |
| 2023-12-20 | $9.18 | $9.26 | $9.00 | $9.06 | $9.06 | 352,787 |
| 2023-12-19 | $8.81 | $9.19 | $8.81 | $9.17 | $9.17 | 408,384 |
| 2023-12-18 | $8.70 | $8.80 | $8.56 | $8.80 | $8.80 | 542,982 |
| 2023-12-15 | $8.30 | $8.73 | $8.27 | $8.67 | $8.67 | 1,221,663 |
| 2023-12-14 | $7.75 | $8.37 | $7.73 | $8.26 | $8.26 | 1,639,852 |
| 2023-12-13 | $7.12 | $7.57 | $6.93 | $7.50 | $7.50 | 1,024,793 |
| 2023-12-12 | $7.10 | $7.14 | $6.87 | $7.13 | $7.13 | 512,665 |
| 2023-12-11 | $7.58 | $7.64 | $7.08 | $7.11 | $7.11 | 489,300 |
| 2023-12-08 | $7.50 | $7.62 | $7.50 | $7.61 | $7.61 | 239,887 |
| 2023-12-07 | $7.44 | $7.61 | $7.36 | $7.49 | $7.49 | 438,728 |
| 2023-12-06 | $7.41 | $7.50 | $7.31 | $7.42 | $7.42 | 284,298 |
| 2023-12-05 | $7.62 | $7.65 | $7.38 | $7.40 | $7.40 | 235,573 |
| 2023-12-04 | $7.64 | $7.83 | $7.63 | $7.68 | $7.68 | 262,201 |
| 2023-12-01 | $7.50 | $7.78 | $7.42 | $7.72 | $7.72 | 251,776 |
| 2023-11-30 | $7.69 | $7.71 | $7.43 | $7.49 | $7.49 | 307,265 |
| 2023-11-29 | $7.79 | $7.93 | $7.74 | $7.81 | $7.64 | 293,763 |
| 2023-11-28 | $7.91 | $8.04 | $7.74 | $7.79 | $7.62 | 320,998 |
| 2023-11-27 | $7.85 | $7.89 | $7.72 | $7.83 | $7.66 | 379,355 |
| 2023-11-24 | $7.79 | $7.92 | $7.75 | $7.84 | $7.67 | 101,984 |
| 2023-11-22 | $7.88 | $7.93 | $7.69 | $7.79 | $7.62 | 251,005 |
| 2023-11-21 | $7.58 | $7.85 | $7.53 | $7.81 | $7.64 | 471,490 |
| 2023-11-20 | $7.48 | $7.65 | $7.31 | $7.63 | $7.46 | 626,584 |
| 2023-11-17 | $7.38 | $7.57 | $7.25 | $7.41 | $7.25 | 909,422 |
| 2023-11-16 | $7.44 | $7.58 | $7.22 | $7.40 | $7.24 | 421,464 |
| 2023-11-15 | $7.70 | $7.87 | $7.34 | $7.38 | $7.22 | 1,301,926 |
| 2023-11-14 | $7.79 | $7.95 | $7.63 | $7.75 | $7.58 | 1,540,228 |
| 2023-11-13 | $7.67 | $7.82 | $7.54 | $7.59 | $7.42 | 310,125 |
| 2023-11-10 | $7.80 | $7.90 | $7.63 | $7.74 | $7.57 | 729,583 |
| 2023-11-09 | $8.17 | $8.30 | $7.75 | $7.76 | $7.59 | 302,052 |
| 2023-11-08 | $8.17 | $8.52 | $8.04 | $8.10 | $7.92 | 364,262 |
| 2023-11-07 | $8.10 | $8.27 | $8.03 | $8.11 | $7.93 | 425,674 |
| 2023-11-06 | $8.32 | $8.32 | $7.98 | $8.08 | $7.90 | 169,399 |
| 2023-11-03 | $8.04 | $8.43 | $8.04 | $8.30 | $8.12 | 260,209 |
| 2023-11-02 | $7.41 | $7.83 | $7.41 | $7.83 | $7.66 | 336,508 |
| 2023-11-01 | $7.25 | $7.47 | $7.18 | $7.36 | $7.20 | 267,699 |
| 2023-10-31 | $7.27 | $7.35 | $7.17 | $7.28 | $7.12 | 170,391 |
| 2023-10-30 | $7.11 | $7.35 | $7.08 | $7.21 | $7.05 | 480,237 |
| 2023-10-27 | $7.37 | $7.37 | $6.99 | $7.12 | $6.96 | 278,904 |
| 2023-10-26 | $7.19 | $7.47 | $7.17 | $7.40 | $7.24 | 207,900 |
| 2023-10-25 | $7.11 | $7.34 | $7.02 | $7.21 | $7.05 | 323,761 |
| 2023-10-24 | $7.39 | $7.39 | $7.00 | $7.20 | $7.04 | 889,310 |
| 2023-10-23 | $7.61 | $7.61 | $7.33 | $7.34 | $7.18 | 385,586 |
| 2023-10-20 | $7.95 | $7.95 | $7.55 | $7.58 | $7.41 | 268,311 |
| 2023-10-19 | $8.16 | $8.22 | $7.95 | $7.95 | $7.77 | 283,916 |
| 2023-10-18 | $8.40 | $8.40 | $8.03 | $8.24 | $8.06 | 338,145 |
| 2023-10-17 | $8.26 | $8.54 | $8.25 | $8.44 | $8.25 | 196,027 |
| 2023-10-16 | $8.42 | $8.56 | $8.25 | $8.29 | $8.11 | 352,385 |
| 2023-10-13 | $8.55 | $8.57 | $8.34 | $8.45 | $8.26 | 232,333 |
| 2023-10-12 | $8.78 | $8.78 | $8.40 | $8.47 | $8.28 | 287,391 |
| 2023-10-11 | $8.75 | $9.02 | $8.67 | $8.72 | $8.53 | 677,761 |
| 2023-10-10 | $9.08 | $9.13 | $8.76 | $8.81 | $8.61 | 296,888 |
| 2023-10-09 | $8.76 | $9.01 | $8.71 | $9.01 | $8.81 | 630,444 |
| 2023-10-06 | $8.42 | $8.83 | $8.42 | $8.76 | $8.57 | 597,252 |
| 2023-10-05 | $8.60 | $8.61 | $8.36 | $8.53 | $8.34 | 806,349 |
| 2023-10-04 | $9.00 | $9.03 | $8.54 | $8.62 | $8.43 | 235,569 |
| 2023-10-03 | $9.02 | $9.44 | $8.84 | $8.89 | $8.69 | 143,411 |
| 2023-10-02 | $9.22 | $9.25 | $8.94 | $9.01 | $8.81 | 186,031 |
| 2023-09-29 | $9.28 | $9.35 | $9.16 | $9.20 | $9.00 | 153,322 |
| 2023-09-28 | $9.31 | $9.35 | $9.10 | $9.22 | $9.02 | 142,543 |
| 2023-09-27 | $9.35 | $9.41 | $9.22 | $9.28 | $9.07 | 103,457 |
| 2023-09-26 | $9.29 | $9.54 | $9.14 | $9.26 | $9.05 | 96,907 |
| 2023-09-25 | $9.36 | $9.41 | $9.28 | $9.34 | $9.13 | 72,039 |
| 2023-09-22 | $9.62 | $9.65 | $9.34 | $9.40 | $9.19 | 76,153 |
| 2023-09-21 | $9.76 | $9.78 | $9.50 | $9.53 | $9.32 | 121,006 |
| 2023-09-20 | $10.08 | $10.22 | $9.88 | $9.88 | $9.66 | 102,675 |
| 2023-09-19 | $10.02 | $10.13 | $9.90 | $10.02 | $9.80 | 91,355 |
| 2023-09-18 | $10.17 | $10.17 | $9.93 | $9.98 | $9.76 | 69,380 |
| 2023-09-15 | $10.00 | $10.16 | $9.93 | $10.14 | $9.91 | 127,050 |
| 2023-09-14 | $9.96 | $10.15 | $9.96 | $10.03 | $9.81 | 92,596 |
| 2023-09-13 | $10.25 | $10.25 | $9.91 | $9.91 | $9.69 | 77,237 |
| 2023-09-12 | $10.02 | $10.27 | $10.02 | $10.17 | $9.94 | 138,263 |
| 2023-09-11 | $10.45 | $10.45 | $10.02 | $10.08 | $9.86 | 90,103 |
| 2023-09-08 | $10.04 | $10.29 | $9.94 | $10.22 | $9.99 | 97,853 |
| 2023-09-07 | $9.70 | $10.00 | $9.63 | $10.00 | $9.78 | 186,501 |
| 2023-09-06 | $10.00 | $10.02 | $9.72 | $9.76 | $9.54 | 102,717 |
| 2023-09-05 | $10.03 | $10.27 | $9.93 | $9.94 | $9.72 | 135,622 |
| 2023-09-01 | $10.18 | $10.27 | $9.96 | $10.00 | $10.00 | 232,971 |
| 2023-08-31 | $10.23 | $10.29 | $10.06 | $10.08 | $10.08 | 101,489 |
| 2023-08-30 | $10.27 | $10.30 | $10.12 | $10.25 | $10.08 | 373,621 |
| 2023-08-29 | $10.29 | $10.44 | $10.18 | $10.25 | $10.08 | 326,389 |
| 2023-08-28 | $10.07 | $10.50 | $10.00 | $10.34 | $10.17 | 351,330 |
| 2023-08-25 | $10.14 | $10.14 | $9.91 | $10.00 | $9.83 | 324,155 |
| 2023-08-24 | $10.44 | $10.48 | $10.03 | $10.08 | $9.91 | 234,358 |
| 2023-08-23 | $10.48 | $10.57 | $10.23 | $10.46 | $10.29 | 280,141 |
| 2023-08-22 | $10.68 | $10.71 | $10.24 | $10.37 | $10.20 | 182,329 |
| 2023-08-21 | $11.09 | $11.10 | $10.52 | $10.59 | $10.41 | 120,778 |
| 2023-08-18 | $10.82 | $11.10 | $10.75 | $11.08 | $10.90 | 181,803 |
| 2023-08-17 | $11.00 | $11.16 | $10.84 | $10.90 | $10.72 | 81,452 |
| 2023-08-16 | $11.26 | $11.39 | $10.95 | $11.02 | $10.84 | 102,018 |
| 2023-08-15 | $11.15 | $11.39 | $11.00 | $11.25 | $11.06 | 78,687 |
| 2023-08-14 | $11.76 | $11.90 | $11.44 | $11.47 | $11.28 | 64,140 |
| 2023-08-11 | $11.55 | $11.90 | $11.55 | $11.89 | $11.89 | 105,334 |
| 2023-08-10 | $11.36 | $12.03 | $11.36 | $11.63 | $11.63 | 80,764 |
| 2023-08-09 | $11.52 | $11.77 | $11.07 | $11.33 | $11.33 | 177,675 |
| 2023-08-08 | $11.52 | $11.93 | $11.06 | $11.57 | $11.57 | 253,711 |
| 2023-08-07 | $12.27 | $12.44 | $12.23 | $12.34 | $12.34 | 86,364 |
| 2023-08-04 | $12.14 | $12.38 | $12.04 | $12.31 | $12.31 | 47,227 |
| 2023-08-03 | $12.00 | $12.20 | $11.94 | $12.17 | $12.17 | 50,303 |
| 2023-08-02 | $12.14 | $12.14 | $11.82 | $12.00 | $12.00 | 67,476 |
| 2023-08-01 | $12.27 | $12.59 | $12.19 | $12.26 | $12.26 | 134,724 |
| 2023-07-31 | $12.50 | $12.59 | $12.39 | $12.51 | $12.51 | 181,053 |
| 2023-07-28 | $12.45 | $12.48 | $12.32 | $12.40 | $12.40 | 62,622 |
| 2023-07-27 | $12.65 | $12.65 | $12.30 | $12.30 | $12.30 | 85,936 |
| 2023-07-26 | $12.27 | $12.65 | $12.27 | $12.64 | $12.64 | 87,414 |
| 2023-07-25 | $12.34 | $12.60 | $12.28 | $12.32 | $12.32 | 65,104 |
| 2023-07-24 | $12.18 | $12.47 | $12.09 | $12.36 | $12.36 | 47,346 |
| 2023-07-21 | $12.63 | $12.64 | $12.15 | $12.20 | $12.20 | 129,286 |
| 2023-07-20 | $12.67 | $12.67 | $12.36 | $12.56 | $12.56 | 92,450 |
| 2023-07-19 | $12.89 | $12.94 | $12.49 | $12.64 | $12.64 | 73,326 |
| 2023-07-18 | $12.76 | $13.07 | $12.68 | $12.91 | $12.91 | 94,905 |
| 2023-07-17 | $11.96 | $12.80 | $11.96 | $12.70 | $12.70 | 240,897 |
| 2023-07-14 | $12.08 | $12.17 | $11.83 | $12.01 | $12.01 | 95,464 |
| 2023-07-13 | $12.30 | $12.60 | $12.05 | $12.11 | $12.11 | 112,687 |
| 2023-07-12 | $12.31 | $12.35 | $12.21 | $12.29 | $12.29 | 58,348 |
| 2023-07-11 | $12.21 | $12.26 | $11.97 | $12.09 | $12.09 | 84,027 |
| 2023-07-10 | $11.73 | $12.12 | $11.73 | $11.97 | $11.97 | 64,047 |
| 2023-07-07 | $11.80 | $12.03 | $11.49 | $11.88 | $11.88 | 105,153 |
| 2023-07-06 | $11.69 | $11.89 | $11.28 | $11.79 | $11.79 | 284,625 |
| 2023-07-05 | $11.43 | $11.87 | $11.28 | $11.85 | $11.85 | 261,712 |
| 2023-07-03 | $11.21 | $11.58 | $11.21 | $11.53 | $11.53 | 53,738 |
| 2023-06-30 | $11.41 | $11.54 | $11.30 | $11.35 | $11.35 | 68,083 |
| 2023-06-29 | $11.18 | $11.27 | $11.08 | $11.27 | $11.27 | 55,816 |
| 2023-06-28 | $11.23 | $11.29 | $10.93 | $11.11 | $11.11 | 73,495 |
| 2023-06-27 | $11.20 | $11.44 | $11.04 | $11.31 | $11.31 | 116,733 |
| 2023-06-26 | $10.55 | $11.19 | $10.55 | $11.19 | $11.19 | 79,964 |
| 2023-06-23 | $10.63 | $10.79 | $10.56 | $10.60 | $10.60 | 84,479 |
| 2023-06-22 | $11.03 | $11.14 | $10.57 | $10.75 | $10.75 | 106,931 |
| 2023-06-21 | $10.80 | $11.25 | $10.70 | $11.15 | $11.15 | 256,126 |
| 2023-06-20 | $10.96 | $11.02 | $10.73 | $10.89 | $10.89 | 120,231 |
| 2023-06-16 | $11.13 | $11.15 | $10.66 | $10.95 | $10.95 | 449,398 |
| 2023-06-15 | $11.20 | $11.30 | $11.08 | $11.13 | $11.13 | 196,301 |
| 2023-06-14 | $11.12 | $11.39 | $11.00 | $11.24 | $11.24 | 467,871 |
| 2023-06-13 | $10.70 | $11.09 | $10.70 | $11.05 | $11.05 | 183,519 |
| 2023-06-12 | $10.56 | $10.77 | $10.50 | $10.70 | $10.70 | 156,045 |
| 2023-06-09 | $10.61 | $10.82 | $10.49 | $10.66 | $10.66 | 201,043 |
| 2023-06-08 | $10.37 | $10.62 | $10.19 | $10.60 | $10.60 | 167,568 |
| 2023-06-07 | $10.05 | $10.44 | $10.05 | $10.44 | $10.44 | 274,008 |
| 2023-06-06 | $9.67 | $10.14 | $9.65 | $10.05 | $10.05 | 150,606 |
| 2023-06-05 | $9.71 | $9.83 | $9.56 | $9.68 | $9.68 | 88,995 |
| 2023-06-02 | $9.67 | $9.86 | $9.50 | $9.68 | $9.68 | 715,920 |
| 2023-06-01 | $9.59 | $9.60 | $9.27 | $9.50 | $9.50 | 131,100 |
| 2023-05-31 | $9.97 | $10.02 | $9.65 | $9.74 | $9.59 | 264,103 |
| 2023-05-30 | $10.20 | $10.37 | $9.80 | $9.85 | $9.70 | 431,002 |
| 2023-05-26 | $10.08 | $10.24 | $9.52 | $10.11 | $9.95 | 203,572 |
| 2023-05-25 | $9.59 | $10.06 | $9.48 | $10.03 | $9.87 | 409,652 |
| 2023-05-24 | $9.80 | $9.86 | $9.67 | $9.75 | $9.60 | 208,880 |
| 2023-05-23 | $9.86 | $10.15 | $9.77 | $9.88 | $9.73 | 113,128 |
| 2023-05-22 | $9.49 | $10.00 | $9.44 | $9.90 | $9.75 | 178,861 |
| 2023-05-19 | $9.24 | $9.49 | $9.14 | $9.44 | $9.44 | 120,683 |
| 2023-05-18 | $9.06 | $9.10 | $8.84 | $9.09 | $9.09 | 233,163 |
| 2023-05-17 | $8.61 | $9.04 | $8.53 | $9.00 | $9.00 | 214,791 |
| 2023-05-16 | $8.57 | $8.68 | $8.47 | $8.50 | $8.50 | 199,313 |
| 2023-05-15 | $8.67 | $8.88 | $8.61 | $8.65 | $8.65 | 107,884 |
| 2023-05-12 | $9.11 | $9.12 | $8.51 | $8.59 | $8.59 | 93,129 |
| 2023-05-11 | $8.72 | $9.16 | $8.65 | $9.09 | $9.09 | 144,883 |
| 2023-05-10 | $9.08 | $9.26 | $8.72 | $8.77 | $8.77 | 107,219 |
| 2023-05-09 | $8.70 | $9.43 | $8.70 | $9.01 | $9.01 | 125,307 |
| 2023-05-08 | $8.60 | $8.75 | $8.60 | $8.74 | $8.74 | 146,658 |
| 2023-05-05 | $8.75 | $8.81 | $8.49 | $8.56 | $8.56 | 106,662 |
| 2023-05-04 | $9.36 | $9.36 | $8.43 | $8.53 | $8.53 | 244,493 |
| 2023-05-03 | $9.41 | $9.59 | $9.25 | $9.35 | $9.35 | 228,428 |
| 2023-05-02 | $10.08 | $10.08 | $9.30 | $9.45 | $9.45 | 202,818 |
| 2023-05-01 | $9.99 | $10.23 | $9.99 | $10.12 | $10.12 | 129,793 |
| 2023-04-28 | $10.01 | $10.10 | $9.94 | $9.99 | $9.99 | 98,079 |
| 2023-04-27 | $9.89 | $10.00 | $9.88 | $9.99 | $9.99 | 101,076 |
| 2023-04-26 | $9.89 | $10.12 | $9.84 | $9.87 | $9.87 | 100,981 |
| 2023-04-25 | $10.25 | $10.28 | $9.93 | $9.95 | $9.95 | 202,319 |
| 2023-04-24 | $10.44 | $10.46 | $10.25 | $10.32 | $10.32 | 116,505 |
| 2023-04-21 | $10.47 | $10.51 | $10.33 | $10.48 | $10.48 | 101,151 |
| 2023-04-20 | $11.02 | $11.09 | $10.35 | $10.45 | $10.45 | 108,676 |
| 2023-04-19 | $10.77 | $11.17 | $10.77 | $11.12 | $11.12 | 99,713 |
| 2023-04-18 | $11.00 | $11.00 | $10.73 | $10.89 | $10.89 | 115,055 |
| 2023-04-17 | $10.88 | $11.04 | $10.77 | $10.99 | $10.99 | 82,486 |
| 2023-04-14 | $11.00 | $11.19 | $10.92 | $11.04 | $11.04 | 85,425 |
| 2023-04-13 | $10.66 | $11.05 | $10.60 | $11.00 | $11.00 | 200,023 |
| 2023-04-12 | $11.18 | $11.18 | $10.61 | $10.65 | $10.65 | 91,640 |
| 2023-04-11 | $10.80 | $11.04 | $10.76 | $11.03 | $11.03 | 146,767 |
| 2023-04-10 | $10.57 | $10.90 | $10.42 | $10.83 | $10.83 | 144,649 |
| 2023-04-06 | $10.54 | $10.68 | $10.38 | $10.59 | $10.59 | 135,460 |
| 2023-04-05 | $10.52 | $10.65 | $9.94 | $10.49 | $10.49 | 299,777 |
| 2023-04-04 | $11.26 | $11.26 | $10.62 | $10.65 | $10.65 | 135,470 |
| 2023-04-03 | $11.34 | $11.35 | $11.12 | $11.16 | $11.16 | 147,726 |
| 2023-03-31 | $11.31 | $11.47 | $11.21 | $11.33 | $11.33 | 318,144 |
| 2023-03-30 | $11.68 | $11.79 | $11.24 | $11.24 | $11.24 | 55,075 |
| 2023-03-29 | $11.60 | $11.60 | $11.28 | $11.58 | $11.58 | 85,873 |
| 2023-03-28 | $11.60 | $11.68 | $11.42 | $11.49 | $11.49 | 50,146 |
| 2023-03-27 | $11.65 | $11.73 | $11.50 | $11.62 | $11.62 | 82,754 |
| 2023-03-24 | $11.29 | $11.57 | $11.24 | $11.45 | $11.45 | 122,404 |
| 2023-03-23 | $11.56 | $11.69 | $11.39 | $11.41 | $11.41 | 111,589 |
| 2023-03-22 | $11.81 | $11.99 | $11.47 | $11.48 | $11.48 | 84,958 |
| 2023-03-21 | $11.72 | $11.94 | $11.44 | $11.84 | $11.84 | 139,121 |
| 2023-03-20 | $11.46 | $11.74 | $11.30 | $11.48 | $11.48 | 102,433 |
| 2023-03-17 | $11.55 | $11.55 | $11.00 | $11.30 | $11.30 | 496,879 |
| 2023-03-16 | $11.46 | $11.72 | $11.34 | $11.68 | $11.68 | 309,854 |
| 2023-03-15 | $11.67 | $11.81 | $11.43 | $11.62 | $11.62 | 151,852 |
| 2023-03-14 | $12.31 | $12.36 | $11.84 | $11.98 | $11.98 | 125,366 |
| 2023-03-13 | $11.98 | $12.20 | $11.59 | $12.04 | $12.04 | 174,176 |
| 2023-03-10 | $13.05 | $13.10 | $12.19 | $12.27 | $12.27 | 142,970 |
| 2023-03-09 | $13.50 | $13.72 | $13.12 | $13.16 | $13.16 | 144,727 |
| 2023-03-08 | $13.49 | $13.70 | $13.33 | $13.68 | $13.51 | 60,038 |
| 2023-03-07 | $13.56 | $13.96 | $13.28 | $13.49 | $13.32 | 136,282 |
| 2023-03-06 | $13.84 | $13.84 | $13.41 | $13.45 | $13.28 | 69,636 |
| 2023-03-03 | $13.32 | $14.01 | $13.26 | $13.86 | $13.68 | 211,786 |
| 2023-03-02 | $13.26 | $13.33 | $13.05 | $13.22 | $13.05 | 120,803 |
| 2023-03-01 | $13.53 | $13.71 | $13.34 | $13.38 | $13.38 | 62,003 |
| 2023-02-28 | $13.57 | $13.71 | $13.50 | $13.59 | $13.59 | 85,404 |
| 2023-02-27 | $13.25 | $13.83 | $13.25 | $13.47 | $13.47 | 106,799 |
| 2023-02-24 | $13.81 | $13.87 | $13.55 | $13.63 | $13.63 | 61,614 |
| 2023-02-23 | $14.15 | $14.23 | $13.86 | $13.86 | $13.86 | 72,785 |
| 2023-02-22 | $14.56 | $14.56 | $14.00 | $14.07 | $14.07 | 133,710 |
| 2023-02-21 | $14.74 | $14.74 | $14.43 | $14.51 | $14.51 | 84,338 |
| 2023-02-17 | $14.82 | $14.98 | $14.70 | $14.74 | $14.74 | 54,923 |
| 2023-02-16 | $15.29 | $15.61 | $14.88 | $14.92 | $14.92 | 160,593 |
| 2023-02-15 | $14.38 | $15.23 | $14.22 | $15.15 | $15.15 | 126,758 |
| 2023-02-14 | $14.50 | $14.67 | $14.27 | $14.27 | $14.27 | 69,002 |
| 2023-02-13 | $14.52 | $14.70 | $14.44 | $14.56 | $14.56 | 53,216 |
| 2023-02-10 | $14.37 | $14.52 | $14.15 | $14.51 | $14.51 | 63,762 |
| 2023-02-09 | $14.58 | $14.70 | $14.34 | $14.35 | $14.35 | 64,317 |
| 2023-02-08 | $14.67 | $14.79 | $14.51 | $14.51 | $14.51 | 48,569 |
| 2023-02-07 | $14.79 | $14.94 | $14.59 | $14.83 | $14.83 | 73,255 |
| 2023-02-06 | $14.91 | $15.03 | $14.62 | $14.86 | $14.86 | 94,592 |
| 2023-02-03 | $14.73 | $15.33 | $14.70 | $14.98 | $14.98 | 103,347 |
| 2023-02-02 | $14.96 | $15.33 | $14.89 | $14.89 | $14.89 | 104,765 |
| 2023-02-01 | $14.76 | $14.96 | $14.57 | $14.80 | $14.80 | 108,864 |
| 2023-01-31 | $14.55 | $14.93 | $14.44 | $14.89 | $14.89 | 56,348 |
| 2023-01-30 | $14.35 | $14.68 | $14.34 | $14.50 | $14.50 | 100,793 |
| 2023-01-27 | $14.05 | $14.58 | $14.03 | $14.55 | $14.55 | 85,396 |
| 2023-01-26 | $14.09 | $14.18 | $13.94 | $14.05 | $14.05 | 56,770 |
| 2023-01-25 | $14.65 | $14.69 | $13.98 | $14.00 | $14.00 | 109,340 |
| 2023-01-24 | $14.67 | $14.71 | $14.58 | $14.65 | $14.65 | 100,652 |
| 2023-01-23 | $14.73 | $14.95 | $14.59 | $14.84 | $14.84 | 162,257 |
| 2023-01-20 | $14.45 | $14.90 | $14.45 | $14.79 | $14.79 | 238,872 |
| 2023-01-19 | $14.35 | $14.67 | $14.26 | $14.46 | $14.46 | 193,522 |
| 2023-01-18 | $14.49 | $14.70 | $14.46 | $14.55 | $14.55 | 145,465 |
| 2023-01-17 | $14.56 | $14.74 | $14.12 | $14.46 | $14.46 | 121,015 |
| 2023-01-13 | $14.43 | $14.75 | $14.41 | $14.63 | $14.63 | 58,455 |
| 2023-01-12 | $14.33 | $14.80 | $14.25 | $14.65 | $14.65 | 172,870 |
| 2023-01-11 | $14.18 | $14.32 | $14.17 | $14.27 | $14.27 | 66,864 |
| 2023-01-10 | $13.88 | $14.10 | $13.66 | $14.02 | $14.02 | 79,328 |
| 2023-01-09 | $13.78 | $14.14 | $13.60 | $13.77 | $13.77 | 115,641 |
| 2023-01-06 | $13.49 | $13.82 | $13.20 | $13.62 | $13.62 | 175,457 |
| 2023-01-05 | $12.89 | $13.55 | $12.77 | $13.35 | $13.35 | 214,179 |
| 2023-01-04 | $12.46 | $12.82 | $12.46 | $12.67 | $12.67 | 105,066 |
| 2023-01-03 | $12.15 | $12.53 | $12.10 | $12.41 | $12.41 | 185,407 |
| 2022-12-30 | $12.23 | $12.37 | $11.88 | $12.05 | $12.05 | 159,312 |
| 2022-12-29 | $12.05 | $12.29 | $12.00 | $12.29 | $12.29 | 169,048 |
| 2022-12-28 | $12.50 | $12.50 | $11.95 | $12.01 | $12.01 | 238,461 |
| 2022-12-27 | $12.71 | $12.80 | $12.32 | $12.40 | $12.40 | 119,684 |
| 2022-12-23 | $12.46 | $12.73 | $12.27 | $12.68 | $12.68 | 128,403 |
| 2022-12-22 | $12.81 | $12.85 | $12.35 | $12.44 | $12.44 | 187,071 |
| 2022-12-21 | $12.90 | $13.15 | $12.73 | $12.83 | $12.83 | 140,777 |
| 2022-12-20 | $12.54 | $13.02 | $12.49 | $12.82 | $12.82 | 182,379 |
| 2022-12-19 | $12.29 | $12.71 | $12.27 | $12.62 | $12.62 | 213,558 |
| 2022-12-16 | $12.59 | $12.60 | $12.05 | $12.26 | $12.26 | 349,821 |
| 2022-12-15 | $12.61 | $12.67 | $12.45 | $12.60 | $12.60 | 135,215 |
| 2022-12-14 | $13.03 | $13.09 | $12.60 | $12.81 | $12.81 | 264,446 |
| 2022-12-13 | $13.47 | $13.50 | $13.02 | $13.23 | $13.23 | 500,638 |
| 2022-12-12 | $13.46 | $13.46 | $12.80 | $13.25 | $13.25 | 236,151 |
| 2022-12-09 | $13.05 | $13.25 | $12.92 | $13.19 | $13.19 | 114,224 |
| 2022-12-08 | $13.00 | $13.45 | $12.88 | $13.17 | $13.17 | 343,421 |
| 2022-12-07 | $13.75 | $13.86 | $13.31 | $13.39 | $13.39 | 147,984 |
| 2022-12-06 | $14.30 | $14.39 | $13.61 | $13.75 | $13.75 | 281,228 |
| 2022-12-05 | $14.25 | $14.49 | $14.07 | $14.37 | $14.37 | 235,099 |
| 2022-12-02 | $14.13 | $14.85 | $14.08 | $14.27 | $14.27 | 174,354 |
| 2022-12-01 | $15.08 | $15.17 | $13.84 | $14.30 | $14.30 | 378,372 |
| 2022-11-30 | $15.35 | $15.53 | $14.97 | $15.25 | $14.97 | 225,909 |
| 2022-11-29 | $15.17 | $15.60 | $15.11 | $15.35 | $15.07 | 74,981 |
| 2022-11-28 | $15.12 | $15.33 | $15.08 | $15.20 | $14.92 | 101,888 |
| 2022-11-25 | $15.03 | $15.31 | $15.03 | $15.18 | $15.18 | 18,957 |
| 2022-11-23 | $15.05 | $15.17 | $14.87 | $14.95 | $14.95 | 61,832 |
| 2022-11-22 | $15.07 | $15.18 | $14.90 | $15.05 | $15.05 | 131,347 |
| 2022-11-21 | $14.79 | $15.01 | $14.70 | $14.88 | $14.88 | 81,922 |
| 2022-11-18 | $15.09 | $15.11 | $14.76 | $14.95 | $14.95 | 357,918 |
| 2022-11-17 | $14.75 | $15.29 | $14.61 | $15.03 | $15.03 | 228,644 |
| 2022-11-16 | $15.03 | $15.16 | $14.53 | $14.87 | $14.87 | 173,575 |
| 2022-11-15 | $15.43 | $15.55 | $14.75 | $15.02 | $15.02 | 250,321 |
| 2022-11-14 | $16.07 | $16.07 | $15.10 | $15.12 | $15.12 | 100,643 |
| 2022-11-11 | $16.19 | $16.35 | $15.97 | $16.05 | $16.05 | 174,754 |
| 2022-11-10 | $15.28 | $16.40 | $15.22 | $16.26 | $16.26 | 176,466 |
| 2022-11-09 | $14.70 | $14.70 | $14.28 | $14.69 | $14.69 | 176,579 |
| 2022-11-08 | $15.13 | $15.26 | $14.82 | $15.02 | $15.02 | 77,870 |
| 2022-11-07 | $14.97 | $15.35 | $14.65 | $15.13 | $15.13 | 115,282 |
| 2022-11-04 | $14.65 | $14.85 | $14.41 | $14.84 | $14.84 | 36,883 |
| 2022-11-03 | $15.01 | $15.10 | $14.47 | $14.50 | $14.50 | 109,171 |
| 2022-11-02 | $15.60 | $15.79 | $15.00 | $15.23 | $15.23 | 187,155 |
| 2022-11-01 | $15.76 | $15.92 | $15.34 | $15.66 | $15.66 | 39,897 |
| 2022-10-31 | $15.31 | $15.75 | $15.18 | $15.66 | $15.66 | 126,513 |
| 2022-10-28 | $15.48 | $15.83 | $15.38 | $15.39 | $15.39 | 168,690 |
| 2022-10-27 | $15.09 | $15.54 | $14.93 | $15.35 | $15.35 | 53,066 |
| 2022-10-26 | $15.18 | $15.29 | $14.85 | $14.97 | $14.97 | 76,982 |
| 2022-10-25 | $14.48 | $15.05 | $14.41 | $15.04 | $15.04 | 62,155 |
| 2022-10-24 | $14.42 | $14.50 | $14.25 | $14.43 | $14.43 | 52,806 |
| 2022-10-21 | $14.43 | $14.52 | $14.21 | $14.30 | $14.30 | 74,446 |
| 2022-10-20 | $14.64 | $14.84 | $14.33 | $14.47 | $14.47 | 127,330 |
| 2022-10-19 | $15.22 | $15.31 | $14.65 | $14.68 | $14.68 | 124,662 |
| 2022-10-18 | $15.15 | $15.38 | $15.06 | $15.29 | $15.29 | 56,535 |
| 2022-10-17 | $14.83 | $15.07 | $14.64 | $14.89 | $14.89 | 57,527 |
| 2022-10-14 | $15.14 | $15.50 | $14.38 | $14.61 | $14.61 | 246,219 |
| 2022-10-13 | $14.95 | $15.72 | $14.78 | $15.00 | $15.00 | 524,780 |
| 2022-10-12 | $15.15 | $15.51 | $14.80 | $15.17 | $15.17 | 73,780 |
| 2022-10-11 | $15.00 | $15.52 | $14.88 | $15.22 | $15.22 | 169,967 |
| 2022-10-10 | $15.16 | $15.16 | $14.93 | $15.02 | $15.02 | 53,024 |
| 2022-10-07 | $15.33 | $15.43 | $14.94 | $15.00 | $15.00 | 82,965 |
| 2022-10-06 | $15.11 | $15.47 | $15.06 | $15.43 | $15.43 | 62,095 |
| 2022-10-05 | $15.17 | $15.28 | $14.86 | $15.11 | $15.11 | 50,928 |
| 2022-10-04 | $15.15 | $15.50 | $15.15 | $15.32 | $15.32 | 67,465 |
| 2022-10-03 | $14.67 | $15.00 | $14.37 | $14.90 | $14.90 | 63,381 |
| 2022-09-30 | $14.54 | $14.90 | $14.43 | $14.50 | $14.50 | 68,364 |
| 2022-09-29 | $14.91 | $14.91 | $14.48 | $14.65 | $14.65 | 116,092 |
| 2022-09-28 | $14.94 | $15.22 | $14.83 | $15.07 | $15.07 | 34,925 |
| 2022-09-27 | $15.01 | $15.24 | $14.77 | $14.87 | $14.87 | 41,855 |
| 2022-09-26 | $14.92 | $15.14 | $14.80 | $15.04 | $15.04 | 90,054 |
| 2022-09-23 | $15.92 | $15.92 | $14.85 | $14.96 | $14.96 | 90,377 |
| 2022-09-22 | $16.53 | $16.53 | $16.07 | $16.20 | $16.20 | 108,631 |
| 2022-09-21 | $16.14 | $16.54 | $16.07 | $16.30 | $16.30 | 110,776 |
| 2022-09-20 | $16.22 | $16.29 | $15.98 | $16.13 | $16.13 | 53,740 |
| 2022-09-19 | $15.68 | $16.41 | $15.68 | $16.41 | $16.41 | 55,856 |
| 2022-09-16 | $15.98 | $16.43 | $15.95 | $15.97 | $15.97 | 374,673 |
| 2022-09-15 | $16.02 | $16.66 | $16.01 | $16.61 | $16.61 | 109,843 |
| 2022-09-14 | $15.84 | $16.18 | $15.84 | $16.05 | $16.05 | 96,413 |
| 2022-09-13 | $15.84 | $16.11 | $15.73 | $15.92 | $15.92 | 242,778 |
| 2022-09-12 | $16.00 | $16.38 | $15.99 | $16.10 | $16.10 | 102,113 |
| 2022-09-09 | $15.99 | $16.08 | $15.93 | $16.01 | $16.01 | 50,678 |
| 2022-09-08 | $15.87 | $15.90 | $15.67 | $15.88 | $15.88 | 82,502 |
| 2022-09-07 | $15.78 | $16.11 | $15.78 | $16.04 | $16.04 | 76,484 |
| 2022-09-06 | $15.79 | $15.87 | $15.45 | $15.79 | $15.79 | 54,868 |
| 2022-09-02 | $16.03 | $16.15 | $15.72 | $15.87 | $15.87 | 48,662 |
| 2022-09-01 | $15.85 | $16.11 | $15.68 | $15.96 | $15.96 | 118,934 |
| 2022-08-31 | $16.43 | $16.73 | $16.15 | $16.31 | $16.01 | 71,971 |
| 2022-08-30 | $16.44 | $16.44 | $16.04 | $16.22 | $15.92 | 43,875 |
| 2022-08-29 | $16.50 | $16.59 | $16.32 | $16.41 | $16.11 | 83,630 |
| 2022-08-26 | $17.25 | $17.26 | $16.54 | $16.54 | $16.23 | 59,640 |
| 2022-08-25 | $17.15 | $17.37 | $17.03 | $17.11 | $16.79 | 109,455 |
| 2022-08-24 | $17.07 | $17.27 | $16.95 | $17.10 | $16.78 | 55,424 |
| 2022-08-23 | $17.34 | $17.53 | $17.14 | $17.18 | $16.86 | 23,970 |
| 2022-08-22 | $17.41 | $17.57 | $17.22 | $17.34 | $17.02 | 72,080 |
| 2022-08-19 | $17.97 | $17.97 | $17.34 | $17.62 | $17.29 | 154,818 |
| 2022-08-18 | $17.97 | $18.11 | $17.80 | $17.97 | $17.64 | 110,124 |
| 2022-08-17 | $18.41 | $18.41 | $17.54 | $17.95 | $17.62 | 104,775 |
| 2022-08-16 | $18.44 | $18.60 | $18.30 | $18.50 | $18.16 | 64,010 |
| 2022-08-15 | $18.40 | $18.59 | $18.07 | $18.53 | $18.19 | 94,055 |
| 2022-08-12 | $18.49 | $18.50 | $18.22 | $18.37 | $18.03 | 73,228 |
| 2022-08-11 | $18.19 | $18.38 | $17.99 | $18.29 | $17.95 | 87,463 |
| 2022-08-10 | $18.01 | $18.21 | $17.66 | $17.94 | $17.61 | 97,529 |
| 2022-08-09 | $17.05 | $18.07 | $17.00 | $17.48 | $17.16 | 106,518 |
| 2022-08-08 | $16.71 | $16.95 | $16.64 | $16.77 | $16.46 | 24,130 |
| 2022-08-05 | $16.37 | $16.68 | $16.37 | $16.52 | $16.22 | 40,297 |
| 2022-08-04 | $16.55 | $16.70 | $16.30 | $16.47 | $16.17 | 43,228 |
| 2022-08-03 | $16.58 | $16.77 | $16.36 | $16.47 | $16.17 | 49,979 |
| 2022-08-02 | $16.95 | $16.95 | $16.55 | $16.56 | $16.25 | 29,355 |
| 2022-08-01 | $16.92 | $17.24 | $16.47 | $17.02 | $16.71 | 50,985 |
| 2022-07-29 | $16.59 | $17.25 | $16.59 | $17.03 | $16.72 | 59,254 |
| 2022-07-28 | $16.50 | $16.81 | $16.20 | $16.59 | $16.28 | 97,438 |
| 2022-07-27 | $15.88 | $16.46 | $15.82 | $16.46 | $16.16 | 103,063 |
| 2022-07-26 | $15.74 | $16.00 | $15.65 | $15.82 | $15.53 | 47,191 |
| 2022-07-25 | $15.58 | $15.98 | $15.40 | $15.83 | $15.54 | 47,913 |
| 2022-07-22 | $15.70 | $15.97 | $15.42 | $15.60 | $15.60 | 55,379 |
| 2022-07-21 | $15.46 | $15.80 | $15.17 | $15.65 | $15.65 | 48,423 |
| 2022-07-20 | $15.28 | $15.63 | $15.10 | $15.54 | $15.54 | 60,501 |
| 2022-07-19 | $15.59 | $15.90 | $15.10 | $15.27 | $15.27 | 101,696 |
| 2022-07-18 | $15.32 | $15.74 | $15.19 | $15.53 | $15.53 | 170,832 |
| 2022-07-15 | $14.62 | $15.11 | $14.52 | $15.11 | $15.11 | 58,309 |
| 2022-07-14 | $14.28 | $14.65 | $14.21 | $14.45 | $14.45 | 106,352 |
| 2022-07-13 | $14.75 | $14.89 | $14.51 | $14.53 | $14.53 | 131,084 |
| 2022-07-12 | $14.88 | $15.20 | $14.73 | $14.85 | $14.85 | 165,063 |
| 2022-07-11 | $14.81 | $15.06 | $14.70 | $14.84 | $14.84 | 73,312 |
| 2022-07-08 | $15.01 | $15.17 | $14.79 | $14.91 | $14.91 | 65,240 |
| 2022-07-07 | $14.88 | $15.22 | $14.80 | $15.04 | $15.04 | 79,767 |
| 2022-07-06 | $14.87 | $14.94 | $14.57 | $14.74 | $14.74 | 84,030 |
| 2022-07-05 | $14.43 | $14.95 | $14.26 | $14.74 | $14.74 | 120,790 |
| 2022-07-01 | $14.42 | $14.83 | $14.36 | $14.66 | $14.66 | 92,795 |
| 2022-06-30 | $14.22 | $14.60 | $13.74 | $14.54 | $14.54 | 134,581 |
| 2022-06-29 | $14.59 | $14.66 | $14.24 | $14.41 | $14.41 | 147,043 |
| 2022-06-28 | $14.85 | $15.16 | $14.56 | $14.60 | $14.60 | 143,299 |
| 2022-06-27 | $15.00 | $15.05 | $14.64 | $14.82 | $14.82 | 104,678 |
| 2022-06-24 | $14.59 | $15.39 | $14.57 | $14.79 | $14.79 | 213,790 |
| 2022-06-23 | $14.27 | $14.65 | $14.09 | $14.46 | $14.46 | 243,834 |
| 2022-06-22 | $13.80 | $14.26 | $13.80 | $14.15 | $14.15 | 234,518 |
| 2022-06-21 | $14.56 | $14.74 | $14.13 | $14.16 | $14.16 | 219,622 |
| 2022-06-17 | $14.88 | $14.95 | $14.33 | $14.33 | $14.33 | 334,189 |
| 2022-06-16 | $15.51 | $15.51 | $14.49 | $14.67 | $14.67 | 277,105 |
| 2022-06-15 | $15.50 | $15.79 | $15.29 | $15.67 | $15.67 | 180,690 |
| 2022-06-14 | $15.58 | $15.66 | $14.73 | $15.29 | $15.29 | 194,622 |
| 2022-06-13 | $16.24 | $16.24 | $15.35 | $15.60 | $15.60 | 206,771 |
| 2022-06-10 | $16.64 | $16.71 | $16.25 | $16.32 | $16.32 | 116,888 |
| 2022-06-09 | $17.39 | $17.48 | $16.90 | $16.96 | $16.96 | 134,260 |
| 2022-06-08 | $17.70 | $17.83 | $17.25 | $17.47 | $17.47 | 177,990 |
| 2022-06-07 | $17.30 | $17.89 | $17.20 | $17.70 | $17.70 | 156,655 |
| 2022-06-06 | $18.42 | $18.42 | $16.70 | $17.30 | $17.30 | 848,344 |
| 2022-06-03 | $18.17 | $18.69 | $17.84 | $18.25 | $18.25 | 407,787 |
| 2022-06-02 | $18.75 | $18.99 | $18.15 | $18.33 | $18.33 | 295,941 |
| 2022-06-01 | $19.41 | $19.46 | $18.78 | $18.98 | $18.71 | 176,546 |
| 2022-05-31 | $19.25 | $19.43 | $18.98 | $19.31 | $19.04 | 158,801 |
| 2022-05-27 | $19.31 | $19.58 | $19.13 | $19.38 | $19.11 | 53,679 |
| 2022-05-26 | $18.80 | $19.62 | $18.80 | $19.13 | $18.86 | 152,722 |
| 2022-05-25 | $18.29 | $18.85 | $18.29 | $18.60 | $18.34 | 85,728 |
| 2022-05-24 | $18.42 | $18.42 | $17.85 | $18.29 | $18.03 | 80,448 |
| 2022-05-23 | $18.83 | $19.03 | $18.52 | $18.55 | $18.29 | 95,752 |
| 2022-05-20 | $18.45 | $18.66 | $18.16 | $18.56 | $18.30 | 89,371 |
| 2022-05-19 | $18.59 | $18.85 | $18.29 | $18.40 | $18.14 | 65,313 |
| 2022-05-18 | $19.09 | $19.59 | $18.57 | $18.70 | $18.44 | 154,591 |
| 2022-05-17 | $19.06 | $19.52 | $18.66 | $19.24 | $18.97 | 149,397 |
| 2022-05-16 | $17.94 | $18.94 | $17.44 | $18.63 | $18.37 | 145,077 |
| 2022-05-13 | $17.40 | $18.02 | $17.13 | $17.94 | $17.69 | 302,745 |
| 2022-05-12 | $16.94 | $17.43 | $16.68 | $17.38 | $17.14 | 210,890 |
| 2022-05-11 | $17.83 | $18.33 | $16.90 | $17.14 | $16.90 | 256,332 |
| 2022-05-10 | $17.38 | $18.57 | $17.35 | $17.97 | $17.72 | 349,327 |
| 2022-05-09 | $18.00 | $18.00 | $16.89 | $16.99 | $16.75 | 319,973 |
| 2022-05-06 | $18.46 | $18.51 | $17.61 | $18.06 | $17.81 | 149,426 |
| 2022-05-05 | $18.69 | $18.78 | $18.39 | $18.50 | $18.24 | 172,959 |
| 2022-05-04 | $18.97 | $19.43 | $18.57 | $19.00 | $18.73 | 195,289 |
| 2022-05-03 | $18.94 | $19.17 | $18.75 | $18.96 | $18.69 | 63,535 |
| 2022-05-02 | $18.87 | $18.98 | $18.33 | $18.83 | $18.57 | 206,781 |
| 2022-04-29 | $19.42 | $19.62 | $18.70 | $18.78 | $18.52 | 89,784 |
| 2022-04-28 | $18.90 | $19.52 | $18.62 | $19.46 | $19.19 | 126,595 |
| 2022-04-27 | $18.65 | $19.04 | $18.47 | $18.86 | $18.60 | 114,462 |
| 2022-04-26 | $18.81 | $19.13 | $18.59 | $18.77 | $18.51 | 172,809 |
| 2022-04-25 | $18.50 | $19.13 | $18.43 | $19.03 | $18.76 | 150,073 |
| 2022-04-22 | $18.60 | $18.84 | $18.06 | $18.77 | $18.51 | 97,996 |
| 2022-04-21 | $19.69 | $19.75 | $18.72 | $18.80 | $18.54 | 83,825 |
| 2022-04-20 | $19.38 | $19.99 | $19.38 | $19.67 | $19.39 | 77,881 |
| 2022-04-19 | $18.80 | $19.70 | $18.57 | $19.59 | $19.32 | 82,343 |
| 2022-04-18 | $18.92 | $19.07 | $18.70 | $18.94 | $18.68 | 60,573 |
| 2022-04-14 | $19.10 | $19.38 | $18.85 | $19.00 | $18.73 | 80,292 |
| 2022-04-13 | $18.66 | $19.23 | $18.63 | $19.21 | $18.94 | 55,816 |
| 2022-04-12 | $18.82 | $19.14 | $18.70 | $18.83 | $18.57 | 62,137 |
| 2022-04-11 | $18.75 | $18.98 | $18.61 | $18.78 | $18.52 | 33,941 |
| 2022-04-08 | $18.87 | $19.15 | $18.68 | $18.75 | $18.49 | 63,311 |
| 2022-04-07 | $18.63 | $19.08 | $18.33 | $18.99 | $18.72 | 55,591 |
| 2022-04-06 | $18.98 | $19.10 | $18.54 | $18.74 | $18.48 | 409,155 |
| 2022-04-05 | $19.72 | $20.00 | $19.11 | $19.13 | $18.86 | 77,388 |
| 2022-04-04 | $19.40 | $19.75 | $19.19 | $19.72 | $19.44 | 144,585 |
| 2022-04-01 | $20.54 | $20.68 | $19.64 | $19.65 | $19.38 | 127,296 |
| 2022-03-31 | $19.95 | $20.88 | $19.94 | $20.35 | $20.07 | 101,575 |
| 2022-03-30 | $19.64 | $20.22 | $19.64 | $19.96 | $19.68 | 82,383 |
| 2022-03-29 | $19.72 | $20.05 | $19.59 | $19.82 | $19.54 | 84,428 |
| 2022-03-28 | $19.80 | $20.02 | $19.26 | $19.39 | $19.12 | 115,135 |
| 2022-03-25 | $19.80 | $20.15 | $19.66 | $19.77 | $19.49 | 131,148 |
| 2022-03-24 | $19.50 | $19.88 | $19.22 | $19.61 | $19.34 | 184,276 |
| 2022-03-23 | $19.47 | $20.08 | $19.38 | $19.48 | $19.21 | 86,027 |
| 2022-03-22 | $19.46 | $19.71 | $19.11 | $19.60 | $19.33 | 278,668 |
| 2022-03-21 | $18.99 | $19.47 | $18.58 | $19.27 | $19.00 | 240,414 |
| 2022-03-18 | $19.10 | $19.10 | $18.54 | $18.91 | $18.65 | 338,565 |
| 2022-03-17 | $18.81 | $19.23 | $18.70 | $19.08 | $18.81 | 204,430 |
| 2022-03-16 | $18.37 | $19.64 | $18.37 | $18.97 | $18.70 | 280,878 |
| 2022-03-15 | $17.81 | $18.38 | $17.75 | $18.25 | $17.99 | 143,298 |
| 2022-03-14 | $17.83 | $18.10 | $17.59 | $17.74 | $17.49 | 110,423 |
| 2022-03-11 | $18.73 | $18.73 | $17.76 | $17.82 | $17.57 | 160,622 |
| 2022-03-10 | $18.91 | $18.91 | $18.30 | $18.43 | $18.17 | 116,205 |
| 2022-03-09 | $18.65 | $19.50 | $18.65 | $19.24 | $18.76 | 127,160 |
| 2022-03-08 | $18.57 | $18.70 | $17.92 | $18.27 | $17.81 | 209,339 |
| 2022-03-07 | $19.31 | $19.71 | $18.50 | $18.78 | $18.31 | 372,578 |
| 2022-03-04 | $20.56 | $20.64 | $19.00 | $19.54 | $19.05 | 327,368 |
| 2022-03-03 | $21.74 | $21.85 | $20.74 | $21.08 | $20.55 | 293,827 |
| 2022-03-02 | $20.65 | $21.45 | $20.59 | $21.26 | $20.73 | 174,957 |
| 2022-03-01 | $20.96 | $20.96 | $20.00 | $20.50 | $19.99 | 178,862 |
| 2022-02-28 | $21.15 | $21.37 | $20.68 | $20.89 | $20.37 | 64,343 |
| 2022-02-25 | $20.72 | $21.40 | $20.37 | $21.22 | $20.69 | 72,918 |
| 2022-02-24 | $20.00 | $20.63 | $19.83 | $20.52 | $20.01 | 174,900 |
| 2022-02-23 | $21.61 | $21.61 | $20.47 | $20.53 | $20.01 | 94,267 |
| 2022-02-22 | $21.44 | $21.67 | $21.14 | $21.31 | $20.78 | 79,560 |
| 2022-02-18 | $20.76 | $21.98 | $20.60 | $21.35 | $20.81 | 174,570 |
| 2022-02-17 | $21.91 | $21.91 | $20.90 | $20.95 | $20.42 | 54,144 |
| 2022-02-16 | $21.63 | $22.35 | $21.63 | $21.98 | $21.43 | 51,229 |
| 2022-02-15 | $21.28 | $22.00 | $21.18 | $21.90 | $21.35 | 90,779 |
| 2022-02-14 | $22.07 | $22.11 | $20.90 | $21.00 | $20.47 | 111,280 |
| 2022-02-11 | $22.94 | $23.14 | $22.05 | $22.11 | $21.56 | 69,420 |
| 2022-02-10 | $22.31 | $23.78 | $22.31 | $23.02 | $22.44 | 154,668 |
| 2022-02-09 | $22.30 | $22.69 | $22.28 | $22.66 | $22.09 | 52,269 |
| 2022-02-08 | $22.54 | $22.78 | $21.94 | $22.04 | $21.49 | 34,127 |
| 2022-02-07 | $22.31 | $22.99 | $22.31 | $22.70 | $22.13 | 65,276 |
| 2022-02-04 | $21.45 | $22.52 | $21.45 | $22.24 | $21.68 | 93,084 |
| 2022-02-03 | $22.06 | $22.87 | $21.50 | $21.50 | $20.96 | 46,456 |
| 2022-02-02 | $22.01 | $22.67 | $21.73 | $22.22 | $21.66 | 102,532 |
| 2022-02-01 | $21.68 | $22.31 | $21.35 | $21.74 | $21.19 | 187,338 |
| 2022-01-31 | $21.16 | $21.60 | $20.97 | $21.50 | $20.96 | 121,635 |
| 2022-01-28 | $21.03 | $21.03 | $20.59 | $21.00 | $20.47 | 90,789 |
| 2022-01-27 | $21.25 | $21.69 | $20.79 | $20.91 | $20.39 | 88,956 |
| 2022-01-26 | $21.65 | $22.01 | $21.02 | $21.28 | $20.75 | 66,306 |
| 2022-01-25 | $21.09 | $21.82 | $20.86 | $21.39 | $20.85 | 119,141 |
| 2022-01-24 | $20.52 | $21.69 | $20.05 | $21.39 | $20.85 | 137,548 |
| 2022-01-21 | $21.24 | $21.43 | $20.32 | $20.90 | $20.38 | 205,383 |
| 2022-01-20 | $21.79 | $22.29 | $21.26 | $21.35 | $20.81 | 74,105 |
| 2022-01-19 | $22.18 | $22.29 | $21.30 | $21.79 | $21.24 | 181,477 |
| 2022-01-18 | $22.00 | $22.60 | $21.47 | $22.02 | $21.47 | 320,767 |
| 2022-01-14 | $22.12 | $22.67 | $21.62 | $22.16 | $21.60 | 204,237 |
| 2022-01-13 | $22.19 | $22.60 | $21.89 | $22.23 | $21.67 | 191,260 |
| 2022-01-12 | $22.69 | $23.37 | $21.67 | $22.14 | $21.58 | 236,559 |
| 2022-01-11 | $21.95 | $22.58 | $21.40 | $22.36 | $21.80 | 245,452 |
| 2022-01-10 | $22.74 | $22.86 | $21.55 | $22.00 | $21.45 | 159,749 |
| 2022-01-07 | $23.00 | $23.27 | $22.49 | $22.72 | $22.15 | 104,935 |
| 2022-01-06 | $22.00 | $23.40 | $22.00 | $23.13 | $22.55 | 525,103 |
| 2022-01-05 | $23.75 | $24.10 | $21.91 | $22.20 | $21.64 | 530,364 |
| 2022-01-04 | $24.77 | $25.22 | $23.79 | $23.84 | $23.24 | 247,366 |
| 2022-01-03 | $25.06 | $25.13 | $24.39 | $24.60 | $23.98 | 140,501 |
| 2021-12-31 | $24.26 | $25.26 | $24.26 | $24.97 | $24.34 | 102,718 |
| 2021-12-30 | $24.54 | $25.20 | $24.32 | $24.50 | $23.89 | 166,701 |
| 2021-12-29 | $24.87 | $25.39 | $24.42 | $24.51 | $23.89 | 216,710 |
| 2021-12-28 | $24.81 | $25.21 | $24.70 | $24.98 | $24.35 | 137,243 |
| 2021-12-27 | $24.31 | $25.61 | $24.31 | $24.97 | $24.34 | 469,133 |
| 2021-12-23 | $23.24 | $24.30 | $23.00 | $24.30 | $23.69 | 413,073 |
| 2021-12-22 | $21.44 | $23.21 | $21.28 | $23.06 | $22.48 | 184,463 |
| 2021-12-21 | $21.91 | $22.02 | $21.10 | $21.43 | $20.89 | 204,216 |
| 2021-12-20 | $22.34 | $22.64 | $21.69 | $21.85 | $21.30 | 247,077 |
| 2021-12-17 | $21.90 | $22.65 | $21.50 | $22.53 | $21.96 | 460,268 |
| 2021-12-16 | $20.84 | $21.80 | $20.71 | $21.47 | $20.93 | 203,460 |
| 2021-12-15 | $21.30 | $21.53 | $20.31 | $20.77 | $20.25 | 215,421 |
| 2021-12-14 | $21.03 | $21.67 | $20.97 | $21.37 | $20.83 | 178,769 |
| 2021-12-13 | $21.08 | $21.26 | $20.93 | $21.08 | $20.55 | 142,116 |
| 2021-12-10 | $20.70 | $21.20 | $20.63 | $21.16 | $20.63 | 123,464 |
| 2021-12-09 | $21.06 | $21.22 | $20.51 | $20.64 | $20.12 | 105,284 |
| 2021-12-08 | $21.00 | $21.18 | $20.48 | $21.05 | $20.52 | 133,802 |
| 2021-12-07 | $19.75 | $20.88 | $19.54 | $20.66 | $20.14 | 148,145 |
| 2021-12-06 | $20.10 | $20.10 | $19.15 | $19.68 | $19.19 | 157,207 |
| 2021-12-03 | $20.54 | $20.64 | $19.83 | $19.99 | $19.49 | 95,438 |
| 2021-12-02 | $20.70 | $21.10 | $20.30 | $20.58 | $20.06 | 60,103 |
| 2021-12-01 | $20.88 | $21.32 | $20.77 | $20.82 | $20.06 | 128,072 |
| 2021-11-30 | $21.10 | $21.10 | $20.52 | $20.73 | $19.98 | 99,092 |
| 2021-11-29 | $21.15 | $21.65 | $21.02 | $21.10 | $20.33 | 110,861 |
| 2021-11-26 | $20.68 | $21.33 | $20.68 | $20.95 | $20.19 | 62,285 |
| 2021-11-24 | $21.23 | $21.39 | $20.64 | $21.08 | $20.31 | 108,970 |
| 2021-11-23 | $22.15 | $22.30 | $21.31 | $21.50 | $20.72 | 82,313 |
| 2021-11-22 | $22.08 | $23.48 | $22.08 | $22.14 | $21.34 | 234,811 |
| 2021-11-19 | $21.99 | $22.16 | $21.31 | $21.97 | $21.17 | 79,515 |
| 2021-11-18 | $22.26 | $22.42 | $21.63 | $22.03 | $21.23 | 99,258 |
| 2021-11-17 | $22.10 | $22.18 | $21.65 | $22.02 | $21.22 | 110,058 |
| 2021-11-16 | $21.57 | $22.38 | $21.31 | $22.10 | $21.30 | 205,176 |
| 2021-11-15 | $21.25 | $22.01 | $21.18 | $21.50 | $20.72 | 246,081 |
| 2021-11-12 | $20.00 | $21.00 | $19.73 | $20.31 | $19.57 | 235,070 |
| 2021-11-11 | $19.00 | $19.70 | $18.95 | $19.37 | $18.67 | 162,728 |
| 2021-11-10 | $18.31 | $18.93 | $18.10 | $18.89 | $18.20 | 146,530 |
| 2021-11-09 | $18.54 | $18.69 | $17.93 | $18.23 | $17.57 | 51,853 |
| 2021-11-08 | $18.75 | $18.94 | $18.46 | $18.54 | $17.87 | 46,125 |
| 2021-11-05 | $18.75 | $19.31 | $18.45 | $18.66 | $17.98 | 44,922 |
| 2021-11-04 | $19.40 | $19.40 | $18.58 | $18.64 | $17.96 | 36,610 |
| 2021-11-03 | $19.52 | $19.60 | $19.15 | $19.37 | $18.67 | 37,873 |
| 2021-11-02 | $19.15 | $19.50 | $18.81 | $19.39 | $18.69 | 96,720 |
| 2021-11-01 | $19.05 | $19.58 | $19.04 | $19.30 | $18.60 | 98,825 |
| 2021-10-29 | $18.85 | $19.33 | $18.85 | $18.95 | $18.26 | 103,899 |
| 2021-10-28 | $18.25 | $18.89 | $18.25 | $18.80 | $18.12 | 72,072 |
| 2021-10-27 | $18.30 | $18.60 | $17.95 | $18.30 | $17.64 | 140,363 |
| 2021-10-26 | $18.30 | $18.74 | $18.10 | $18.29 | $17.63 | 61,660 |
| 2021-10-25 | $17.58 | $18.58 | $17.56 | $18.32 | $17.65 | 114,849 |
| 2021-10-22 | $17.65 | $17.70 | $17.47 | $17.58 | $16.94 | 59,897 |
| 2021-10-21 | $17.30 | $17.72 | $17.30 | $17.69 | $17.05 | 45,997 |
| 2021-10-20 | $17.15 | $17.54 | $16.95 | $17.34 | $16.71 | 109,804 |
| 2021-10-19 | $16.95 | $17.17 | $16.75 | $17.02 | $16.40 | 122,926 |
| 2021-10-18 | $16.80 | $17.10 | $16.63 | $16.96 | $16.34 | 58,521 |
| 2021-10-15 | $16.52 | $17.21 | $16.52 | $16.94 | $16.32 | 90,150 |
| 2021-10-14 | $17.15 | $17.20 | $16.52 | $16.61 | $16.01 | 82,305 |
| 2021-10-13 | $17.40 | $17.60 | $16.60 | $16.97 | $16.35 | 207,168 |
| 2021-10-12 | $17.47 | $17.64 | $17.22 | $17.43 | $16.80 | 92,187 |
| 2021-10-11 | $17.17 | $17.27 | $16.86 | $17.18 | $16.56 | 74,836 |
| 2021-10-08 | $16.81 | $17.10 | $16.35 | $17.02 | $16.40 | 86,214 |
| 2021-10-07 | $16.86 | $17.20 | $16.36 | $16.70 | $16.09 | 104,887 |
| 2021-10-06 | $17.03 | $17.21 | $16.51 | $16.89 | $16.28 | 97,914 |
| 2021-10-05 | $17.03 | $17.58 | $16.75 | $17.02 | $16.40 | 96,260 |
| 2021-10-04 | $17.06 | $17.16 | $16.39 | $16.52 | $15.92 | 92,151 |
| 2021-10-01 | $17.56 | $17.72 | $16.84 | $17.12 | $16.50 | 198,582 |
| 2021-09-30 | $17.48 | $18.00 | $17.29 | $17.67 | $17.03 | 167,970 |
| 2021-09-29 | $16.92 | $17.31 | $16.77 | $17.30 | $16.67 | 119,278 |
| 2021-09-28 | $16.52 | $16.90 | $16.25 | $16.88 | $16.27 | 129,252 |
| 2021-09-27 | $16.07 | $16.71 | $15.94 | $16.66 | $16.05 | 170,890 |
| 2021-09-24 | $16.45 | $16.45 | $15.86 | $16.17 | $15.58 | 133,746 |
| 2021-09-23 | $16.55 | $16.73 | $16.40 | $16.52 | $15.92 | 96,382 |
| 2021-09-22 | $15.94 | $16.67 | $15.85 | $16.54 | $15.94 | 167,184 |
| 2021-09-21 | $15.90 | $16.31 | $15.85 | $15.88 | $15.30 | 186,831 |
| 2021-09-20 | $15.90 | $16.14 | $15.77 | $15.97 | $15.39 | 311,475 |
| 2021-09-17 | $17.50 | $17.50 | $16.16 | $16.32 | $15.73 | 1,039,554 |
| 2021-09-16 | $17.50 | $17.79 | $17.38 | $17.54 | $16.90 | 180,969 |
| 2021-09-15 | $17.57 | $18.03 | $17.57 | $17.84 | $17.19 | 273,935 |
| 2021-09-14 | $17.70 | $17.85 | $17.23 | $17.66 | $17.02 | 195,802 |
| 2021-09-13 | $18.20 | $18.34 | $17.37 | $17.76 | $17.11 | 254,913 |
| 2021-09-10 | $18.65 | $18.80 | $18.20 | $18.21 | $17.55 | 49,028 |
| 2021-09-09 | $18.80 | $18.92 | $18.41 | $18.50 | $17.83 | 107,030 |
| 2021-09-08 | $18.72 | $19.06 | $18.67 | $18.94 | $18.25 | 92,459 |
| 2021-09-07 | $18.90 | $19.15 | $18.63 | $18.87 | $18.18 | 197,668 |
| 2021-09-03 | $18.75 | $19.04 | $18.36 | $18.70 | $18.02 | 96,801 |
| 2021-09-02 | $19.32 | $19.45 | $18.70 | $18.79 | $18.11 | 382,734 |
| 2021-09-01 | $19.10 | $19.20 | $18.80 | $19.04 | $18.35 | 205,187 |
| 2021-08-31 | $19.20 | $19.32 | $18.95 | $19.01 | $18.32 | 161,031 |
| 2021-08-30 | $19.51 | $19.51 | $18.81 | $19.25 | $18.55 | 246,077 |
| 2021-08-27 | $19.01 | $19.37 | $18.95 | $19.26 | $18.56 | 202,044 |
| 2021-08-26 | $19.00 | $19.56 | $18.97 | $19.08 | $18.39 | 270,542 |
| 2021-08-25 | $18.65 | $19.18 | $18.46 | $19.04 | $18.35 | 215,135 |
| 2021-08-24 | $18.47 | $18.89 | $18.45 | $18.58 | $17.90 | 131,866 |
| 2021-08-23 | $18.51 | $18.84 | $18.51 | $18.69 | $18.01 | 127,780 |
| 2021-08-20 | $18.53 | $18.75 | $18.23 | $18.50 | $17.83 | 190,501 |
| 2021-08-19 | $18.52 | $18.65 | $18.30 | $18.44 | $17.77 | 135,241 |
| 2021-08-18 | $18.30 | $18.69 | $18.15 | $18.60 | $17.92 | 123,387 |
| 2021-08-17 | $18.72 | $18.89 | $17.61 | $18.30 | $17.64 | 272,002 |
| 2021-08-16 | $17.91 | $18.85 | $17.88 | $18.70 | $18.02 | 244,178 |
| 2021-08-13 | $17.65 | $18.87 | $17.55 | $18.27 | $17.61 | 437,365 |
| 2021-08-12 | $16.90 | $18.02 | $16.90 | $17.55 | $16.91 | 830,965 |
| 2021-08-11 | $16.80 | $17.70 | $16.75 | $17.30 | $16.67 | 1,270,252 |
| 2021-08-10 | $15.95 | $16.72 | $15.84 | $16.50 | $15.90 | 1,010,105 |
| 2021-08-09 | $15.75 | $16.00 | $15.69 | $15.95 | $15.37 | 410,169 |
| 2021-08-06 | $15.60 | $16.05 | $15.57 | $15.68 | $15.11 | 414,295 |
| 2021-08-05 | $15.65 | $15.88 | $15.55 | $15.66 | $15.09 | 396,342 |
| 2021-08-04 | $15.39 | $15.98 | $15.35 | $15.69 | $15.12 | 372,135 |
| 2021-08-03 | $15.85 | $15.99 | $15.12 | $15.47 | $14.91 | 319,071 |
| 2021-08-02 | $15.92 | $16.00 | $15.65 | $15.82 | $15.25 | 143,743 |
| 2021-07-30 | $15.60 | $15.90 | $14.94 | $15.76 | $15.19 | 188,431 |
| 2021-07-29 | $15.67 | $15.75 | $15.40 | $15.71 | $15.14 | 250,090 |
| 2021-07-28 | $15.94 | $16.00 | $15.57 | $15.60 | $15.03 | 468,753 |
| 2021-07-27 | $16.00 | $16.05 | $15.81 | $15.95 | $15.37 | 301,202 |
| 2021-07-26 | $15.81 | $16.01 | $15.60 | $15.90 | $15.32 | 218,124 |
| 2021-07-23 | $15.90 | $15.99 | $15.36 | $15.85 | $15.27 | 392,515 |
| 2021-07-22 | $16.00 | $16.00 | $15.50 | $15.90 | $15.32 | 1,930,406 |
| 2021-07-21 | $15.80 | $16.02 | $15.15 | $15.80 | $15.23 | 766,936 |
| 2021-07-20 | $14.54 | $16.05 | $14.50 | $15.79 | $15.22 | 840,584 |
| 2021-07-19 | $15.16 | $15.65 | $14.72 | $15.15 | $14.60 | 502,212 |
| 2021-07-16 | $14.35 | $15.72 | $14.05 | $15.65 | $15.08 | 8,498,465 |
Bridge Investment Group Holdings Inc - Class A (BRDG) News Headlines
Recent Bridge Investment Group Holdings Inc - Class A (BRDG) News
Similar Companies to Bridge Investment Group Holdings Inc - Class A (BRDG) 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 | -- | -- | -- |