Betterware de Mexico S.A.B. de C.V. (BWMX) Exchange: NASDAQ
Data as of April 24, 2025
$10.27 ($0.13) 1.28%
Betterware de Mexico S.A.B. de C.V. - Daily Information
Click for more stock information on Betterware de Mexico S.A.B. de C.V..| Daily Information | Data |
|---|---|
| Date | April 24, 2025 |
| Open | $10.25 |
| Previous Close | $10.27 |
| High | $10.37 |
| Low | $10.13 |
| Adjusted Open | $10.25 |
| Previous Adjusted Close | $10.27 |
| Adjusted High | $10.37 |
| Adjusted Low | $10.13 |
About Betterware de Mexico S.A.B. de C.V. (BWMX)
Established in Mexico in 1974, Betterware de Mexico S.A.B. de C.V. (BWMX) is now the fourth-largest consumer products company in the country. BWMX started by producing cleaning materials such as brushes and cloths, and its success has allowed it to expand its reach and develop products in different categories including kitchenware, home furnishing and solutions, home organization and storage solutions, and bricolage (DIY hardware products). It has also released a range of cookware that combines fashion, design and innovation. Over 40 years, BWMX has grown exponentially with operations that now span 17 countries and four continents. It is now one of the world's leading manufacturers and exporters of kitchenware, storage solutions, cookware and related products, in addition to being one of Mexico's top employers and export market companies, shipping to the USA, Europe, and South America. BWMX takes great pride in its sustainability efforts and has received numerous awards for its performance in the areas of corporate investment and employee retention. It also funds activities such as green initiatives and social projects for children, making it one of Mexico's most recognizable and respected companies.
Invest in Betterware de Mexico S.A.B. de C.V. (BWMX)
Historical Stock Data for Betterware de Mexico S.A.B. de C.V. (BWMX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $10.25 | $10.37 | $10.13 | $10.27 | $10.27 | 12,794 |
| 2025-04-16 | $10.15 | $10.35 | $10.02 | $10.14 | $10.14 | 14,279 |
| 2025-04-15 | $10.64 | $10.87 | $10.10 | $10.25 | $10.25 | 57,017 |
| 2025-04-14 | $10.65 | $10.99 | $10.31 | $10.61 | $10.61 | 22,968 |
| 2025-04-11 | $10.80 | $11.02 | $10.27 | $10.55 | $10.55 | 18,475 |
| 2025-04-10 | $10.88 | $11.02 | $10.63 | $10.80 | $10.80 | 24,454 |
| 2025-04-09 | $10.29 | $11.31 | $10.29 | $11.09 | $11.09 | 41,496 |
| 2025-04-08 | $10.90 | $11.09 | $10.21 | $10.30 | $10.30 | 31,756 |
| 2025-04-07 | $10.38 | $10.91 | $10.21 | $10.56 | $10.56 | 52,236 |
| 2025-04-04 | $11.64 | $11.64 | $10.75 | $10.93 | $10.93 | 31,813 |
| 2025-04-03 | $11.30 | $11.74 | $10.83 | $11.64 | $11.64 | 43,863 |
| 2025-04-02 | $11.38 | $11.45 | $11.22 | $11.35 | $11.35 | 7,597 |
| 2025-04-01 | $11.30 | $11.67 | $11.30 | $11.35 | $11.35 | 9,100 |
| 2025-03-31 | $11.61 | $11.87 | $11.23 | $11.37 | $11.37 | 15,129 |
| 2025-03-28 | $11.82 | $11.82 | $11.60 | $11.60 | $11.60 | 8,820 |
| 2025-03-27 | $11.70 | $11.89 | $11.66 | $11.72 | $11.72 | 6,986 |
| 2025-03-26 | $11.89 | $11.89 | $11.47 | $11.65 | $11.65 | 24,083 |
| 2025-03-25 | $11.94 | $11.94 | $11.51 | $11.65 | $11.65 | 9,205 |
| 2025-03-24 | $11.45 | $12.00 | $11.36 | $11.86 | $11.86 | 27,246 |
| 2025-03-21 | $11.40 | $11.65 | $11.37 | $11.41 | $11.41 | 20,526 |
| 2025-03-20 | $11.47 | $11.65 | $11.41 | $11.51 | $11.51 | 19,437 |
| 2025-03-19 | $11.40 | $11.69 | $11.14 | $11.50 | $11.50 | 17,172 |
| 2025-03-18 | $11.89 | $11.89 | $11.39 | $11.57 | $11.57 | 16,345 |
| 2025-03-17 | $11.52 | $12.29 | $11.52 | $12.13 | $11.80 | 52,270 |
| 2025-03-14 | $11.10 | $11.26 | $11.10 | $11.24 | $10.94 | 11,398 |
| 2025-03-13 | $11.45 | $11.45 | $11.08 | $11.08 | $10.78 | 12,444 |
| 2025-03-12 | $11.07 | $11.43 | $11.06 | $11.07 | $10.77 | 9,018 |
| 2025-03-11 | $11.41 | $11.68 | $11.01 | $11.07 | $10.77 | 16,202 |
| 2025-03-10 | $11.04 | $11.59 | $11.02 | $11.44 | $11.13 | 20,362 |
| 2025-03-07 | $11.21 | $11.21 | $10.82 | $11.02 | $11.02 | 16,547 |
| 2025-03-06 | $11.28 | $11.42 | $11.13 | $11.13 | $11.13 | 8,806 |
| 2025-03-05 | $11.59 | $11.59 | $11.28 | $11.35 | $11.35 | 10,220 |
| 2025-03-04 | $11.33 | $11.49 | $11.04 | $11.33 | $11.33 | 28,233 |
| 2025-03-03 | $11.39 | $11.69 | $11.24 | $11.30 | $11.30 | 12,276 |
| 2025-02-28 | $11.64 | $11.66 | $11.20 | $11.35 | $11.35 | 20,810 |
| 2025-02-27 | $12.15 | $12.22 | $11.67 | $11.67 | $11.67 | 9,286 |
| 2025-02-26 | $11.97 | $12.46 | $11.80 | $12.25 | $12.25 | 17,860 |
| 2025-02-25 | $12.05 | $12.26 | $11.76 | $11.90 | $11.90 | 12,955 |
| 2025-02-24 | $12.41 | $12.60 | $11.86 | $12.00 | $12.00 | 14,127 |
| 2025-02-21 | $12.04 | $12.71 | $12.04 | $12.19 | $12.19 | 15,837 |
| 2025-02-20 | $12.55 | $12.60 | $12.00 | $12.50 | $12.50 | 25,595 |
| 2025-02-19 | $12.32 | $12.54 | $12.15 | $12.43 | $12.43 | 25,587 |
| 2025-02-18 | $11.43 | $12.45 | $11.43 | $12.16 | $12.16 | 36,818 |
| 2025-02-14 | $11.30 | $11.59 | $11.30 | $11.53 | $11.53 | 28,969 |
| 2025-02-13 | $11.00 | $11.34 | $11.00 | $11.30 | $11.30 | 36,417 |
| 2025-02-12 | $10.84 | $10.89 | $10.75 | $10.81 | $10.81 | 12,908 |
| 2025-02-11 | $10.86 | $10.97 | $10.75 | $10.83 | $10.83 | 12,753 |
| 2025-02-10 | $11.00 | $11.07 | $10.75 | $10.82 | $10.82 | 15,239 |
| 2025-02-07 | $11.05 | $11.05 | $10.75 | $10.94 | $10.94 | 22,462 |
| 2025-02-06 | $10.86 | $11.06 | $10.81 | $10.92 | $10.92 | 17,047 |
| 2025-02-05 | $11.07 | $11.11 | $10.50 | $10.77 | $10.77 | 31,114 |
| 2025-02-04 | $10.90 | $11.09 | $10.81 | $10.98 | $10.98 | 22,370 |
| 2025-02-03 | $11.10 | $11.20 | $10.82 | $10.90 | $10.90 | 32,214 |
| 2025-01-31 | $11.46 | $11.48 | $11.15 | $11.26 | $11.26 | 20,414 |
| 2025-01-30 | $11.50 | $11.76 | $11.36 | $11.50 | $11.50 | 37,963 |
| 2025-01-29 | $11.70 | $11.77 | $11.32 | $11.35 | $11.35 | 14,243 |
| 2025-01-28 | $11.70 | $11.86 | $11.50 | $11.68 | $11.68 | 14,446 |
| 2025-01-27 | $11.48 | $11.79 | $11.40 | $11.71 | $11.71 | 10,274 |
| 2025-01-24 | $11.20 | $11.59 | $11.20 | $11.49 | $11.49 | 14,412 |
| 2025-01-23 | $11.52 | $11.64 | $11.20 | $11.24 | $11.24 | 13,377 |
| 2025-01-22 | $11.65 | $11.67 | $11.37 | $11.46 | $11.46 | 14,593 |
| 2025-01-21 | $10.89 | $11.66 | $10.89 | $11.55 | $11.55 | 42,398 |
| 2025-01-17 | $11.20 | $11.25 | $10.80 | $10.85 | $10.85 | 36,967 |
| 2025-01-16 | $11.07 | $11.38 | $10.93 | $11.19 | $11.19 | 17,779 |
| 2025-01-15 | $10.71 | $11.05 | $10.63 | $10.96 | $10.96 | 12,899 |
| 2025-01-14 | $10.78 | $10.78 | $10.51 | $10.61 | $10.61 | 18,788 |
| 2025-01-13 | $10.79 | $11.03 | $10.72 | $10.77 | $10.77 | 16,991 |
| 2025-01-10 | $10.77 | $10.97 | $10.46 | $10.81 | $10.81 | 20,765 |
| 2025-01-08 | $10.93 | $10.93 | $10.71 | $10.77 | $10.77 | 52,275 |
| 2025-01-07 | $11.10 | $11.10 | $10.82 | $10.90 | $10.90 | 16,831 |
| 2025-01-06 | $10.88 | $11.11 | $10.85 | $10.98 | $10.98 | 52,106 |
| 2025-01-03 | $11.20 | $11.20 | $10.71 | $10.81 | $10.81 | 23,695 |
| 2025-01-02 | $11.28 | $11.30 | $10.82 | $11.05 | $11.05 | 25,356 |
| 2024-12-31 | $10.05 | $11.20 | $10.05 | $11.18 | $11.18 | 52,926 |
| 2024-12-30 | $10.70 | $10.90 | $10.13 | $10.15 | $10.15 | 108,329 |
| 2024-12-27 | $10.75 | $10.82 | $10.64 | $10.70 | $10.70 | 28,463 |
| 2024-12-26 | $10.91 | $11.09 | $10.66 | $10.85 | $10.85 | 34,198 |
| 2024-12-24 | $10.89 | $10.99 | $10.73 | $10.91 | $10.91 | 15,784 |
| 2024-12-23 | $11.08 | $11.13 | $10.71 | $10.82 | $10.82 | 30,208 |
| 2024-12-20 | $10.95 | $11.39 | $10.86 | $10.99 | $10.99 | 50,070 |
| 2024-12-19 | $11.15 | $11.15 | $10.77 | $10.92 | $10.92 | 33,692 |
| 2024-12-18 | $11.15 | $11.25 | $10.91 | $11.01 | $11.01 | 47,999 |
| 2024-12-17 | $11.35 | $11.55 | $11.25 | $11.27 | $11.27 | 15,797 |
| 2024-12-16 | $11.40 | $11.61 | $11.30 | $11.36 | $11.36 | 37,220 |
| 2024-12-13 | $11.68 | $11.86 | $11.40 | $11.47 | $11.47 | 41,900 |
| 2024-12-12 | $12.05 | $12.05 | $11.72 | $11.75 | $11.75 | 28,019 |
| 2024-12-11 | $12.30 | $12.30 | $12.02 | $12.12 | $12.12 | 14,292 |
| 2024-12-10 | $12.00 | $12.30 | $11.91 | $12.25 | $12.25 | 25,617 |
| 2024-12-09 | $12.32 | $12.32 | $12.00 | $12.07 | $12.07 | 21,476 |
| 2024-12-06 | $12.35 | $12.63 | $12.06 | $12.11 | $12.11 | 16,169 |
| 2024-12-05 | $12.48 | $12.66 | $12.30 | $12.34 | $12.34 | 13,028 |
| 2024-12-04 | $12.69 | $12.88 | $12.29 | $12.40 | $12.40 | 17,107 |
| 2024-12-03 | $12.41 | $12.65 | $12.41 | $12.58 | $12.58 | 12,642 |
| 2024-12-02 | $12.72 | $12.72 | $12.40 | $12.46 | $12.46 | 28,411 |
| 2024-11-29 | $12.46 | $12.76 | $12.46 | $12.62 | $12.62 | 10,673 |
| 2024-11-27 | $12.95 | $12.95 | $12.40 | $12.45 | $12.45 | 14,408 |
| 2024-11-26 | $12.84 | $13.04 | $12.55 | $12.71 | $12.71 | 45,341 |
| 2024-11-25 | $12.35 | $12.85 | $12.35 | $12.75 | $12.75 | 31,065 |
| 2024-11-22 | $12.10 | $12.43 | $12.10 | $12.24 | $12.24 | 21,093 |
| 2024-11-21 | $12.00 | $12.23 | $12.00 | $12.10 | $12.10 | 16,173 |
| 2024-11-20 | $11.99 | $12.16 | $11.67 | $12.00 | $12.00 | 49,891 |
| 2024-11-19 | $12.19 | $12.19 | $12.00 | $12.05 | $12.05 | 22,513 |
| 2024-11-18 | $12.07 | $12.23 | $12.05 | $12.07 | $12.07 | 19,729 |
| 2024-11-15 | $12.00 | $12.26 | $12.00 | $12.07 | $12.07 | 13,748 |
| 2024-11-14 | $12.08 | $12.34 | $12.06 | $12.09 | $12.09 | 20,091 |
| 2024-11-13 | $12.50 | $12.59 | $12.00 | $12.17 | $12.17 | 45,432 |
| 2024-11-12 | $12.81 | $12.81 | $12.30 | $12.36 | $12.36 | 37,026 |
| 2024-11-11 | $12.61 | $12.79 | $12.54 | $12.73 | $12.73 | 40,579 |
| 2024-11-08 | $13.07 | $13.07 | $12.50 | $12.53 | $12.53 | 36,703 |
| 2024-11-07 | $13.11 | $13.25 | $12.93 | $13.07 | $12.73 | 35,766 |
| 2024-11-06 | $12.58 | $13.09 | $12.10 | $12.81 | $12.47 | 30,280 |
| 2024-11-05 | $12.74 | $12.96 | $12.54 | $12.60 | $12.27 | 24,353 |
| 2024-11-04 | $12.70 | $12.89 | $12.60 | $12.69 | $12.36 | 14,839 |
| 2024-11-01 | $12.87 | $12.96 | $12.53 | $12.62 | $12.29 | 16,873 |
| 2024-10-31 | $13.04 | $13.23 | $12.59 | $12.70 | $12.70 | 16,706 |
| 2024-10-30 | $12.86 | $13.41 | $12.74 | $13.12 | $13.12 | 21,276 |
| 2024-10-29 | $12.58 | $12.91 | $12.52 | $12.86 | $12.86 | 18,545 |
| 2024-10-28 | $12.81 | $13.03 | $12.61 | $12.68 | $12.68 | 33,491 |
| 2024-10-25 | $12.50 | $12.97 | $12.33 | $12.84 | $12.84 | 45,567 |
| 2024-10-24 | $12.45 | $12.48 | $12.18 | $12.33 | $12.33 | 33,526 |
| 2024-10-23 | $12.30 | $12.42 | $12.16 | $12.30 | $12.30 | 23,519 |
| 2024-10-22 | $12.73 | $12.73 | $12.29 | $12.35 | $12.35 | 25,624 |
| 2024-10-21 | $12.55 | $12.76 | $12.42 | $12.46 | $12.46 | 23,076 |
| 2024-10-18 | $12.54 | $12.68 | $12.40 | $12.55 | $12.55 | 19,134 |
| 2024-10-17 | $12.62 | $12.76 | $12.46 | $12.57 | $12.57 | 18,362 |
| 2024-10-16 | $12.59 | $12.80 | $12.46 | $12.77 | $12.77 | 26,156 |
| 2024-10-15 | $12.61 | $12.82 | $12.45 | $12.56 | $12.56 | 12,451 |
| 2024-10-14 | $12.66 | $12.90 | $12.45 | $12.66 | $12.66 | 21,969 |
| 2024-10-11 | $12.16 | $12.93 | $12.16 | $12.83 | $12.83 | 31,926 |
| 2024-10-10 | $13.02 | $13.13 | $11.78 | $11.97 | $11.97 | 65,338 |
| 2024-10-09 | $12.98 | $13.10 | $12.98 | $13.02 | $13.02 | 9,961 |
| 2024-10-08 | $13.09 | $13.16 | $12.90 | $13.07 | $13.07 | 9,175 |
| 2024-10-07 | $13.09 | $13.38 | $12.94 | $13.00 | $13.00 | 32,042 |
| 2024-10-04 | $13.49 | $13.49 | $12.93 | $13.33 | $13.33 | 22,328 |
| 2024-10-03 | $13.45 | $13.48 | $13.30 | $13.31 | $13.31 | 11,253 |
| 2024-10-02 | $13.00 | $13.38 | $13.00 | $13.38 | $13.38 | 15,924 |
| 2024-10-01 | $12.58 | $13.23 | $12.58 | $13.11 | $13.11 | 13,868 |
| 2024-09-30 | $13.10 | $13.30 | $12.55 | $12.68 | $12.68 | 31,040 |
| 2024-09-27 | $13.10 | $13.32 | $13.09 | $13.16 | $13.16 | 12,253 |
| 2024-09-26 | $13.16 | $13.40 | $12.96 | $13.10 | $13.10 | 28,199 |
| 2024-09-25 | $13.33 | $13.33 | $12.88 | $13.01 | $13.01 | 19,346 |
| 2024-09-24 | $13.32 | $13.46 | $13.12 | $13.23 | $13.23 | 49,694 |
| 2024-09-23 | $13.57 | $13.77 | $13.28 | $13.28 | $13.28 | 32,893 |
| 2024-09-20 | $13.77 | $13.85 | $13.60 | $13.78 | $13.78 | 10,371 |
| 2024-09-19 | $13.99 | $13.99 | $13.70 | $13.77 | $13.77 | 12,063 |
| 2024-09-18 | $14.10 | $14.10 | $13.68 | $13.77 | $13.77 | 14,758 |
| 2024-09-17 | $14.14 | $14.35 | $13.90 | $14.00 | $14.00 | 16,893 |
| 2024-09-16 | $13.55 | $14.16 | $13.55 | $14.15 | $14.15 | 54,458 |
| 2024-09-13 | $13.73 | $13.84 | $13.49 | $13.55 | $13.55 | 30,542 |
| 2024-09-12 | $12.67 | $13.64 | $12.67 | $13.55 | $13.55 | 47,372 |
| 2024-09-11 | $12.20 | $12.60 | $12.00 | $12.55 | $12.55 | 50,534 |
| 2024-09-10 | $12.10 | $12.27 | $11.73 | $12.11 | $12.11 | 35,191 |
| 2024-09-09 | $13.00 | $13.10 | $11.92 | $12.08 | $12.08 | 114,952 |
| 2024-09-06 | $12.75 | $12.92 | $12.20 | $12.36 | $12.36 | 61,198 |
| 2024-09-05 | $12.38 | $12.83 | $12.38 | $12.76 | $12.76 | 28,487 |
| 2024-09-04 | $12.95 | $13.03 | $12.37 | $12.40 | $12.40 | 32,711 |
| 2024-09-03 | $13.29 | $13.56 | $12.72 | $12.91 | $12.91 | 74,186 |
| 2024-08-30 | $13.72 | $13.79 | $13.48 | $13.57 | $13.57 | 32,390 |
| 2024-08-29 | $13.75 | $13.84 | $13.39 | $13.60 | $13.60 | 42,684 |
| 2024-08-28 | $13.75 | $14.01 | $13.59 | $13.67 | $13.67 | 25,070 |
| 2024-08-27 | $14.10 | $14.16 | $13.75 | $13.75 | $13.75 | 27,586 |
| 2024-08-26 | $14.00 | $14.37 | $14.00 | $14.24 | $14.24 | 21,198 |
| 2024-08-23 | $13.90 | $14.12 | $13.78 | $13.92 | $13.92 | 33,748 |
| 2024-08-22 | $14.04 | $14.04 | $13.78 | $13.93 | $13.93 | 6,897 |
| 2024-08-21 | $14.14 | $14.35 | $13.80 | $14.08 | $14.08 | 27,290 |
| 2024-08-20 | $14.20 | $14.27 | $13.61 | $13.97 | $13.97 | 35,154 |
| 2024-08-19 | $14.58 | $14.73 | $14.01 | $14.10 | $14.10 | 25,075 |
| 2024-08-16 | $14.37 | $14.73 | $14.28 | $14.68 | $14.68 | 18,275 |
| 2024-08-15 | $14.57 | $14.65 | $14.19 | $14.28 | $14.28 | 48,687 |
| 2024-08-14 | $13.90 | $14.57 | $13.77 | $14.55 | $14.55 | 38,575 |
| 2024-08-13 | $14.14 | $14.36 | $13.79 | $13.90 | $13.90 | 41,214 |
| 2024-08-12 | $13.95 | $14.37 | $13.80 | $14.18 | $14.18 | 52,743 |
| 2024-08-09 | $14.23 | $14.64 | $13.87 | $13.89 | $13.89 | 21,127 |
| 2024-08-08 | $14.18 | $14.51 | $13.92 | $14.23 | $14.23 | 29,163 |
| 2024-08-07 | $13.98 | $14.28 | $13.68 | $14.19 | $14.19 | 31,070 |
| 2024-08-06 | $13.66 | $14.16 | $13.49 | $13.53 | $13.53 | 25,251 |
| 2024-08-05 | $13.71 | $13.99 | $12.90 | $13.58 | $13.58 | 60,825 |
| 2024-08-02 | $14.34 | $14.34 | $13.64 | $14.16 | $14.16 | 32,083 |
| 2024-08-01 | $15.03 | $15.10 | $14.56 | $14.58 | $14.58 | 24,528 |
| 2024-07-31 | $14.53 | $15.08 | $14.19 | $15.00 | $15.00 | 50,408 |
| 2024-07-30 | $14.53 | $14.73 | $14.30 | $14.32 | $14.32 | 34,609 |
| 2024-07-29 | $14.69 | $14.99 | $14.35 | $14.88 | $14.54 | 53,462 |
| 2024-07-26 | $15.23 | $15.42 | $14.62 | $14.69 | $14.69 | 36,177 |
| 2024-07-25 | $15.33 | $15.55 | $15.18 | $15.53 | $15.53 | 25,551 |
| 2024-07-24 | $15.81 | $15.94 | $15.21 | $15.26 | $15.26 | 38,147 |
| 2024-07-23 | $15.98 | $16.04 | $15.72 | $15.75 | $15.75 | 13,414 |
| 2024-07-22 | $15.36 | $15.99 | $15.24 | $15.92 | $15.92 | 65,027 |
| 2024-07-19 | $15.73 | $15.73 | $15.08 | $15.14 | $15.14 | 16,468 |
| 2024-07-18 | $15.40 | $15.80 | $15.31 | $15.61 | $15.61 | 36,974 |
| 2024-07-17 | $15.23 | $15.74 | $15.23 | $15.44 | $15.44 | 39,187 |
| 2024-07-16 | $15.69 | $15.79 | $15.06 | $15.18 | $15.18 | 18,514 |
| 2024-07-15 | $15.38 | $15.82 | $15.03 | $15.55 | $15.55 | 41,615 |
| 2024-07-12 | $14.98 | $15.25 | $14.46 | $15.13 | $15.13 | 29,916 |
| 2024-07-11 | $14.27 | $14.94 | $14.27 | $14.79 | $14.79 | 26,918 |
| 2024-07-10 | $14.07 | $14.44 | $14.00 | $14.32 | $14.32 | 39,515 |
| 2024-07-09 | $13.76 | $14.07 | $13.60 | $13.99 | $13.99 | 15,075 |
| 2024-07-08 | $13.82 | $14.14 | $13.59 | $13.69 | $13.69 | 30,157 |
| 2024-07-05 | $14.26 | $14.45 | $13.90 | $13.98 | $13.98 | 66,031 |
| 2024-07-03 | $13.96 | $14.43 | $13.77 | $14.26 | $14.26 | 17,783 |
| 2024-07-02 | $13.77 | $14.11 | $13.18 | $13.96 | $13.96 | 73,035 |
| 2024-07-01 | $14.50 | $14.73 | $13.63 | $13.85 | $13.85 | 74,935 |
| 2024-06-28 | $15.00 | $15.00 | $14.50 | $14.61 | $14.61 | 23,687 |
| 2024-06-27 | $14.90 | $14.95 | $14.51 | $14.75 | $14.75 | 28,946 |
| 2024-06-26 | $14.80 | $15.01 | $14.41 | $14.81 | $14.81 | 54,607 |
| 2024-06-25 | $15.02 | $15.21 | $14.83 | $14.86 | $14.86 | 58,543 |
| 2024-06-24 | $14.95 | $15.21 | $14.76 | $15.17 | $15.17 | 29,073 |
| 2024-06-21 | $15.23 | $15.23 | $14.60 | $14.84 | $14.84 | 35,466 |
| 2024-06-20 | $15.60 | $15.79 | $14.86 | $15.26 | $15.26 | 61,696 |
| 2024-06-18 | $15.62 | $15.96 | $15.50 | $15.60 | $15.60 | 21,546 |
| 2024-06-17 | $15.50 | $15.89 | $15.50 | $15.74 | $15.74 | 27,864 |
| 2024-06-14 | $15.63 | $16.02 | $15.56 | $15.73 | $15.73 | 9,505 |
| 2024-06-13 | $15.99 | $16.16 | $15.70 | $15.82 | $15.82 | 22,097 |
| 2024-06-12 | $16.71 | $16.71 | $15.88 | $15.96 | $15.96 | 25,791 |
| 2024-06-11 | $15.50 | $16.86 | $15.50 | $16.62 | $16.62 | 58,833 |
| 2024-06-10 | $16.75 | $17.49 | $15.30 | $15.60 | $15.60 | 80,906 |
| 2024-06-07 | $16.25 | $17.00 | $16.25 | $16.61 | $16.61 | 20,780 |
| 2024-06-06 | $16.75 | $17.20 | $16.68 | $16.81 | $16.81 | 15,310 |
| 2024-06-05 | $17.03 | $17.27 | $16.61 | $16.79 | $16.79 | 24,910 |
| 2024-06-04 | $16.80 | $17.50 | $16.25 | $17.09 | $17.09 | 44,985 |
| 2024-06-03 | $16.90 | $17.17 | $16.70 | $16.95 | $16.95 | 23,381 |
| 2024-05-31 | $16.94 | $17.15 | $16.66 | $16.66 | $16.66 | 15,340 |
| 2024-05-30 | $16.63 | $17.27 | $16.63 | $16.94 | $16.94 | 10,937 |
| 2024-05-29 | $16.89 | $17.19 | $16.61 | $16.77 | $16.77 | 14,649 |
| 2024-05-28 | $17.34 | $17.50 | $16.85 | $16.85 | $16.85 | 22,230 |
| 2024-05-24 | $16.76 | $17.38 | $16.76 | $17.13 | $17.13 | 20,623 |
| 2024-05-23 | $16.81 | $16.86 | $16.56 | $16.75 | $16.75 | 24,279 |
| 2024-05-22 | $16.90 | $16.97 | $16.70 | $16.84 | $16.84 | 24,539 |
| 2024-05-21 | $17.14 | $17.37 | $16.75 | $16.85 | $16.85 | 33,458 |
| 2024-05-20 | $17.41 | $17.43 | $17.14 | $17.14 | $17.14 | 21,596 |
| 2024-05-17 | $16.91 | $17.51 | $16.71 | $17.30 | $17.30 | 15,048 |
| 2024-05-16 | $17.24 | $17.24 | $16.71 | $17.07 | $17.07 | 32,261 |
| 2024-05-15 | $17.62 | $17.62 | $17.21 | $17.25 | $17.25 | 19,614 |
| 2024-05-14 | $17.42 | $17.70 | $17.02 | $17.47 | $17.47 | 19,981 |
| 2024-05-13 | $17.50 | $18.38 | $17.45 | $17.54 | $17.16 | 67,802 |
| 2024-05-10 | $17.46 | $17.69 | $17.33 | $17.53 | $17.15 | 18,438 |
| 2024-05-09 | $17.06 | $17.29 | $16.85 | $17.24 | $17.24 | 43,527 |
| 2024-05-08 | $17.78 | $17.78 | $17.12 | $17.13 | $17.13 | 51,658 |
| 2024-05-07 | $18.15 | $18.38 | $17.64 | $18.01 | $18.01 | 42,018 |
| 2024-05-06 | $17.00 | $18.70 | $17.00 | $18.50 | $18.50 | 52,789 |
| 2024-05-03 | $16.83 | $17.20 | $16.61 | $17.08 | $17.08 | 37,627 |
| 2024-05-02 | $17.13 | $17.85 | $16.96 | $17.00 | $17.00 | 31,888 |
| 2024-05-01 | $16.56 | $17.16 | $16.56 | $16.89 | $16.89 | 29,400 |
| 2024-04-30 | $16.00 | $17.28 | $16.00 | $16.82 | $16.82 | 46,696 |
| 2024-04-29 | $17.05 | $17.25 | $15.78 | $16.01 | $16.01 | 168,108 |
| 2024-04-26 | $18.18 | $18.96 | $17.00 | $17.18 | $17.18 | 160,026 |
| 2024-04-25 | $19.65 | $20.11 | $19.35 | $19.58 | $19.58 | 30,934 |
| 2024-04-24 | $19.68 | $20.36 | $19.60 | $19.85 | $19.85 | 63,079 |
| 2024-04-23 | $19.44 | $19.70 | $19.25 | $19.49 | $19.49 | 31,128 |
| 2024-04-22 | $18.50 | $19.56 | $18.38 | $19.49 | $19.49 | 36,964 |
| 2024-04-19 | $18.23 | $18.66 | $18.16 | $18.22 | $18.22 | 16,528 |
| 2024-04-18 | $18.41 | $18.72 | $18.26 | $18.31 | $18.31 | 16,046 |
| 2024-04-17 | $18.90 | $18.95 | $18.43 | $18.59 | $18.59 | 10,441 |
| 2024-04-16 | $18.50 | $18.99 | $18.20 | $18.65 | $18.65 | 19,826 |
| 2024-04-15 | $19.32 | $19.50 | $18.46 | $18.68 | $18.68 | 22,512 |
| 2024-04-12 | $19.01 | $19.35 | $18.80 | $19.11 | $19.11 | 20,471 |
| 2024-04-11 | $19.01 | $19.46 | $18.69 | $19.23 | $19.23 | 24,034 |
| 2024-04-10 | $19.36 | $19.52 | $19.02 | $19.10 | $19.10 | 18,520 |
| 2024-04-09 | $19.60 | $19.60 | $19.10 | $19.36 | $19.36 | 13,500 |
| 2024-04-08 | $19.40 | $19.60 | $19.21 | $19.50 | $19.50 | 22,833 |
| 2024-04-05 | $19.48 | $19.67 | $19.15 | $19.18 | $19.18 | 45,243 |
| 2024-04-04 | $19.73 | $19.90 | $19.02 | $19.10 | $19.10 | 33,922 |
| 2024-04-03 | $19.51 | $20.01 | $19.36 | $19.60 | $19.60 | 53,110 |
| 2024-04-02 | $19.75 | $19.80 | $19.31 | $19.71 | $19.71 | 21,935 |
| 2024-04-01 | $20.20 | $20.26 | $19.29 | $19.50 | $19.50 | 44,076 |
| 2024-03-28 | $20.12 | $20.50 | $19.86 | $19.98 | $19.98 | 31,084 |
| 2024-03-27 | $19.34 | $20.75 | $19.00 | $19.85 | $19.85 | 110,381 |
| 2024-03-26 | $20.59 | $20.60 | $18.89 | $18.91 | $18.91 | 140,212 |
| 2024-03-25 | $19.80 | $21.28 | $19.80 | $20.45 | $20.45 | 131,417 |
| 2024-03-22 | $18.68 | $20.00 | $18.68 | $19.72 | $19.72 | 113,488 |
| 2024-03-21 | $18.95 | $19.06 | $18.40 | $19.00 | $19.00 | 57,472 |
| 2024-03-20 | $18.73 | $18.84 | $18.01 | $18.84 | $18.84 | 29,316 |
| 2024-03-19 | $18.77 | $19.00 | $18.25 | $18.73 | $18.73 | 21,544 |
| 2024-03-18 | $19.00 | $19.10 | $18.58 | $18.93 | $18.93 | 48,295 |
| 2024-03-15 | $18.41 | $19.00 | $18.08 | $19.00 | $19.00 | 69,944 |
| 2024-03-14 | $17.69 | $18.49 | $17.69 | $18.44 | $18.44 | 28,245 |
| 2024-03-13 | $18.38 | $18.68 | $17.67 | $17.73 | $17.73 | 35,833 |
| 2024-03-12 | $18.12 | $18.68 | $17.56 | $18.47 | $18.47 | 28,138 |
| 2024-03-11 | $18.64 | $18.89 | $17.34 | $17.95 | $17.95 | 60,686 |
| 2024-03-08 | $19.02 | $19.13 | $18.04 | $18.40 | $18.40 | 51,669 |
| 2024-03-07 | $18.62 | $19.10 | $18.21 | $19.01 | $19.01 | 98,869 |
| 2024-03-06 | $18.29 | $18.97 | $18.12 | $18.80 | $18.42 | 116,751 |
| 2024-03-05 | $19.00 | $19.00 | $18.14 | $18.29 | $17.92 | 80,104 |
| 2024-03-04 | $18.50 | $19.19 | $18.50 | $18.75 | $18.75 | 113,402 |
| 2024-03-01 | $18.50 | $19.05 | $18.09 | $18.50 | $18.50 | 132,045 |
| 2024-02-29 | $17.66 | $18.63 | $17.50 | $18.00 | $18.00 | 142,765 |
| 2024-02-28 | $17.25 | $17.70 | $16.81 | $17.33 | $17.33 | 81,253 |
| 2024-02-27 | $17.92 | $17.92 | $16.35 | $17.00 | $17.00 | 94,856 |
| 2024-02-26 | $16.00 | $17.27 | $16.00 | $16.81 | $16.81 | 119,457 |
| 2024-02-23 | $15.26 | $15.94 | $14.39 | $15.43 | $15.43 | 105,752 |
| 2024-02-22 | $14.40 | $14.50 | $14.00 | $14.30 | $14.30 | 25,009 |
| 2024-02-21 | $13.40 | $14.36 | $13.39 | $14.18 | $14.18 | 63,409 |
| 2024-02-20 | $13.58 | $13.68 | $13.32 | $13.43 | $13.43 | 20,439 |
| 2024-02-16 | $13.32 | $13.67 | $13.32 | $13.43 | $13.43 | 12,439 |
| 2024-02-15 | $13.30 | $13.44 | $13.28 | $13.44 | $13.44 | 9,045 |
| 2024-02-14 | $13.37 | $13.42 | $13.08 | $13.41 | $13.41 | 13,125 |
| 2024-02-13 | $13.16 | $13.48 | $13.00 | $13.20 | $13.20 | 24,271 |
| 2024-02-12 | $13.24 | $13.52 | $13.16 | $13.36 | $13.36 | 12,303 |
| 2024-02-09 | $13.39 | $13.52 | $13.20 | $13.23 | $13.23 | 14,331 |
| 2024-02-08 | $13.16 | $13.49 | $13.13 | $13.39 | $13.39 | 19,502 |
| 2024-02-07 | $13.15 | $13.52 | $13.06 | $13.21 | $13.21 | 6,259 |
| 2024-02-06 | $13.27 | $13.45 | $13.05 | $13.29 | $13.29 | 21,800 |
| 2024-02-05 | $13.60 | $13.60 | $13.08 | $13.45 | $13.45 | 15,130 |
| 2024-02-02 | $13.82 | $13.82 | $13.31 | $13.75 | $13.75 | 16,020 |
| 2024-02-01 | $14.10 | $14.35 | $13.06 | $14.02 | $14.02 | 27,360 |
| 2024-01-31 | $13.63 | $14.20 | $13.24 | $14.10 | $14.10 | 32,653 |
| 2024-01-30 | $13.57 | $13.80 | $13.33 | $13.70 | $13.70 | 18,987 |
| 2024-01-29 | $14.06 | $14.06 | $13.05 | $13.72 | $13.72 | 28,834 |
| 2024-01-26 | $13.61 | $13.95 | $13.28 | $13.53 | $13.53 | 22,995 |
| 2024-01-25 | $13.25 | $14.13 | $12.74 | $13.61 | $13.61 | 24,838 |
| 2024-01-24 | $12.34 | $13.59 | $12.16 | $13.20 | $13.20 | 38,680 |
| 2024-01-23 | $12.28 | $12.58 | $12.05 | $12.30 | $12.30 | 19,379 |
| 2024-01-22 | $12.36 | $12.60 | $12.17 | $12.18 | $12.18 | 22,842 |
| 2024-01-19 | $12.25 | $12.51 | $12.11 | $12.39 | $12.39 | 15,260 |
| 2024-01-18 | $12.22 | $12.83 | $12.02 | $12.28 | $12.28 | 24,845 |
| 2024-01-17 | $12.42 | $12.42 | $12.02 | $12.22 | $12.22 | 48,225 |
| 2024-01-16 | $12.87 | $12.97 | $12.42 | $12.46 | $12.46 | 36,721 |
| 2024-01-12 | $12.93 | $13.09 | $12.87 | $13.01 | $13.01 | 20,241 |
| 2024-01-11 | $12.71 | $12.89 | $12.60 | $12.76 | $12.76 | 14,769 |
| 2024-01-10 | $12.51 | $12.80 | $12.42 | $12.80 | $12.80 | 23,560 |
| 2024-01-09 | $12.50 | $12.66 | $12.30 | $12.62 | $12.62 | 32,185 |
| 2024-01-08 | $12.61 | $12.75 | $12.42 | $12.48 | $12.48 | 31,323 |
| 2024-01-05 | $12.91 | $13.03 | $12.38 | $12.76 | $12.76 | 63,417 |
| 2024-01-04 | $13.14 | $13.43 | $12.89 | $13.12 | $13.12 | 25,488 |
| 2024-01-03 | $13.40 | $13.42 | $12.75 | $13.09 | $13.09 | 59,631 |
| 2024-01-02 | $14.00 | $14.24 | $13.35 | $13.56 | $13.56 | 51,289 |
| 2023-12-29 | $14.16 | $14.42 | $13.92 | $13.94 | $13.94 | 23,872 |
| 2023-12-28 | $14.52 | $14.61 | $14.04 | $14.09 | $14.09 | 35,438 |
| 2023-12-27 | $15.35 | $15.39 | $14.21 | $14.43 | $14.43 | 65,799 |
| 2023-12-26 | $14.17 | $15.40 | $14.14 | $15.39 | $15.39 | 50,638 |
| 2023-12-22 | $14.10 | $14.21 | $13.95 | $14.09 | $14.09 | 14,289 |
| 2023-12-21 | $14.00 | $14.15 | $13.92 | $13.96 | $13.96 | 12,979 |
| 2023-12-20 | $14.10 | $14.15 | $13.92 | $13.92 | $13.92 | 31,172 |
| 2023-12-19 | $14.13 | $14.14 | $14.00 | $14.10 | $14.10 | 81,306 |
| 2023-12-18 | $13.86 | $14.12 | $13.82 | $14.02 | $14.02 | 67,098 |
| 2023-12-15 | $14.05 | $14.18 | $13.83 | $13.93 | $13.93 | 29,199 |
| 2023-12-14 | $14.58 | $14.58 | $13.90 | $14.08 | $14.08 | 52,213 |
| 2023-12-13 | $14.09 | $14.58 | $14.04 | $14.47 | $14.47 | 40,769 |
| 2023-12-12 | $13.94 | $14.14 | $13.94 | $14.08 | $14.08 | 32,646 |
| 2023-12-11 | $14.00 | $14.10 | $13.87 | $14.01 | $14.01 | 33,680 |
| 2023-12-08 | $14.01 | $14.25 | $13.96 | $14.10 | $14.10 | 28,133 |
| 2023-12-07 | $14.03 | $14.12 | $13.94 | $14.10 | $14.10 | 42,600 |
| 2023-12-06 | $14.09 | $14.25 | $13.96 | $14.10 | $14.10 | 89,158 |
| 2023-12-05 | $14.11 | $14.21 | $13.91 | $14.10 | $14.10 | 50,089 |
| 2023-12-04 | $14.46 | $14.46 | $14.01 | $14.10 | $14.10 | 74,346 |
| 2023-12-01 | $14.08 | $14.16 | $13.68 | $13.87 | $13.87 | 40,462 |
| 2023-11-30 | $14.20 | $14.25 | $13.93 | $14.04 | $14.04 | 15,961 |
| 2023-11-29 | $14.26 | $14.26 | $13.89 | $14.10 | $14.10 | 47,816 |
| 2023-11-28 | $14.10 | $14.14 | $14.02 | $14.10 | $14.10 | 35,487 |
| 2023-11-27 | $14.77 | $14.98 | $13.99 | $14.10 | $14.10 | 47,228 |
| 2023-11-24 | $14.09 | $14.76 | $14.05 | $14.69 | $14.69 | 31,511 |
| 2023-11-22 | $14.09 | $14.10 | $13.80 | $14.04 | $14.04 | 52,419 |
| 2023-11-21 | $14.06 | $14.10 | $13.70 | $13.87 | $13.87 | 51,368 |
| 2023-11-20 | $14.23 | $14.56 | $13.67 | $14.10 | $14.10 | 112,938 |
| 2023-11-17 | $13.66 | $13.99 | $13.51 | $13.51 | $13.51 | 28,265 |
| 2023-11-16 | $13.47 | $13.76 | $13.30 | $13.66 | $13.37 | 28,846 |
| 2023-11-15 | $13.25 | $13.93 | $13.25 | $13.62 | $13.33 | 52,230 |
| 2023-11-14 | $13.56 | $13.56 | $12.74 | $13.23 | $12.95 | 62,080 |
| 2023-11-13 | $12.77 | $13.43 | $12.74 | $13.21 | $13.21 | 48,965 |
| 2023-11-10 | $13.00 | $13.24 | $12.81 | $12.96 | $12.96 | 37,579 |
| 2023-11-09 | $13.59 | $13.59 | $13.03 | $13.13 | $13.13 | 25,111 |
| 2023-11-08 | $13.37 | $13.58 | $13.17 | $13.49 | $13.49 | 24,742 |
| 2023-11-07 | $13.01 | $13.64 | $13.01 | $13.37 | $13.37 | 44,371 |
| 2023-11-06 | $13.66 | $13.66 | $12.90 | $13.07 | $13.07 | 66,869 |
| 2023-11-03 | $13.02 | $13.62 | $12.72 | $13.20 | $13.20 | 54,522 |
| 2023-11-02 | $12.22 | $13.08 | $12.22 | $12.77 | $12.77 | 83,735 |
| 2023-11-01 | $12.40 | $12.65 | $11.75 | $12.17 | $12.17 | 117,564 |
| 2023-10-31 | $11.33 | $12.75 | $11.07 | $12.37 | $12.37 | 158,563 |
| 2023-10-30 | $10.76 | $11.78 | $9.77 | $11.44 | $11.44 | 277,508 |
| 2023-10-27 | $15.55 | $15.74 | $10.46 | $10.55 | $10.55 | 346,696 |
| 2023-10-26 | $16.78 | $17.26 | $16.78 | $17.07 | $17.07 | 52,513 |
| 2023-10-25 | $16.94 | $17.29 | $16.79 | $17.14 | $17.14 | 33,801 |
| 2023-10-24 | $16.58 | $17.04 | $16.37 | $17.04 | $17.04 | 24,158 |
| 2023-10-23 | $16.01 | $16.56 | $15.71 | $16.38 | $16.38 | 57,988 |
| 2023-10-20 | $16.19 | $16.19 | $15.55 | $15.57 | $15.57 | 51,394 |
| 2023-10-19 | $16.66 | $16.71 | $16.00 | $16.20 | $16.20 | 56,276 |
| 2023-10-18 | $17.01 | $17.01 | $16.52 | $16.70 | $16.70 | 29,864 |
| 2023-10-17 | $17.20 | $17.49 | $16.91 | $17.06 | $17.06 | 48,797 |
| 2023-10-16 | $17.07 | $17.31 | $16.83 | $17.25 | $17.25 | 18,677 |
| 2023-10-13 | $17.19 | $17.45 | $16.80 | $17.12 | $17.12 | 31,158 |
| 2023-10-12 | $17.56 | $17.56 | $17.03 | $17.15 | $17.15 | 29,803 |
| 2023-10-11 | $17.23 | $17.58 | $17.05 | $17.56 | $17.56 | 58,470 |
| 2023-10-10 | $16.73 | $17.34 | $16.73 | $17.10 | $17.10 | 30,434 |
| 2023-10-09 | $16.65 | $17.00 | $16.35 | $16.76 | $16.76 | 37,277 |
| 2023-10-06 | $16.47 | $16.75 | $16.33 | $16.65 | $16.65 | 21,003 |
| 2023-10-05 | $16.48 | $16.60 | $16.35 | $16.46 | $16.46 | 19,958 |
| 2023-10-04 | $16.00 | $16.39 | $16.00 | $16.39 | $16.39 | 27,133 |
| 2023-10-03 | $16.62 | $16.64 | $16.01 | $16.02 | $16.02 | 28,283 |
| 2023-10-02 | $16.51 | $16.98 | $16.09 | $16.59 | $16.59 | 84,223 |
| 2023-09-29 | $16.25 | $16.54 | $16.11 | $16.29 | $16.29 | 22,595 |
| 2023-09-28 | $16.24 | $16.56 | $16.07 | $16.07 | $16.07 | 28,680 |
| 2023-09-27 | $16.23 | $17.05 | $16.23 | $16.53 | $16.53 | 19,159 |
| 2023-09-26 | $16.11 | $16.55 | $16.00 | $16.22 | $16.22 | 41,597 |
| 2023-09-25 | $16.95 | $17.01 | $16.49 | $16.49 | $16.49 | 40,780 |
| 2023-09-22 | $16.88 | $17.55 | $16.88 | $17.12 | $17.12 | 41,903 |
| 2023-09-21 | $17.07 | $17.07 | $16.65 | $16.81 | $16.81 | 37,584 |
| 2023-09-20 | $17.25 | $17.72 | $17.10 | $17.20 | $17.20 | 51,877 |
| 2023-09-19 | $16.99 | $17.47 | $16.89 | $17.20 | $17.20 | 49,469 |
| 2023-09-18 | $16.82 | $17.13 | $16.62 | $16.89 | $16.89 | 29,916 |
| 2023-09-15 | $17.04 | $17.33 | $16.78 | $16.79 | $16.79 | 41,547 |
| 2023-09-14 | $17.40 | $17.53 | $17.20 | $17.35 | $17.35 | 76,288 |
| 2023-09-13 | $17.31 | $17.45 | $17.10 | $17.45 | $17.45 | 45,716 |
| 2023-09-12 | $17.11 | $17.48 | $17.11 | $17.33 | $17.33 | 31,283 |
| 2023-09-11 | $16.98 | $17.14 | $16.86 | $17.11 | $17.11 | 56,002 |
| 2023-09-08 | $16.83 | $17.28 | $16.74 | $16.97 | $16.97 | 54,400 |
| 2023-09-07 | $17.56 | $17.56 | $16.50 | $16.60 | $16.60 | 142,984 |
| 2023-09-06 | $17.77 | $17.99 | $17.03 | $17.72 | $17.72 | 164,271 |
| 2023-09-05 | $17.83 | $18.08 | $17.13 | $17.74 | $17.74 | 78,701 |
| 2023-09-01 | $17.36 | $18.44 | $17.21 | $17.80 | $17.80 | 160,824 |
| 2023-08-31 | $16.75 | $17.49 | $16.40 | $17.06 | $17.06 | 108,373 |
| 2023-08-30 | $15.98 | $16.75 | $15.83 | $16.72 | $16.72 | 107,808 |
| 2023-08-29 | $15.83 | $16.25 | $15.57 | $15.83 | $15.83 | 129,194 |
| 2023-08-28 | $16.72 | $17.30 | $15.55 | $15.70 | $15.70 | 335,676 |
| 2023-08-25 | $15.00 | $15.17 | $14.71 | $14.95 | $14.95 | 49,608 |
| 2023-08-24 | $14.79 | $15.13 | $14.68 | $14.98 | $14.98 | 37,168 |
| 2023-08-23 | $14.55 | $14.78 | $14.10 | $14.67 | $14.67 | 23,215 |
| 2023-08-22 | $14.62 | $14.77 | $14.12 | $14.40 | $14.40 | 15,985 |
| 2023-08-21 | $14.51 | $14.69 | $14.23 | $14.42 | $14.42 | 17,026 |
| 2023-08-18 | $13.92 | $14.77 | $13.92 | $14.65 | $14.65 | 24,510 |
| 2023-08-17 | $14.91 | $14.91 | $13.81 | $14.05 | $14.05 | 49,299 |
| 2023-08-16 | $15.51 | $15.51 | $14.55 | $14.96 | $14.96 | 45,962 |
| 2023-08-15 | $15.53 | $15.71 | $15.13 | $15.71 | $15.39 | 56,686 |
| 2023-08-14 | $15.22 | $15.49 | $14.85 | $15.34 | $15.02 | 56,566 |
| 2023-08-11 | $14.85 | $15.50 | $14.85 | $15.22 | $15.22 | 36,566 |
| 2023-08-10 | $15.01 | $15.19 | $14.61 | $14.97 | $14.97 | 49,496 |
| 2023-08-09 | $15.07 | $15.30 | $14.85 | $15.14 | $15.14 | 22,771 |
| 2023-08-08 | $15.05 | $15.24 | $14.35 | $14.92 | $14.92 | 52,792 |
| 2023-08-07 | $14.85 | $15.65 | $14.52 | $15.10 | $15.10 | 115,369 |
| 2023-08-04 | $14.39 | $14.73 | $14.23 | $14.47 | $14.47 | 38,927 |
| 2023-08-03 | $13.80 | $14.54 | $13.80 | $14.30 | $14.30 | 38,856 |
| 2023-08-02 | $14.08 | $14.29 | $13.77 | $13.82 | $13.82 | 60,094 |
| 2023-08-01 | $14.41 | $15.15 | $13.80 | $14.06 | $14.06 | 102,428 |
| 2023-07-31 | $13.20 | $14.45 | $13.20 | $14.17 | $14.17 | 67,331 |
| 2023-07-28 | $12.75 | $13.67 | $12.75 | $13.26 | $13.26 | 61,792 |
| 2023-07-27 | $13.07 | $13.49 | $12.54 | $12.94 | $12.94 | 26,484 |
| 2023-07-26 | $13.00 | $13.38 | $12.80 | $13.07 | $13.07 | 13,008 |
| 2023-07-25 | $13.58 | $13.58 | $12.53 | $12.90 | $12.90 | 27,789 |
| 2023-07-24 | $13.18 | $13.61 | $13.06 | $13.45 | $13.45 | 32,803 |
| 2023-07-21 | $12.70 | $13.25 | $12.68 | $12.97 | $12.97 | 11,732 |
| 2023-07-20 | $13.70 | $13.70 | $12.60 | $12.67 | $12.67 | 41,357 |
| 2023-07-19 | $13.45 | $13.74 | $13.38 | $13.65 | $13.65 | 56,574 |
| 2023-07-18 | $13.30 | $13.47 | $13.02 | $13.43 | $13.43 | 26,489 |
| 2023-07-17 | $13.11 | $13.35 | $13.02 | $13.35 | $13.35 | 32,148 |
| 2023-07-14 | $13.04 | $13.14 | $12.91 | $13.06 | $13.06 | 11,050 |
| 2023-07-13 | $13.15 | $13.20 | $12.96 | $12.97 | $12.97 | 19,364 |
| 2023-07-12 | $13.22 | $13.32 | $12.81 | $13.14 | $13.14 | 22,428 |
| 2023-07-11 | $12.69 | $13.28 | $12.69 | $13.22 | $13.22 | 25,719 |
| 2023-07-10 | $13.00 | $13.13 | $12.70 | $12.74 | $12.74 | 9,908 |
| 2023-07-07 | $12.86 | $13.17 | $12.67 | $13.00 | $13.00 | 12,433 |
| 2023-07-06 | $12.97 | $12.97 | $11.93 | $12.80 | $12.80 | 37,263 |
| 2023-07-05 | $13.06 | $13.06 | $12.76 | $13.05 | $13.05 | 9,523 |
| 2023-07-03 | $13.20 | $13.20 | $12.88 | $13.02 | $13.02 | 14,758 |
| 2023-06-30 | $12.71 | $13.32 | $12.71 | $12.93 | $12.93 | 12,533 |
| 2023-06-29 | $13.49 | $13.49 | $12.66 | $12.76 | $12.76 | 29,059 |
| 2023-06-28 | $13.23 | $13.44 | $13.10 | $13.13 | $13.13 | 15,299 |
| 2023-06-27 | $13.44 | $13.44 | $13.21 | $13.21 | $13.21 | 11,454 |
| 2023-06-26 | $13.24 | $13.50 | $13.06 | $13.22 | $13.22 | 41,911 |
| 2023-06-23 | $12.88 | $13.17 | $12.88 | $13.17 | $13.17 | 14,757 |
| 2023-06-22 | $13.01 | $13.01 | $12.84 | $12.84 | $12.84 | 3,331 |
| 2023-06-21 | $13.15 | $13.15 | $12.88 | $13.10 | $13.10 | 18,509 |
| 2023-06-20 | $12.82 | $13.12 | $12.64 | $13.02 | $13.02 | 35,625 |
| 2023-06-16 | $12.74 | $13.00 | $12.26 | $13.00 | $13.00 | 18,663 |
| 2023-06-15 | $12.66 | $12.75 | $12.60 | $12.75 | $12.75 | 8,561 |
| 2023-06-14 | $12.90 | $12.95 | $12.72 | $12.95 | $12.95 | 5,851 |
| 2023-06-13 | $13.13 | $13.22 | $12.57 | $12.76 | $12.76 | 18,259 |
| 2023-06-12 | $13.14 | $13.25 | $12.91 | $13.24 | $13.24 | 14,866 |
| 2023-06-09 | $12.90 | $13.25 | $12.36 | $12.99 | $12.99 | 19,620 |
| 2023-06-08 | $12.60 | $12.99 | $12.56 | $12.90 | $12.90 | 9,078 |
| 2023-06-07 | $12.91 | $13.00 | $12.46 | $12.46 | $12.46 | 6,907 |
| 2023-06-06 | $12.75 | $13.25 | $12.66 | $12.90 | $12.90 | 41,801 |
| 2023-06-05 | $12.09 | $13.00 | $12.03 | $12.83 | $12.83 | 67,759 |
| 2023-06-02 | $12.00 | $12.21 | $11.82 | $12.13 | $12.13 | 3,721 |
| 2023-06-01 | $11.98 | $12.05 | $11.77 | $11.81 | $11.81 | 7,232 |
| 2023-05-31 | $12.19 | $12.19 | $11.81 | $12.10 | $12.10 | 5,606 |
| 2023-05-30 | $12.47 | $12.48 | $11.95 | $12.11 | $12.11 | 23,049 |
| 2023-05-26 | $12.33 | $12.50 | $12.01 | $12.50 | $12.50 | 21,153 |
| 2023-05-25 | $11.83 | $12.18 | $11.78 | $12.16 | $12.16 | 6,298 |
| 2023-05-24 | $11.30 | $12.12 | $11.30 | $12.02 | $12.02 | 17,949 |
| 2023-05-23 | $11.65 | $12.37 | $11.65 | $12.04 | $12.04 | 19,990 |
| 2023-05-22 | $11.61 | $11.90 | $11.20 | $11.90 | $11.90 | 23,428 |
| 2023-05-19 | $10.97 | $12.15 | $10.97 | $11.76 | $11.76 | 36,348 |
| 2023-05-18 | $12.03 | $12.03 | $11.00 | $11.19 | $10.98 | 64,719 |
| 2023-05-17 | $12.47 | $12.72 | $11.69 | $11.90 | $11.68 | 82,448 |
| 2023-05-16 | $12.30 | $12.50 | $11.61 | $12.50 | $12.50 | 63,924 |
| 2023-05-15 | $11.89 | $12.60 | $11.80 | $12.49 | $12.49 | 41,923 |
| 2023-05-12 | $12.04 | $12.04 | $11.21 | $11.63 | $11.63 | 14,678 |
| 2023-05-11 | $11.99 | $12.17 | $11.58 | $12.00 | $12.00 | 36,857 |
| 2023-05-10 | $11.15 | $11.93 | $10.77 | $11.52 | $11.52 | 41,519 |
| 2023-05-09 | $11.80 | $11.80 | $11.02 | $11.11 | $11.11 | 35,994 |
| 2023-05-08 | $12.01 | $12.11 | $11.81 | $11.87 | $11.87 | 18,964 |
| 2023-05-05 | $12.10 | $12.24 | $11.75 | $12.04 | $12.04 | 31,988 |
| 2023-05-04 | $12.37 | $12.37 | $11.81 | $12.10 | $12.10 | 26,553 |
| 2023-05-03 | $12.12 | $12.48 | $12.11 | $12.25 | $12.25 | 15,905 |
| 2023-05-02 | $12.20 | $12.42 | $11.37 | $12.11 | $12.11 | 48,047 |
| 2023-05-01 | $12.72 | $12.91 | $12.01 | $12.30 | $12.30 | 41,970 |
| 2023-04-28 | $11.30 | $13.24 | $11.30 | $12.91 | $12.91 | 49,577 |
| 2023-04-27 | $11.85 | $11.85 | $11.25 | $11.69 | $11.69 | 26,779 |
| 2023-04-26 | $11.10 | $11.85 | $11.10 | $11.79 | $11.79 | 14,336 |
| 2023-04-25 | $11.07 | $11.39 | $11.07 | $11.19 | $11.19 | 27,979 |
| 2023-04-24 | $11.71 | $11.87 | $11.02 | $11.10 | $11.10 | 22,388 |
| 2023-04-21 | $11.57 | $11.90 | $11.34 | $11.89 | $11.89 | 19,141 |
| 2023-04-20 | $11.25 | $11.92 | $11.25 | $11.48 | $11.48 | 20,489 |
| 2023-04-19 | $11.18 | $11.97 | $11.03 | $11.32 | $11.32 | 28,171 |
| 2023-04-18 | $11.56 | $11.65 | $11.11 | $11.32 | $11.32 | 25,038 |
| 2023-04-17 | $11.13 | $11.53 | $10.81 | $11.36 | $11.36 | 15,149 |
| 2023-04-14 | $11.44 | $11.44 | $11.12 | $11.22 | $11.22 | 11,342 |
| 2023-04-13 | $10.96 | $11.54 | $10.93 | $11.41 | $11.41 | 20,019 |
| 2023-04-12 | $11.08 | $11.36 | $10.90 | $10.96 | $10.96 | 12,161 |
| 2023-04-11 | $11.28 | $11.64 | $11.01 | $11.16 | $11.16 | 28,198 |
| 2023-04-10 | $11.09 | $11.50 | $10.65 | $11.28 | $11.28 | 52,875 |
| 2023-04-06 | $10.76 | $11.15 | $10.53 | $11.14 | $11.14 | 19,536 |
| 2023-04-05 | $10.64 | $10.84 | $10.24 | $10.72 | $10.72 | 32,931 |
| 2023-04-04 | $10.88 | $11.22 | $10.50 | $10.53 | $10.53 | 28,072 |
| 2023-04-03 | $12.06 | $12.08 | $10.50 | $10.79 | $10.79 | 162,721 |
| 2023-03-31 | $11.61 | $12.15 | $11.50 | $11.90 | $11.90 | 84,934 |
| 2023-03-30 | $11.71 | $11.79 | $11.13 | $11.46 | $11.46 | 29,224 |
| 2023-03-29 | $11.39 | $11.74 | $10.95 | $11.61 | $11.61 | 50,756 |
| 2023-03-28 | $11.18 | $11.40 | $10.70 | $11.28 | $11.28 | 29,629 |
| 2023-03-27 | $10.46 | $11.06 | $10.15 | $11.06 | $11.06 | 69,152 |
| 2023-03-24 | $9.66 | $10.51 | $9.53 | $10.36 | $10.36 | 37,774 |
| 2023-03-23 | $10.06 | $10.32 | $9.35 | $9.66 | $9.66 | 124,283 |
| 2023-03-22 | $10.43 | $10.72 | $10.00 | $10.00 | $10.00 | 18,156 |
| 2023-03-21 | $10.19 | $10.55 | $10.15 | $10.28 | $10.28 | 22,394 |
| 2023-03-20 | $10.76 | $10.82 | $10.22 | $10.22 | $10.22 | 54,245 |
| 2023-03-17 | $11.23 | $11.38 | $10.50 | $10.99 | $10.99 | 10,566 |
| 2023-03-16 | $11.00 | $11.46 | $10.82 | $11.35 | $11.35 | 26,427 |
| 2023-03-15 | $10.76 | $11.05 | $10.58 | $11.03 | $11.03 | 35,936 |
| 2023-03-14 | $10.43 | $10.94 | $10.43 | $10.85 | $10.85 | 15,149 |
| 2023-03-13 | $10.73 | $10.90 | $10.00 | $10.43 | $10.43 | 69,100 |
| 2023-03-10 | $10.60 | $11.18 | $10.45 | $10.90 | $10.90 | 60,536 |
| 2023-03-09 | $10.98 | $10.98 | $9.90 | $10.60 | $10.60 | 53,703 |
| 2023-03-08 | $12.02 | $12.02 | $10.75 | $10.87 | $10.87 | 61,293 |
| 2023-03-07 | $11.80 | $12.24 | $11.64 | $11.98 | $11.82 | 81,188 |
| 2023-03-06 | $11.68 | $12.39 | $11.03 | $11.85 | $11.69 | 190,770 |
| 2023-03-03 | $10.48 | $11.39 | $10.15 | $11.01 | $10.86 | 131,717 |
| 2023-03-02 | $10.05 | $10.25 | $10.05 | $10.20 | $10.07 | 45,088 |
| 2023-03-01 | $10.15 | $10.32 | $9.84 | $10.05 | $10.05 | 43,048 |
| 2023-02-28 | $9.50 | $10.57 | $9.50 | $10.09 | $10.09 | 75,520 |
| 2023-02-27 | $9.44 | $10.58 | $9.44 | $9.75 | $9.75 | 58,169 |
| 2023-02-24 | $9.50 | $9.60 | $9.09 | $9.49 | $9.49 | 59,648 |
| 2023-02-23 | $8.90 | $9.20 | $8.90 | $9.20 | $9.20 | 16,090 |
| 2023-02-22 | $8.81 | $9.17 | $8.81 | $9.00 | $9.00 | 6,888 |
| 2023-02-21 | $9.30 | $9.32 | $8.80 | $8.80 | $8.80 | 19,284 |
| 2023-02-17 | $8.71 | $9.30 | $8.70 | $9.28 | $9.28 | 59,224 |
| 2023-02-16 | $8.74 | $8.80 | $8.70 | $8.72 | $8.72 | 12,435 |
| 2023-02-15 | $8.80 | $8.80 | $8.60 | $8.75 | $8.75 | 6,404 |
| 2023-02-14 | $8.70 | $8.80 | $8.69 | $8.80 | $8.80 | 12,650 |
| 2023-02-13 | $8.84 | $8.94 | $8.71 | $8.72 | $8.72 | 23,766 |
| 2023-02-10 | $8.80 | $8.95 | $8.61 | $8.94 | $8.94 | 6,266 |
| 2023-02-09 | $8.90 | $8.96 | $8.60 | $8.79 | $8.79 | 10,401 |
| 2023-02-08 | $8.93 | $8.98 | $8.65 | $8.98 | $8.98 | 6,531 |
| 2023-02-07 | $8.79 | $8.99 | $8.65 | $8.93 | $8.93 | 14,560 |
| 2023-02-06 | $8.80 | $8.80 | $8.60 | $8.79 | $8.79 | 8,410 |
| 2023-02-03 | $8.80 | $8.80 | $8.70 | $8.78 | $8.78 | 9,737 |
| 2023-02-02 | $8.60 | $9.00 | $8.48 | $8.79 | $8.79 | 32,538 |
| 2023-02-01 | $8.49 | $8.78 | $8.31 | $8.60 | $8.60 | 20,866 |
| 2023-01-31 | $8.23 | $8.44 | $8.22 | $8.39 | $8.39 | 11,329 |
| 2023-01-30 | $8.25 | $8.30 | $8.15 | $8.15 | $8.15 | 13,584 |
| 2023-01-27 | $8.24 | $8.29 | $8.05 | $8.22 | $8.22 | 7,950 |
| 2023-01-26 | $7.91 | $8.29 | $7.90 | $8.18 | $8.18 | 13,514 |
| 2023-01-25 | $8.01 | $8.24 | $7.90 | $7.91 | $7.91 | 12,769 |
| 2023-01-24 | $8.35 | $8.50 | $8.00 | $8.00 | $8.00 | 37,164 |
| 2023-01-23 | $8.10 | $8.36 | $7.85 | $8.36 | $8.36 | 17,485 |
| 2023-01-20 | $7.68 | $8.10 | $7.67 | $8.10 | $8.10 | 7,564 |
| 2023-01-19 | $7.90 | $7.93 | $7.55 | $7.75 | $7.75 | 20,220 |
| 2023-01-18 | $8.15 | $8.24 | $7.90 | $7.90 | $7.90 | 41,979 |
| 2023-01-17 | $7.82 | $8.19 | $7.80 | $8.05 | $8.05 | 44,306 |
| 2023-01-13 | $7.44 | $7.97 | $7.39 | $7.93 | $7.93 | 34,383 |
| 2023-01-12 | $7.13 | $7.48 | $7.13 | $7.37 | $7.37 | 20,556 |
| 2023-01-11 | $7.22 | $7.48 | $7.01 | $7.31 | $7.31 | 12,669 |
| 2023-01-10 | $6.99 | $7.36 | $6.99 | $7.30 | $7.30 | 6,719 |
| 2023-01-09 | $6.85 | $7.09 | $6.78 | $7.00 | $7.00 | 30,739 |
| 2023-01-06 | $6.83 | $6.84 | $6.64 | $6.68 | $6.68 | 3,739 |
| 2023-01-05 | $6.70 | $6.84 | $6.61 | $6.84 | $6.84 | 5,054 |
| 2023-01-04 | $6.38 | $6.79 | $6.38 | $6.70 | $6.70 | 35,347 |
| 2023-01-03 | $6.40 | $6.57 | $6.26 | $6.31 | $6.31 | 19,327 |
| 2022-12-30 | $6.40 | $6.45 | $6.33 | $6.42 | $6.42 | 43,447 |
| 2022-12-29 | $6.40 | $6.57 | $6.40 | $6.42 | $6.42 | 38,951 |
| 2022-12-28 | $6.53 | $6.71 | $6.33 | $6.33 | $6.33 | 57,429 |
| 2022-12-27 | $6.59 | $6.74 | $6.48 | $6.60 | $6.60 | 53,914 |
| 2022-12-23 | $6.65 | $6.68 | $6.44 | $6.55 | $6.55 | 15,132 |
| 2022-12-22 | $6.34 | $6.73 | $6.34 | $6.73 | $6.73 | 45,816 |
| 2022-12-21 | $6.68 | $6.76 | $6.44 | $6.49 | $6.43 | 84,630 |
| 2022-12-20 | $6.85 | $6.86 | $6.51 | $6.67 | $6.61 | 83,853 |
| 2022-12-19 | $6.90 | $6.92 | $6.70 | $6.85 | $6.79 | 14,810 |
| 2022-12-16 | $6.75 | $6.95 | $6.75 | $6.83 | $6.83 | 7,469 |
| 2022-12-15 | $6.83 | $6.99 | $6.70 | $6.81 | $6.81 | 27,789 |
| 2022-12-14 | $6.92 | $7.03 | $6.70 | $6.83 | $6.83 | 34,511 |
| 2022-12-13 | $6.50 | $6.98 | $6.50 | $6.89 | $6.89 | 43,065 |
| 2022-12-12 | $7.03 | $7.03 | $6.41 | $6.52 | $6.52 | 53,936 |
| 2022-12-09 | $6.64 | $7.00 | $6.52 | $6.97 | $6.97 | 49,577 |
| 2022-12-08 | $6.49 | $6.75 | $6.40 | $6.58 | $6.58 | 27,361 |
| 2022-12-07 | $6.61 | $6.64 | $6.39 | $6.50 | $6.50 | 24,091 |
| 2022-12-06 | $6.79 | $6.79 | $6.39 | $6.62 | $6.62 | 25,095 |
| 2022-12-05 | $6.87 | $6.87 | $6.55 | $6.80 | $6.80 | 25,746 |
| 2022-12-02 | $6.72 | $7.00 | $6.72 | $6.86 | $6.86 | 21,445 |
| 2022-12-01 | $6.83 | $6.90 | $6.72 | $6.76 | $6.76 | 10,927 |
| 2022-11-30 | $7.02 | $7.02 | $6.70 | $6.79 | $6.79 | 25,404 |
| 2022-11-29 | $7.00 | $7.00 | $6.82 | $6.95 | $6.95 | 17,078 |
| 2022-11-28 | $6.95 | $7.00 | $6.82 | $6.90 | $6.90 | 32,016 |
| 2022-11-25 | $7.01 | $7.01 | $6.90 | $6.91 | $6.91 | 15,218 |
| 2022-11-23 | $6.78 | $6.99 | $6.78 | $6.99 | $6.99 | 10,842 |
| 2022-11-22 | $7.00 | $7.01 | $6.82 | $6.85 | $6.85 | 18,420 |
| 2022-11-21 | $6.94 | $7.01 | $6.85 | $7.00 | $7.00 | 5,301 |
| 2022-11-18 | $7.44 | $7.50 | $6.82 | $7.00 | $7.00 | 25,287 |
| 2022-11-17 | $6.90 | $7.44 | $6.84 | $7.44 | $7.44 | 67,499 |
| 2022-11-16 | $7.29 | $7.35 | $6.93 | $6.98 | $6.98 | 36,905 |
| 2022-11-15 | $7.38 | $7.50 | $7.02 | $7.25 | $7.25 | 26,848 |
| 2022-11-14 | $7.00 | $7.30 | $6.95 | $7.23 | $7.23 | 51,422 |
| 2022-11-11 | $7.01 | $7.10 | $6.94 | $7.00 | $7.00 | 37,272 |
| 2022-11-10 | $7.20 | $7.20 | $6.82 | $6.94 | $6.94 | 28,114 |
| 2022-11-09 | $6.76 | $7.08 | $6.73 | $7.00 | $7.00 | 48,290 |
| 2022-11-08 | $6.99 | $6.99 | $6.83 | $6.83 | $6.83 | 10,271 |
| 2022-11-07 | $7.07 | $7.09 | $6.80 | $6.99 | $6.99 | 13,989 |
| 2022-11-04 | $7.10 | $7.10 | $6.66 | $7.01 | $7.01 | 34,861 |
| 2022-11-03 | $7.14 | $7.19 | $6.84 | $7.05 | $7.05 | 14,348 |
| 2022-11-02 | $7.40 | $7.40 | $6.97 | $7.13 | $7.13 | 10,895 |
| 2022-11-01 | $7.30 | $7.37 | $7.05 | $7.25 | $7.25 | 15,845 |
| 2022-10-31 | $7.49 | $7.49 | $7.08 | $7.30 | $7.30 | 15,025 |
| 2022-10-28 | $7.00 | $7.59 | $7.00 | $7.30 | $7.30 | 86,150 |
| 2022-10-27 | $8.48 | $8.48 | $8.25 | $8.31 | $8.31 | 9,489 |
| 2022-10-26 | $8.22 | $8.38 | $8.19 | $8.34 | $8.34 | 7,849 |
| 2022-10-25 | $8.03 | $8.32 | $7.83 | $8.22 | $8.22 | 11,749 |
| 2022-10-24 | $8.00 | $8.20 | $7.82 | $8.00 | $8.00 | 9,227 |
| 2022-10-21 | $8.20 | $8.22 | $7.80 | $8.04 | $8.04 | 12,350 |
| 2022-10-20 | $7.90 | $8.25 | $7.66 | $8.20 | $8.20 | 32,960 |
| 2022-10-19 | $7.81 | $7.91 | $7.46 | $7.89 | $7.89 | 13,630 |
| 2022-10-18 | $7.98 | $7.98 | $7.65 | $7.92 | $7.92 | 12,300 |
| 2022-10-17 | $7.57 | $7.83 | $7.57 | $7.76 | $7.76 | 7,976 |
| 2022-10-14 | $7.87 | $7.94 | $7.40 | $7.45 | $7.45 | 9,425 |
| 2022-10-13 | $7.25 | $7.90 | $7.12 | $7.76 | $7.76 | 20,810 |
| 2022-10-12 | $7.39 | $7.50 | $7.34 | $7.39 | $7.39 | 9,568 |
| 2022-10-11 | $7.29 | $7.50 | $7.05 | $7.48 | $7.48 | 13,176 |
| 2022-10-10 | $7.03 | $7.36 | $6.80 | $7.29 | $7.29 | 10,628 |
| 2022-10-07 | $7.03 | $7.15 | $6.95 | $7.00 | $7.00 | 60,664 |
| 2022-10-06 | $7.45 | $7.49 | $7.00 | $7.11 | $7.11 | 46,281 |
| 2022-10-05 | $7.52 | $7.69 | $7.21 | $7.42 | $7.42 | 36,827 |
| 2022-10-04 | $7.61 | $7.89 | $7.55 | $7.66 | $7.66 | 22,137 |
| 2022-10-03 | $7.53 | $7.80 | $7.40 | $7.45 | $7.45 | 39,120 |
| 2022-09-30 | $7.13 | $7.59 | $7.11 | $7.43 | $7.43 | 40,474 |
| 2022-09-29 | $7.26 | $7.26 | $7.05 | $7.20 | $7.20 | 16,679 |
| 2022-09-28 | $7.30 | $7.57 | $7.30 | $7.38 | $7.38 | 24,781 |
| 2022-09-27 | $7.23 | $7.28 | $7.10 | $7.19 | $7.19 | 36,206 |
| 2022-09-26 | $7.26 | $7.59 | $7.11 | $7.12 | $7.12 | 68,599 |
| 2022-09-23 | $7.32 | $7.48 | $7.21 | $7.33 | $7.33 | 65,028 |
| 2022-09-22 | $7.74 | $7.84 | $7.35 | $7.39 | $7.39 | 60,136 |
| 2022-09-21 | $7.87 | $8.09 | $7.78 | $7.78 | $7.78 | 28,857 |
| 2022-09-20 | $8.00 | $8.00 | $7.59 | $7.85 | $7.85 | 84,977 |
| 2022-09-19 | $7.84 | $8.03 | $7.70 | $8.00 | $8.00 | 32,862 |
| 2022-09-16 | $8.15 | $8.15 | $7.62 | $7.84 | $7.84 | 178,755 |
| 2022-09-15 | $8.29 | $8.78 | $8.13 | $8.13 | $8.13 | 52,543 |
| 2022-09-14 | $8.35 | $8.59 | $8.15 | $8.43 | $8.43 | 196,061 |
| 2022-09-13 | $8.86 | $8.86 | $8.22 | $8.33 | $8.33 | 184,842 |
| 2022-09-12 | $8.94 | $9.26 | $8.92 | $9.16 | $9.16 | 30,914 |
| 2022-09-09 | $8.55 | $8.91 | $8.33 | $8.91 | $8.91 | 39,002 |
| 2022-09-08 | $8.34 | $8.43 | $8.07 | $8.31 | $8.31 | 311,163 |
| 2022-09-07 | $8.33 | $8.52 | $8.31 | $8.40 | $8.40 | 115,036 |
| 2022-09-06 | $8.42 | $8.45 | $8.28 | $8.43 | $8.43 | 392,028 |
| 2022-09-02 | $8.28 | $8.50 | $8.18 | $8.42 | $8.42 | 106,412 |
| 2022-09-01 | $8.05 | $8.38 | $7.91 | $8.15 | $8.15 | 278,266 |
| 2022-08-31 | $8.20 | $8.33 | $8.01 | $8.15 | $8.15 | 42,257 |
| 2022-08-30 | $8.45 | $8.59 | $8.07 | $8.23 | $8.23 | 73,355 |
| 2022-08-29 | $8.58 | $8.71 | $8.32 | $8.45 | $8.45 | 85,106 |
| 2022-08-26 | $8.74 | $8.80 | $8.07 | $8.32 | $8.32 | 132,042 |
| 2022-08-25 | $9.35 | $9.56 | $8.68 | $8.78 | $8.78 | 89,970 |
| 2022-08-24 | $9.61 | $9.63 | $9.12 | $9.29 | $9.29 | 73,376 |
| 2022-08-23 | $10.03 | $10.38 | $9.66 | $9.72 | $9.45 | 62,510 |
| 2022-08-22 | $10.93 | $10.93 | $9.70 | $9.97 | $9.69 | 198,865 |
| 2022-08-19 | $10.79 | $11.02 | $10.75 | $10.80 | $10.50 | 70,305 |
| 2022-08-18 | $10.97 | $11.16 | $10.79 | $10.81 | $10.51 | 39,960 |
| 2022-08-17 | $10.96 | $11.12 | $10.75 | $11.10 | $10.79 | 24,667 |
| 2022-08-16 | $10.73 | $11.16 | $10.73 | $10.90 | $10.60 | 30,147 |
| 2022-08-15 | $10.85 | $11.05 | $10.71 | $10.83 | $10.53 | 165,842 |
| 2022-08-12 | $10.65 | $10.92 | $10.44 | $10.86 | $10.56 | 13,427 |
| 2022-08-11 | $11.04 | $11.16 | $10.49 | $10.58 | $10.28 | 53,811 |
| 2022-08-10 | $10.65 | $10.87 | $10.46 | $10.83 | $10.53 | 46,506 |
| 2022-08-09 | $10.76 | $10.88 | $10.28 | $10.53 | $10.24 | 47,406 |
| 2022-08-08 | $10.41 | $10.95 | $10.40 | $10.87 | $10.57 | 59,905 |
| 2022-08-05 | $10.48 | $10.93 | $10.39 | $10.46 | $10.17 | 34,194 |
| 2022-08-04 | $10.27 | $10.70 | $10.07 | $10.50 | $10.21 | 51,057 |
| 2022-08-03 | $10.23 | $10.23 | $9.79 | $10.07 | $9.79 | 251,324 |
| 2022-08-02 | $10.36 | $10.43 | $10.03 | $10.22 | $9.93 | 38,019 |
| 2022-08-01 | $10.04 | $10.38 | $9.70 | $10.24 | $9.95 | 163,697 |
| 2022-07-29 | $9.67 | $10.32 | $9.52 | $10.04 | $9.76 | 150,123 |
| 2022-07-28 | $9.92 | $10.15 | $9.78 | $10.00 | $9.72 | 51,706 |
| 2022-07-27 | $9.52 | $9.97 | $9.52 | $9.89 | $9.61 | 54,944 |
| 2022-07-26 | $9.87 | $9.87 | $9.33 | $9.44 | $9.18 | 83,380 |
| 2022-07-25 | $9.94 | $10.15 | $9.93 | $10.00 | $9.72 | 39,907 |
| 2022-07-22 | $10.15 | $10.31 | $9.76 | $10.01 | $9.73 | 47,681 |
| 2022-07-21 | $10.39 | $10.49 | $10.00 | $10.10 | $9.82 | 43,313 |
| 2022-07-20 | $10.16 | $10.51 | $9.95 | $10.33 | $10.04 | 78,183 |
| 2022-07-19 | $10.13 | $10.23 | $9.80 | $10.16 | $9.88 | 124,269 |
| 2022-07-18 | $9.59 | $10.16 | $9.45 | $9.94 | $9.66 | 96,778 |
| 2022-07-15 | $9.22 | $9.40 | $8.78 | $9.38 | $9.12 | 108,753 |
| 2022-07-14 | $9.55 | $9.55 | $8.89 | $9.20 | $8.94 | 71,391 |
| 2022-07-13 | $9.34 | $9.77 | $9.22 | $9.52 | $9.25 | 53,403 |
| 2022-07-12 | $9.16 | $9.62 | $9.07 | $9.56 | $9.29 | 90,048 |
| 2022-07-11 | $9.55 | $10.12 | $9.20 | $9.21 | $8.95 | 52,792 |
| 2022-07-08 | $9.49 | $9.66 | $9.25 | $9.63 | $9.36 | 68,517 |
| 2022-07-07 | $9.34 | $9.76 | $9.21 | $9.50 | $9.23 | 54,156 |
| 2022-07-06 | $10.09 | $10.09 | $9.18 | $9.21 | $8.95 | 62,449 |
| 2022-07-05 | $10.39 | $10.65 | $9.69 | $9.94 | $9.66 | 71,752 |
| 2022-07-01 | $8.39 | $10.71 | $8.39 | $10.31 | $10.02 | 314,745 |
| 2022-06-30 | $9.59 | $9.85 | $8.60 | $8.64 | $8.40 | 516,300 |
| 2022-06-29 | $9.95 | $10.48 | $9.00 | $9.50 | $9.23 | 152,333 |
| 2022-06-28 | $10.43 | $11.19 | $9.80 | $9.89 | $9.61 | 68,555 |
| 2022-06-27 | $10.92 | $11.07 | $10.32 | $10.68 | $10.38 | 45,281 |
| 2022-06-24 | $11.55 | $12.47 | $10.82 | $11.00 | $10.69 | 67,503 |
| 2022-06-23 | $11.65 | $11.75 | $11.00 | $11.11 | $10.80 | 38,095 |
| 2022-06-22 | $11.34 | $11.95 | $11.17 | $11.62 | $11.30 | 71,856 |
| 2022-06-21 | $11.77 | $11.93 | $11.38 | $11.50 | $11.18 | 19,820 |
| 2022-06-17 | $10.85 | $12.19 | $10.85 | $11.75 | $11.42 | 95,167 |
| 2022-06-16 | $11.69 | $11.88 | $10.76 | $10.85 | $10.55 | 34,508 |
| 2022-06-15 | $11.84 | $12.28 | $11.30 | $11.94 | $11.61 | 15,177 |
| 2022-06-14 | $11.59 | $11.68 | $11.03 | $11.59 | $11.27 | 23,438 |
| 2022-06-13 | $12.02 | $12.56 | $11.05 | $11.33 | $11.01 | 120,897 |
| 2022-06-10 | $12.20 | $12.54 | $12.02 | $12.30 | $11.96 | 46,023 |
| 2022-06-09 | $13.16 | $13.48 | $12.41 | $12.43 | $12.08 | 79,442 |
| 2022-06-08 | $13.18 | $13.33 | $12.66 | $13.25 | $12.88 | 83,995 |
| 2022-06-07 | $13.45 | $13.72 | $13.05 | $13.18 | $12.81 | 47,434 |
| 2022-06-06 | $13.61 | $13.64 | $13.05 | $13.60 | $13.22 | 19,847 |
| 2022-06-03 | $13.43 | $13.73 | $13.20 | $13.26 | $12.89 | 25,325 |
| 2022-06-02 | $13.06 | $13.58 | $13.06 | $13.46 | $13.08 | 28,274 |
| 2022-06-01 | $13.98 | $14.35 | $13.06 | $13.06 | $12.69 | 49,718 |
| 2022-05-31 | $13.21 | $14.00 | $13.17 | $13.99 | $13.60 | 83,245 |
| 2022-05-27 | $13.87 | $14.00 | $12.95 | $12.97 | $12.61 | 41,332 |
| 2022-05-26 | $13.73 | $14.13 | $13.73 | $13.80 | $13.41 | 55,131 |
| 2022-05-25 | $12.73 | $14.23 | $12.73 | $13.86 | $13.47 | 67,394 |
| 2022-05-24 | $13.01 | $13.48 | $12.60 | $12.90 | $12.54 | 83,254 |
| 2022-05-23 | $12.97 | $13.33 | $12.60 | $13.24 | $12.87 | 56,293 |
| 2022-05-20 | $13.05 | $13.05 | $12.75 | $12.95 | $12.59 | 41,558 |
| 2022-05-19 | $12.74 | $13.23 | $12.70 | $12.78 | $12.42 | 32,432 |
| 2022-05-18 | $12.83 | $13.19 | $11.55 | $12.72 | $12.36 | 90,890 |
| 2022-05-17 | $13.66 | $13.71 | $12.54 | $12.65 | $12.30 | 48,931 |
| 2022-05-16 | $13.55 | $13.98 | $13.25 | $13.27 | $12.90 | 32,846 |
| 2022-05-13 | $13.42 | $14.00 | $13.42 | $13.75 | $13.37 | 33,123 |
| 2022-05-12 | $12.86 | $13.44 | $12.86 | $13.27 | $12.90 | 35,297 |
| 2022-05-11 | $13.00 | $13.47 | $11.70 | $13.04 | $12.68 | 112,921 |
| 2022-05-10 | $14.15 | $14.73 | $13.03 | $13.40 | $12.58 | 61,671 |
| 2022-05-09 | $14.60 | $14.67 | $13.33 | $13.98 | $13.13 | 72,427 |
| 2022-05-06 | $15.00 | $15.20 | $14.55 | $14.93 | $14.02 | 59,369 |
| 2022-05-05 | $16.46 | $16.46 | $15.45 | $15.59 | $14.64 | 54,241 |
| 2022-05-04 | $16.00 | $17.32 | $15.64 | $16.46 | $15.46 | 51,525 |
| 2022-05-03 | $16.58 | $16.88 | $15.91 | $16.00 | $15.02 | 47,666 |
| 2022-05-02 | $15.94 | $16.71 | $15.74 | $16.69 | $15.67 | 47,659 |
| 2022-04-29 | $16.42 | $17.45 | $15.40 | $15.94 | $14.97 | 228,783 |
| 2022-04-28 | $16.85 | $17.09 | $15.26 | $16.70 | $15.68 | 83,840 |
| 2022-04-27 | $17.89 | $17.89 | $16.85 | $16.85 | $15.82 | 52,296 |
| 2022-04-26 | $18.14 | $18.15 | $17.73 | $17.80 | $16.71 | 16,296 |
| 2022-04-25 | $17.68 | $18.15 | $17.50 | $18.15 | $17.04 | 24,434 |
| 2022-04-22 | $18.10 | $18.49 | $17.65 | $17.66 | $16.58 | 8,923 |
| 2022-04-21 | $18.70 | $19.05 | $18.02 | $18.14 | $17.03 | 18,150 |
| 2022-04-20 | $18.96 | $18.96 | $18.48 | $18.48 | $17.35 | 13,575 |
| 2022-04-19 | $17.68 | $19.25 | $17.68 | $18.85 | $17.70 | 40,040 |
| 2022-04-18 | $18.33 | $18.36 | $17.52 | $18.01 | $16.91 | 29,230 |
| 2022-04-14 | $18.49 | $18.70 | $18.30 | $18.30 | $17.18 | 26,716 |
| 2022-04-13 | $17.70 | $18.58 | $17.70 | $18.39 | $17.27 | 40,209 |
| 2022-04-12 | $17.88 | $18.25 | $17.29 | $17.50 | $16.43 | 32,985 |
| 2022-04-11 | $17.90 | $18.68 | $17.58 | $17.58 | $16.51 | 38,384 |
| 2022-04-08 | $17.53 | $18.30 | $17.30 | $18.01 | $16.91 | 55,889 |
| 2022-04-07 | $17.44 | $17.66 | $17.11 | $17.37 | $16.31 | 36,753 |
| 2022-04-06 | $17.73 | $18.23 | $17.31 | $17.33 | $16.27 | 17,717 |
| 2022-04-05 | $17.81 | $18.26 | $17.49 | $18.00 | $16.90 | 38,562 |
| 2022-04-04 | $17.90 | $18.30 | $17.66 | $17.77 | $16.69 | 42,488 |
| 2022-04-01 | $17.17 | $17.95 | $17.17 | $17.89 | $16.80 | 26,671 |
| 2022-03-31 | $18.00 | $18.19 | $16.51 | $17.03 | $15.99 | 90,078 |
| 2022-03-30 | $19.86 | $19.86 | $18.21 | $18.36 | $17.24 | 58,786 |
| 2022-03-29 | $18.75 | $20.22 | $18.75 | $19.80 | $18.59 | 35,884 |
| 2022-03-28 | $19.75 | $20.25 | $18.75 | $19.01 | $17.85 | 89,331 |
| 2022-03-25 | $19.94 | $19.95 | $19.59 | $19.92 | $18.71 | 26,229 |
| 2022-03-24 | $19.59 | $19.99 | $19.40 | $19.98 | $18.76 | 25,449 |
| 2022-03-23 | $19.92 | $20.35 | $19.24 | $19.60 | $18.41 | 26,282 |
| 2022-03-22 | $20.18 | $20.59 | $19.90 | $19.92 | $18.71 | 45,857 |
| 2022-03-21 | $20.07 | $20.84 | $19.73 | $20.31 | $19.07 | 37,514 |
| 2022-03-18 | $19.16 | $20.39 | $19.16 | $19.93 | $18.71 | 76,076 |
| 2022-03-17 | $18.35 | $19.51 | $18.35 | $19.38 | $18.20 | 71,026 |
| 2022-03-16 | $17.73 | $18.64 | $17.68 | $18.44 | $17.32 | 115,403 |
| 2022-03-15 | $19.27 | $20.00 | $17.47 | $17.72 | $16.64 | 196,061 |
| 2022-03-14 | $17.62 | $19.62 | $17.26 | $19.44 | $18.25 | 261,460 |
| 2022-03-11 | $19.85 | $20.52 | $17.62 | $18.09 | $16.99 | 101,697 |
| 2022-03-10 | $18.36 | $19.84 | $18.28 | $19.69 | $18.49 | 295,636 |
| 2022-03-09 | $18.02 | $18.70 | $17.82 | $18.57 | $17.44 | 305,341 |
| 2022-03-08 | $17.06 | $18.01 | $16.44 | $18.01 | $16.91 | 333,973 |
| 2022-03-07 | $17.56 | $17.88 | $16.90 | $17.24 | $16.19 | 367,256 |
| 2022-03-04 | $17.14 | $17.98 | $16.94 | $17.93 | $16.84 | 86,562 |
| 2022-03-03 | $16.90 | $17.15 | $16.34 | $17.05 | $16.01 | 111,917 |
| 2022-03-02 | $16.87 | $17.16 | $16.87 | $16.94 | $15.91 | 59,824 |
| 2022-03-01 | $17.64 | $17.89 | $16.60 | $16.89 | $15.86 | 174,647 |
| 2022-02-28 | $17.00 | $17.87 | $17.00 | $17.86 | $16.77 | 243,590 |
| 2022-02-25 | $17.05 | $17.22 | $15.68 | $17.02 | $15.98 | 105,689 |
| 2022-02-24 | $15.74 | $17.38 | $15.63 | $17.15 | $16.10 | 217,756 |
| 2022-02-23 | $15.68 | $16.99 | $15.44 | $16.69 | $15.67 | 182,966 |
| 2022-02-22 | $15.60 | $16.27 | $15.20 | $16.05 | $14.67 | 238,308 |
| 2022-02-18 | $16.10 | $16.32 | $15.41 | $15.63 | $14.29 | 278,296 |
| 2022-02-17 | $15.50 | $16.90 | $15.47 | $16.16 | $14.77 | 198,287 |
| 2022-02-16 | $14.80 | $15.90 | $14.75 | $15.62 | $14.28 | 357,104 |
| 2022-02-15 | $14.01 | $14.86 | $14.01 | $14.78 | $13.51 | 339,241 |
| 2022-02-14 | $13.89 | $14.48 | $13.46 | $14.02 | $12.81 | 932,188 |
| 2022-02-11 | $16.00 | $17.00 | $12.43 | $13.96 | $12.76 | 1,138,619 |
| 2022-02-10 | $20.70 | $22.19 | $20.40 | $21.23 | $19.40 | 323,868 |
| 2022-02-09 | $20.50 | $21.27 | $19.89 | $21.12 | $19.30 | 143,397 |
| 2022-02-08 | $20.80 | $21.08 | $19.78 | $20.40 | $18.65 | 117,874 |
| 2022-02-07 | $22.97 | $22.97 | $20.65 | $20.84 | $19.05 | 148,316 |
| 2022-02-04 | $23.00 | $23.86 | $22.93 | $22.95 | $20.98 | 96,448 |
| 2022-02-03 | $22.22 | $23.37 | $22.01 | $23.04 | $21.06 | 102,399 |
| 2022-02-02 | $22.60 | $22.75 | $21.71 | $22.59 | $20.65 | 107,482 |
| 2022-02-01 | $22.35 | $22.86 | $21.80 | $22.48 | $20.55 | 183,884 |
| 2022-01-31 | $24.44 | $24.70 | $22.45 | $22.45 | $20.52 | 294,765 |
| 2022-01-28 | $22.64 | $24.60 | $22.32 | $24.41 | $22.31 | 83,559 |
| 2022-01-27 | $21.87 | $23.00 | $21.87 | $22.84 | $20.88 | 196,948 |
| 2022-01-26 | $22.03 | $23.16 | $21.32 | $22.06 | $20.16 | 218,635 |
| 2022-01-25 | $23.00 | $23.25 | $21.20 | $21.70 | $19.83 | 258,264 |
| 2022-01-24 | $22.88 | $23.37 | $20.43 | $22.82 | $20.86 | 337,522 |
| 2022-01-21 | $23.68 | $23.90 | $22.12 | $23.07 | $21.09 | 245,475 |
| 2022-01-20 | $24.12 | $26.60 | $23.31 | $24.06 | $21.99 | 669,919 |
| 2022-01-19 | $19.05 | $22.43 | $19.05 | $22.02 | $20.13 | 211,037 |
| 2022-01-18 | $18.38 | $19.54 | $18.05 | $19.02 | $17.38 | 37,673 |
| 2022-01-14 | $19.42 | $19.52 | $18.51 | $18.77 | $17.16 | 61,182 |
| 2022-01-13 | $20.06 | $20.59 | $19.25 | $19.69 | $18.00 | 30,087 |
| 2022-01-12 | $20.46 | $20.49 | $20.06 | $20.16 | $18.43 | 19,547 |
| 2022-01-11 | $19.79 | $20.58 | $19.79 | $20.29 | $18.54 | 16,138 |
| 2022-01-10 | $19.75 | $19.99 | $19.11 | $19.67 | $17.98 | 15,611 |
| 2022-01-07 | $19.96 | $20.10 | $19.52 | $19.61 | $17.92 | 15,028 |
| 2022-01-06 | $19.20 | $20.50 | $19.07 | $19.92 | $18.21 | 30,802 |
| 2022-01-05 | $20.30 | $20.57 | $19.15 | $19.35 | $17.69 | 18,870 |
| 2022-01-04 | $20.99 | $21.00 | $20.02 | $20.31 | $18.56 | 19,160 |
| 2022-01-03 | $21.01 | $21.74 | $20.96 | $20.98 | $19.18 | 45,954 |
| 2021-12-31 | $20.54 | $21.14 | $20.00 | $20.96 | $19.16 | 205,098 |
| 2021-12-30 | $19.00 | $20.75 | $18.75 | $20.47 | $18.70 | 85,090 |
| 2021-12-29 | $19.33 | $19.33 | $18.51 | $19.06 | $17.42 | 129,593 |
| 2021-12-28 | $19.25 | $19.49 | $18.88 | $19.33 | $17.67 | 125,784 |
| 2021-12-27 | $20.18 | $20.77 | $19.08 | $19.25 | $17.59 | 66,129 |
| 2021-12-23 | $20.49 | $20.49 | $19.81 | $19.92 | $18.21 | 107,218 |
| 2021-12-22 | $20.40 | $20.63 | $20.20 | $20.51 | $18.75 | 46,871 |
| 2021-12-21 | $20.50 | $20.98 | $20.06 | $20.22 | $18.48 | 134,118 |
| 2021-12-20 | $20.31 | $20.70 | $19.62 | $20.43 | $18.67 | 41,193 |
| 2021-12-17 | $20.26 | $20.85 | $19.03 | $20.38 | $18.63 | 111,168 |
| 2021-12-16 | $20.50 | $20.91 | $19.85 | $20.26 | $18.52 | 50,768 |
| 2021-12-15 | $21.77 | $22.16 | $19.65 | $20.09 | $18.36 | 197,375 |
| 2021-12-14 | $21.84 | $22.23 | $21.42 | $21.82 | $19.94 | 46,042 |
| 2021-12-13 | $23.00 | $23.00 | $21.24 | $21.67 | $19.81 | 56,600 |
| 2021-12-10 | $23.51 | $23.98 | $22.88 | $23.17 | $21.18 | 40,110 |
| 2021-12-09 | $23.46 | $23.53 | $23.02 | $23.44 | $21.42 | 51,125 |
| 2021-12-08 | $23.47 | $24.06 | $23.00 | $23.50 | $21.48 | 99,587 |
| 2021-12-07 | $22.57 | $24.83 | $22.57 | $23.43 | $21.41 | 83,341 |
| 2021-12-06 | $23.06 | $23.25 | $22.00 | $22.45 | $20.52 | 87,797 |
| 2021-12-03 | $23.83 | $23.87 | $23.00 | $23.30 | $21.30 | 48,483 |
| 2021-12-02 | $23.76 | $24.50 | $23.34 | $23.87 | $21.82 | 106,757 |
| 2021-12-01 | $26.31 | $26.31 | $23.41 | $23.45 | $21.43 | 76,419 |
| 2021-11-30 | $23.95 | $26.28 | $23.32 | $26.07 | $23.83 | 285,658 |
| 2021-11-29 | $23.47 | $24.35 | $23.23 | $23.70 | $21.66 | 66,591 |
| 2021-11-26 | $23.55 | $23.71 | $22.67 | $23.50 | $21.48 | 25,737 |
| 2021-11-24 | $23.79 | $23.98 | $23.21 | $23.69 | $21.65 | 81,219 |
| 2021-11-23 | $24.47 | $24.73 | $23.63 | $23.95 | $21.89 | 148,135 |
| 2021-11-22 | $24.80 | $24.89 | $24.02 | $24.60 | $22.48 | 61,695 |
| 2021-11-19 | $24.97 | $25.47 | $24.48 | $25.07 | $22.91 | 44,358 |
| 2021-11-18 | $24.11 | $24.65 | $24.11 | $24.42 | $22.32 | 51,792 |
| 2021-11-17 | $25.06 | $25.06 | $24.01 | $24.15 | $22.07 | 34,246 |
| 2021-11-16 | $25.66 | $25.66 | $24.90 | $25.09 | $22.93 | 49,963 |
| 2021-11-15 | $26.00 | $26.00 | $24.79 | $25.40 | $23.22 | 29,249 |
| 2021-11-12 | $25.10 | $26.43 | $24.85 | $25.89 | $23.66 | 43,377 |
| 2021-11-11 | $25.37 | $25.50 | $24.84 | $25.06 | $22.90 | 28,462 |
| 2021-11-10 | $25.52 | $26.77 | $25.01 | $25.20 | $23.03 | 51,208 |
| 2021-11-09 | $25.13 | $26.23 | $25.01 | $25.53 | $23.33 | 46,960 |
| 2021-11-08 | $25.25 | $25.64 | $24.76 | $25.11 | $22.95 | 95,425 |
| 2021-11-05 | $25.82 | $26.00 | $25.06 | $25.25 | $23.08 | 114,101 |
| 2021-11-04 | $25.89 | $26.97 | $25.50 | $25.82 | $23.60 | 65,270 |
| 2021-11-03 | $26.43 | $27.06 | $25.08 | $25.74 | $23.53 | 66,005 |
| 2021-11-02 | $27.29 | $27.52 | $26.27 | $26.37 | $24.10 | 69,278 |
| 2021-11-01 | $27.10 | $28.05 | $27.10 | $27.85 | $25.06 | 114,541 |
| 2021-10-29 | $29.00 | $29.50 | $26.50 | $27.18 | $24.46 | 253,539 |
| 2021-10-28 | $32.11 | $33.17 | $31.00 | $33.16 | $29.84 | 163,725 |
| 2021-10-27 | $32.13 | $33.39 | $31.80 | $32.11 | $28.89 | 50,159 |
| 2021-10-26 | $33.09 | $33.09 | $31.58 | $32.41 | $29.16 | 33,561 |
| 2021-10-25 | $32.30 | $35.19 | $32.29 | $33.24 | $29.91 | 96,605 |
| 2021-10-22 | $34.34 | $34.34 | $31.89 | $32.14 | $28.92 | 54,586 |
| 2021-10-21 | $33.84 | $34.35 | $33.84 | $34.10 | $30.68 | 31,669 |
| 2021-10-20 | $34.60 | $35.20 | $33.91 | $34.11 | $30.69 | 42,062 |
| 2021-10-19 | $34.80 | $35.00 | $34.28 | $34.32 | $30.88 | 13,691 |
| 2021-10-18 | $34.00 | $34.93 | $34.00 | $34.80 | $31.31 | 10,237 |
| 2021-10-15 | $34.75 | $35.14 | $34.08 | $34.08 | $30.67 | 10,554 |
| 2021-10-14 | $35.50 | $35.50 | $34.59 | $34.95 | $31.45 | 20,650 |
| 2021-10-13 | $34.32 | $35.60 | $34.13 | $35.35 | $31.81 | 33,052 |
| 2021-10-12 | $34.51 | $34.51 | $33.84 | $34.31 | $30.87 | 18,490 |
| 2021-10-11 | $35.19 | $35.62 | $34.26 | $34.45 | $31.00 | 13,860 |
| 2021-10-08 | $35.82 | $35.82 | $35.00 | $35.36 | $31.82 | 13,913 |
| 2021-10-07 | $35.08 | $37.16 | $35.08 | $35.84 | $32.25 | 24,086 |
| 2021-10-06 | $34.34 | $36.30 | $34.34 | $35.65 | $32.08 | 51,417 |
| 2021-10-05 | $34.78 | $36.34 | $34.21 | $34.22 | $30.79 | 30,908 |
| 2021-10-04 | $35.13 | $35.13 | $34.03 | $34.77 | $31.29 | 61,696 |
| 2021-10-01 | $35.50 | $36.00 | $34.01 | $35.10 | $31.58 | 31,226 |
| 2021-09-30 | $35.53 | $36.69 | $35.00 | $35.56 | $32.00 | 57,751 |
| 2021-09-29 | $36.28 | $36.92 | $35.10 | $35.66 | $32.09 | 50,118 |
| 2021-09-28 | $36.17 | $37.45 | $35.01 | $36.01 | $32.40 | 55,936 |
| 2021-09-27 | $36.85 | $37.75 | $36.00 | $36.30 | $32.66 | 14,305 |
| 2021-09-24 | $37.42 | $37.42 | $36.34 | $36.89 | $33.19 | 21,957 |
| 2021-09-23 | $35.43 | $37.78 | $35.05 | $37.45 | $33.70 | 27,459 |
| 2021-09-22 | $35.32 | $36.70 | $34.88 | $35.57 | $32.01 | 14,553 |
| 2021-09-21 | $36.54 | $37.24 | $34.75 | $34.90 | $31.40 | 48,709 |
| 2021-09-20 | $36.50 | $36.55 | $34.68 | $36.24 | $32.61 | 75,275 |
| 2021-09-17 | $36.57 | $38.20 | $35.75 | $37.33 | $33.59 | 136,722 |
| 2021-09-16 | $37.91 | $38.50 | $36.70 | $36.95 | $33.25 | 33,048 |
| 2021-09-15 | $37.94 | $38.45 | $37.04 | $38.19 | $34.36 | 47,717 |
| 2021-09-14 | $37.84 | $38.44 | $37.17 | $37.60 | $33.83 | 27,978 |
| 2021-09-13 | $37.36 | $38.56 | $36.80 | $37.59 | $33.82 | 26,454 |
| 2021-09-10 | $38.53 | $38.53 | $37.00 | $37.05 | $33.34 | 29,427 |
| 2021-09-09 | $39.42 | $39.76 | $38.15 | $38.41 | $34.56 | 26,925 |
| 2021-09-08 | $40.35 | $40.57 | $38.31 | $39.43 | $35.48 | 40,256 |
| 2021-09-07 | $40.00 | $42.00 | $39.55 | $40.35 | $36.31 | 35,379 |
| 2021-09-03 | $39.45 | $40.03 | $39.45 | $39.92 | $35.92 | 14,312 |
| 2021-09-02 | $40.55 | $40.55 | $39.01 | $39.24 | $35.31 | 26,422 |
| 2021-09-01 | $42.50 | $42.50 | $39.68 | $40.15 | $36.13 | 42,384 |
| 2021-08-31 | $41.00 | $42.49 | $40.45 | $42.29 | $38.05 | 99,521 |
| 2021-08-30 | $39.61 | $41.74 | $39.22 | $40.93 | $36.83 | 46,439 |
| 2021-08-27 | $38.37 | $39.80 | $38.24 | $39.77 | $35.79 | 76,957 |
| 2021-08-26 | $37.97 | $38.59 | $37.01 | $38.35 | $34.51 | 27,587 |
| 2021-08-25 | $37.22 | $38.60 | $37.22 | $38.15 | $34.33 | 19,136 |
| 2021-08-24 | $36.43 | $37.60 | $36.41 | $37.32 | $33.58 | 36,176 |
| 2021-08-23 | $36.73 | $37.15 | $35.76 | $36.30 | $32.66 | 47,972 |
| 2021-08-20 | $35.73 | $37.58 | $35.73 | $36.47 | $32.82 | 63,271 |
| 2021-08-19 | $37.42 | $38.12 | $33.59 | $35.71 | $32.13 | 164,954 |
| 2021-08-18 | $37.50 | $38.49 | $36.78 | $37.35 | $33.61 | 31,424 |
| 2021-08-17 | $37.50 | $37.60 | $36.78 | $37.17 | $33.45 | 91,731 |
| 2021-08-16 | $38.00 | $38.80 | $37.27 | $37.72 | $33.94 | 137,314 |
| 2021-08-13 | $40.01 | $40.07 | $37.97 | $38.15 | $33.95 | 81,864 |
| 2021-08-12 | $40.79 | $41.41 | $39.77 | $40.04 | $35.63 | 19,491 |
| 2021-08-11 | $40.41 | $41.01 | $39.81 | $40.79 | $36.30 | 28,387 |
| 2021-08-10 | $39.51 | $40.26 | $39.50 | $39.95 | $35.55 | 72,786 |
| 2021-08-09 | $41.47 | $41.47 | $40.40 | $40.81 | $36.32 | 70,225 |
| 2021-08-06 | $45.09 | $45.85 | $36.43 | $41.40 | $36.84 | 184,878 |
| 2021-08-05 | $45.41 | $46.96 | $45.41 | $46.44 | $41.33 | 23,144 |
| 2021-08-04 | $45.51 | $46.73 | $45.06 | $45.45 | $40.44 | 11,407 |
| 2021-08-03 | $46.84 | $47.59 | $45.28 | $45.50 | $40.49 | 40,436 |
| 2021-08-02 | $43.18 | $47.41 | $43.14 | $47.15 | $41.96 | 45,232 |
| 2021-07-30 | $44.94 | $46.48 | $42.35 | $42.50 | $37.82 | 109,794 |
| 2021-07-29 | $46.60 | $47.06 | $44.76 | $44.88 | $39.94 | 25,437 |
| 2021-07-28 | $45.87 | $48.09 | $45.30 | $46.50 | $41.38 | 57,303 |
| 2021-07-27 | $46.13 | $46.30 | $45.13 | $45.38 | $40.38 | 11,025 |
| 2021-07-26 | $46.35 | $46.89 | $45.80 | $46.27 | $41.17 | 21,003 |
| 2021-07-23 | $45.60 | $46.65 | $45.35 | $45.91 | $40.85 | 18,981 |
| 2021-07-22 | $45.80 | $46.81 | $45.12 | $45.12 | $40.15 | 12,867 |
| 2021-07-21 | $45.36 | $46.70 | $44.76 | $45.58 | $40.56 | 35,957 |
| 2021-07-20 | $44.54 | $46.48 | $44.27 | $44.90 | $39.95 | 22,569 |
| 2021-07-19 | $45.32 | $45.32 | $43.58 | $44.33 | $39.45 | 41,685 |
| 2021-07-16 | $46.70 | $47.17 | $45.20 | $45.59 | $40.57 | 13,180 |
| 2021-07-15 | $46.36 | $47.85 | $45.27 | $46.10 | $41.02 | 24,982 |
| 2021-07-14 | $48.96 | $48.96 | $46.00 | $46.13 | $41.05 | 41,620 |
| 2021-07-13 | $49.85 | $49.99 | $48.27 | $48.31 | $42.99 | 44,429 |
| 2021-07-12 | $49.07 | $50.11 | $48.69 | $49.89 | $44.40 | 111,095 |
| 2021-07-09 | $48.05 | $49.75 | $47.51 | $48.97 | $43.58 | 138,244 |
| 2021-07-08 | $46.32 | $48.53 | $45.26 | $47.25 | $42.05 | 101,399 |
| 2021-07-07 | $46.60 | $47.49 | $45.77 | $47.00 | $41.82 | 56,692 |
| 2021-07-06 | $46.89 | $47.93 | $46.02 | $46.64 | $41.50 | 38,299 |
| 2021-07-02 | $48.05 | $48.05 | $46.46 | $46.88 | $41.72 | 22,251 |
| 2021-07-01 | $49.60 | $50.00 | $45.67 | $48.10 | $42.80 | 69,053 |
| 2021-06-30 | $45.00 | $50.06 | $44.56 | $50.02 | $44.51 | 704,213 |
| 2021-06-29 | $41.60 | $45.46 | $41.60 | $45.00 | $40.04 | 90,633 |
| 2021-06-28 | $41.93 | $41.98 | $40.68 | $41.10 | $36.57 | 17,915 |
| 2021-06-25 | $42.00 | $42.00 | $41.50 | $41.78 | $37.18 | 9,768 |
| 2021-06-24 | $41.90 | $41.99 | $41.25 | $41.70 | $37.11 | 7,293 |
| 2021-06-23 | $41.80 | $42.00 | $41.00 | $41.80 | $37.20 | 11,836 |
| 2021-06-22 | $42.12 | $42.32 | $41.25 | $41.50 | $36.93 | 13,484 |
| 2021-06-21 | $41.86 | $42.31 | $41.20 | $42.31 | $37.65 | 23,328 |
| 2021-06-18 | $41.08 | $41.98 | $40.65 | $40.65 | $36.17 | 26,510 |
| 2021-06-17 | $41.50 | $41.59 | $40.74 | $41.51 | $36.94 | 15,371 |
| 2021-06-16 | $42.03 | $42.03 | $41.31 | $41.34 | $36.79 | 12,451 |
| 2021-06-15 | $42.48 | $42.65 | $41.30 | $41.65 | $37.06 | 11,325 |
| 2021-06-14 | $43.00 | $43.98 | $41.62 | $42.46 | $37.78 | 27,067 |
| 2021-06-11 | $43.50 | $43.50 | $42.76 | $42.81 | $38.09 | 8,158 |
| 2021-06-10 | $43.39 | $43.73 | $42.85 | $43.17 | $38.42 | 20,155 |
| 2021-06-09 | $44.15 | $44.15 | $42.89 | $43.21 | $38.45 | 24,662 |
| 2021-06-08 | $43.98 | $44.25 | $43.25 | $44.15 | $39.29 | 43,486 |
| 2021-06-07 | $44.11 | $44.11 | $43.20 | $43.80 | $38.98 | 32,149 |
| 2021-06-04 | $44.12 | $44.30 | $42.90 | $44.01 | $39.16 | 23,161 |
| 2021-06-03 | $43.78 | $44.15 | $42.76 | $44.08 | $39.22 | 29,157 |
| 2021-06-02 | $43.36 | $44.50 | $42.64 | $44.50 | $39.60 | 68,115 |
| 2021-06-01 | $44.00 | $44.12 | $42.60 | $43.36 | $38.58 | 54,034 |
| 2021-05-28 | $43.39 | $43.88 | $43.00 | $43.43 | $38.65 | 17,826 |
| 2021-05-27 | $43.40 | $44.95 | $43.27 | $43.27 | $38.50 | 35,441 |
| 2021-05-26 | $42.80 | $43.76 | $42.63 | $43.50 | $38.71 | 43,084 |
| 2021-05-25 | $42.67 | $42.94 | $42.38 | $42.92 | $38.19 | 22,407 |
| 2021-05-24 | $42.65 | $42.99 | $42.18 | $42.58 | $37.89 | 30,868 |
| 2021-05-21 | $42.40 | $43.34 | $42.08 | $42.73 | $38.02 | 66,210 |
| 2021-05-20 | $42.05 | $43.44 | $41.95 | $42.28 | $37.62 | 101,415 |
| 2021-05-19 | $44.00 | $44.00 | $41.36 | $42.05 | $37.42 | 152,481 |
| 2021-05-18 | $43.96 | $45.17 | $43.70 | $44.48 | $39.58 | 17,986 |
| 2021-05-17 | $44.80 | $44.87 | $43.56 | $43.57 | $38.77 | 11,460 |
| 2021-05-14 | $44.21 | $45.50 | $43.40 | $44.74 | $39.42 | 26,477 |
| 2021-05-13 | $43.15 | $44.00 | $42.12 | $43.40 | $38.24 | 27,303 |
| 2021-05-12 | $44.54 | $44.81 | $42.50 | $42.97 | $37.86 | 37,791 |
| 2021-05-11 | $42.70 | $45.40 | $41.00 | $44.90 | $39.57 | 64,897 |
| 2021-05-10 | $46.75 | $47.20 | $43.25 | $43.30 | $38.16 | 76,241 |
| 2021-05-07 | $49.10 | $49.36 | $45.64 | $46.66 | $41.12 | 76,221 |
| 2021-05-06 | $48.59 | $49.25 | $47.00 | $48.59 | $42.82 | 72,403 |
| 2021-05-05 | $47.57 | $48.99 | $47.57 | $48.90 | $43.09 | 68,041 |
| 2021-05-04 | $46.99 | $48.00 | $45.52 | $47.52 | $41.87 | 83,879 |
| 2021-05-03 | $47.25 | $47.90 | $46.18 | $47.39 | $41.76 | 43,629 |
| 2021-04-30 | $47.30 | $47.30 | $46.13 | $47.22 | $41.61 | 39,702 |
| 2021-04-29 | $46.04 | $48.75 | $45.98 | $47.19 | $41.58 | 159,163 |
| 2021-04-28 | $45.10 | $47.39 | $44.11 | $45.47 | $40.07 | 137,250 |
| 2021-04-27 | $43.74 | $45.41 | $43.05 | $45.00 | $39.65 | 94,066 |
| 2021-04-26 | $43.16 | $43.79 | $42.87 | $43.32 | $38.17 | 22,478 |
| 2021-04-23 | $42.50 | $43.50 | $42.40 | $42.91 | $37.81 | 29,072 |
| 2021-04-22 | $42.00 | $43.50 | $41.70 | $42.03 | $37.04 | 159,952 |
| 2021-04-21 | $40.29 | $42.00 | $40.29 | $41.88 | $36.90 | 37,685 |
| 2021-04-20 | $39.35 | $40.94 | $39.12 | $40.51 | $35.70 | 108,854 |
| 2021-04-19 | $40.00 | $40.00 | $38.17 | $39.00 | $34.37 | 49,810 |
| 2021-04-16 | $39.65 | $40.00 | $39.00 | $39.79 | $35.06 | 30,951 |
| 2021-04-15 | $41.00 | $41.00 | $38.74 | $39.51 | $34.82 | 22,369 |
| 2021-04-14 | $39.41 | $41.00 | $39.10 | $40.66 | $35.83 | 51,226 |
| 2021-04-13 | $38.64 | $39.81 | $38.33 | $39.17 | $34.52 | 22,491 |
| 2021-04-12 | $38.72 | $39.01 | $37.50 | $38.64 | $34.05 | 57,263 |
| 2021-04-09 | $39.94 | $40.86 | $38.01 | $38.71 | $34.11 | 90,014 |
| 2021-04-08 | $38.50 | $41.60 | $38.04 | $39.53 | $34.83 | 220,696 |
| 2021-04-07 | $39.00 | $39.02 | $36.78 | $38.03 | $33.51 | 24,285 |
| 2021-04-06 | $39.52 | $39.83 | $39.18 | $39.20 | $34.54 | 58,548 |
| 2021-04-05 | $39.32 | $39.83 | $38.03 | $39.51 | $34.82 | 48,396 |
| 2021-04-01 | $38.89 | $39.36 | $37.78 | $38.80 | $34.19 | 37,548 |
| 2021-03-31 | $38.38 | $39.00 | $37.23 | $38.73 | $34.13 | 36,993 |
| 2021-03-30 | $37.42 | $38.44 | $36.63 | $38.44 | $33.87 | 48,998 |
| 2021-03-29 | $38.03 | $38.30 | $37.18 | $37.18 | $32.76 | 23,697 |
| 2021-03-26 | $37.95 | $38.49 | $36.66 | $38.05 | $33.53 | 42,369 |
| 2021-03-25 | $36.91 | $39.00 | $36.70 | $38.20 | $33.66 | 67,695 |
| 2021-03-24 | $37.96 | $38.70 | $36.84 | $36.91 | $32.52 | 27,099 |
| 2021-03-23 | $38.79 | $38.87 | $37.95 | $38.08 | $33.56 | 18,654 |
| 2021-03-22 | $38.05 | $39.00 | $38.05 | $38.92 | $34.30 | 31,128 |
| 2021-03-19 | $38.12 | $38.99 | $37.20 | $37.93 | $33.42 | 22,197 |
| 2021-03-18 | $37.65 | $38.53 | $37.20 | $38.03 | $33.51 | 39,054 |
| 2021-03-17 | $37.82 | $38.95 | $37.20 | $37.81 | $33.32 | 19,337 |
| 2021-03-16 | $38.44 | $38.99 | $37.55 | $38.25 | $33.71 | 23,861 |
| 2021-03-15 | $38.41 | $39.11 | $37.60 | $38.63 | $34.04 | 41,552 |
| 2021-03-12 | $39.99 | $40.12 | $38.11 | $38.11 | $33.58 | 30,064 |
| 2021-03-11 | $38.97 | $40.00 | $38.97 | $39.94 | $35.19 | 35,134 |
| 2021-03-10 | $40.22 | $40.50 | $38.24 | $38.58 | $34.00 | 47,816 |
| 2021-03-09 | $39.25 | $41.46 | $39.25 | $40.14 | $35.37 | 21,173 |
| 2021-03-08 | $39.01 | $39.99 | $38.05 | $39.40 | $34.72 | 37,658 |
| 2021-03-05 | $40.23 | $40.75 | $35.58 | $39.33 | $34.66 | 173,681 |
| 2021-03-04 | $41.91 | $42.25 | $38.07 | $40.00 | $35.25 | 178,715 |
| 2021-03-03 | $42.39 | $42.99 | $41.40 | $42.25 | $37.23 | 53,644 |
| 2021-03-02 | $43.13 | $43.21 | $42.26 | $42.85 | $37.76 | 137,435 |
| 2021-03-01 | $42.33 | $43.50 | $41.38 | $43.02 | $37.91 | 88,005 |
| 2021-02-26 | $42.35 | $43.20 | $41.01 | $43.20 | $38.07 | 83,730 |
| 2021-02-25 | $43.63 | $43.70 | $42.50 | $42.62 | $37.56 | 69,266 |
| 2021-02-24 | $42.27 | $44.46 | $41.89 | $43.50 | $38.33 | 73,504 |
| 2021-02-23 | $42.54 | $43.14 | $37.78 | $42.69 | $37.25 | 245,357 |
| 2021-02-22 | $45.69 | $45.69 | $42.40 | $43.95 | $38.35 | 149,917 |
| 2021-02-19 | $43.00 | $45.68 | $42.51 | $45.51 | $39.71 | 478,704 |
| 2021-02-18 | $41.74 | $43.00 | $41.50 | $41.88 | $36.54 | 124,646 |
| 2021-02-17 | $40.03 | $42.05 | $39.61 | $41.74 | $36.42 | 60,987 |
| 2021-02-16 | $41.35 | $41.35 | $39.50 | $39.82 | $34.74 | 50,132 |
| 2021-02-12 | $39.16 | $41.50 | $38.50 | $39.78 | $34.71 | 26,703 |
| 2021-02-11 | $41.14 | $42.44 | $38.72 | $39.20 | $34.20 | 48,101 |
| 2021-02-10 | $39.96 | $40.84 | $39.00 | $40.45 | $35.29 | 32,208 |
| 2021-02-09 | $40.36 | $40.74 | $38.54 | $39.41 | $34.39 | 30,111 |
| 2021-02-08 | $42.00 | $42.50 | $39.81 | $39.82 | $34.74 | 78,214 |
| 2021-02-05 | $40.00 | $43.51 | $40.00 | $40.85 | $35.64 | 69,300 |
| 2021-02-04 | $39.50 | $42.95 | $39.15 | $39.98 | $34.88 | 125,007 |
| 2021-02-03 | $38.50 | $39.50 | $37.88 | $39.29 | $34.28 | 26,641 |
| 2021-02-02 | $38.00 | $38.78 | $37.02 | $37.74 | $32.93 | 34,469 |
| 2021-02-01 | $36.39 | $39.00 | $35.66 | $37.99 | $33.15 | 30,459 |
| 2021-01-29 | $37.00 | $37.38 | $35.77 | $36.00 | $31.41 | 30,946 |
| 2021-01-28 | $37.49 | $38.53 | $36.51 | $36.67 | $32.00 | 23,025 |
| 2021-01-27 | $36.86 | $38.25 | $36.25 | $37.50 | $32.72 | 57,097 |
| 2021-01-26 | $37.97 | $38.87 | $37.50 | $37.89 | $33.06 | 26,740 |
| 2021-01-25 | $38.12 | $38.86 | $37.50 | $38.48 | $33.58 | 15,115 |
| 2021-01-22 | $38.28 | $38.73 | $37.59 | $38.15 | $33.29 | 12,263 |
| 2021-01-21 | $38.97 | $39.30 | $36.86 | $38.29 | $33.41 | 68,938 |
| 2021-01-20 | $38.35 | $38.98 | $38.26 | $38.48 | $33.58 | 56,064 |
| 2021-01-19 | $38.00 | $38.41 | $37.33 | $38.00 | $33.16 | 67,432 |
| 2021-01-15 | $37.60 | $37.99 | $37.00 | $37.65 | $32.85 | 37,794 |
| 2021-01-14 | $36.44 | $38.00 | $36.44 | $37.60 | $32.81 | 116,490 |
| 2021-01-13 | $35.27 | $37.00 | $35.01 | $36.89 | $32.19 | 30,320 |
| 2021-01-12 | $34.85 | $36.95 | $34.02 | $35.94 | $31.36 | 106,476 |
| 2021-01-11 | $34.40 | $35.20 | $32.47 | $34.85 | $30.41 | 54,919 |
| 2021-01-08 | $34.29 | $35.88 | $33.68 | $34.70 | $30.28 | 78,640 |
| 2021-01-07 | $34.04 | $36.00 | $33.14 | $34.29 | $29.92 | 130,019 |
| 2021-01-06 | $33.73 | $35.00 | $33.12 | $33.99 | $29.66 | 20,795 |
| 2021-01-05 | $34.29 | $34.29 | $32.19 | $33.73 | $29.43 | 15,763 |
| 2021-01-04 | $34.34 | $34.35 | $32.64 | $33.80 | $29.49 | 18,574 |
| 2020-12-31 | $34.98 | $34.98 | $33.27 | $34.15 | $29.80 | 21,649 |
| 2020-12-30 | $32.72 | $34.99 | $32.49 | $34.90 | $30.45 | 15,404 |
| 2020-12-29 | $32.42 | $33.18 | $31.61 | $32.45 | $28.31 | 23,097 |
| 2020-12-28 | $31.71 | $33.90 | $31.71 | $32.04 | $27.96 | 19,291 |
| 2020-12-24 | $31.65 | $33.81 | $31.65 | $31.71 | $27.67 | 7,944 |
| 2020-12-23 | $31.90 | $32.61 | $31.40 | $31.68 | $27.64 | 12,160 |
| 2020-12-22 | $31.67 | $33.96 | $31.01 | $32.14 | $28.04 | 28,527 |
| 2020-12-21 | $32.91 | $33.40 | $31.45 | $31.95 | $27.88 | 30,613 |
| 2020-12-18 | $33.04 | $33.66 | $32.90 | $33.43 | $29.17 | 22,648 |
| 2020-12-17 | $30.85 | $34.32 | $30.00 | $33.85 | $29.54 | 118,051 |
| 2020-12-16 | $29.77 | $31.29 | $29.75 | $30.26 | $26.40 | 77,153 |
| 2020-12-15 | $29.80 | $30.20 | $28.96 | $29.84 | $26.04 | 87,425 |
| 2020-12-14 | $29.82 | $30.52 | $29.75 | $29.75 | $25.96 | 19,862 |
| 2020-12-11 | $29.57 | $30.20 | $29.57 | $29.76 | $25.97 | 42,063 |
| 2020-12-10 | $29.47 | $30.50 | $28.98 | $29.76 | $25.97 | 31,560 |
| 2020-12-09 | $29.76 | $30.17 | $29.59 | $29.85 | $26.05 | 53,824 |
| 2020-12-08 | $29.49 | $29.99 | $28.75 | $29.50 | $25.74 | 36,855 |
| 2020-12-07 | $30.07 | $30.77 | $29.29 | $29.47 | $25.71 | 64,238 |
| 2020-12-04 | $29.95 | $30.19 | $29.45 | $29.84 | $26.04 | 60,182 |
| 2020-12-03 | $29.59 | $30.64 | $28.58 | $29.80 | $26.00 | 31,849 |
| 2020-12-02 | $27.89 | $30.26 | $27.50 | $29.06 | $25.36 | 58,040 |
| 2020-12-01 | $28.00 | $28.00 | $27.44 | $27.88 | $24.33 | 93,948 |
| 2020-11-30 | $29.08 | $29.73 | $27.51 | $28.31 | $24.70 | 160,395 |
| 2020-11-27 | $29.82 | $30.20 | $28.59 | $29.26 | $25.53 | 40,910 |
| 2020-11-25 | $30.20 | $30.73 | $29.58 | $30.40 | $26.53 | 45,912 |
| 2020-11-24 | $30.42 | $30.98 | $29.00 | $30.74 | $26.82 | 111,824 |
| 2020-11-23 | $30.79 | $31.25 | $30.25 | $30.75 | $26.83 | 22,578 |
| 2020-11-20 | $30.88 | $31.67 | $30.03 | $30.91 | $26.97 | 43,516 |
| 2020-11-19 | $30.22 | $30.89 | $29.90 | $30.49 | $26.60 | 23,542 |
| 2020-11-18 | $30.71 | $32.79 | $29.51 | $30.22 | $26.37 | 54,476 |
| 2020-11-17 | $29.01 | $32.27 | $28.52 | $30.28 | $26.42 | 114,492 |
| 2020-11-16 | $32.70 | $33.43 | $28.54 | $29.59 | $25.82 | 167,374 |
| 2020-11-13 | $30.99 | $33.50 | $30.99 | $31.49 | $27.48 | 50,234 |
| 2020-11-12 | $33.29 | $33.79 | $29.45 | $30.97 | $27.02 | 81,143 |
| 2020-11-11 | $35.08 | $39.37 | $32.30 | $32.73 | $28.56 | 125,679 |
| 2020-11-10 | $34.00 | $35.00 | $33.78 | $34.25 | $29.88 | 69,809 |
| 2020-11-09 | $35.87 | $36.00 | $31.75 | $33.18 | $28.95 | 124,356 |
| 2020-11-06 | $34.84 | $35.41 | $29.51 | $34.16 | $29.81 | 192,596 |
| 2020-11-05 | $30.50 | $31.60 | $30.00 | $30.30 | $26.14 | 108,368 |
| 2020-11-04 | $29.10 | $29.96 | $29.04 | $29.24 | $25.23 | 26,021 |
| 2020-11-03 | $29.99 | $29.99 | $28.87 | $29.76 | $25.67 | 47,817 |
| 2020-11-02 | $27.99 | $29.90 | $27.56 | $29.43 | $25.39 | 59,266 |
| 2020-10-30 | $25.58 | $27.37 | $25.58 | $27.25 | $23.51 | 38,084 |
| 2020-10-29 | $25.99 | $26.97 | $25.75 | $25.76 | $22.22 | 72,678 |
| 2020-10-28 | $23.99 | $26.00 | $23.51 | $25.84 | $22.29 | 33,847 |
| 2020-10-27 | $24.67 | $24.67 | $23.35 | $24.17 | $20.85 | 35,300 |
| 2020-10-26 | $25.63 | $26.54 | $24.00 | $24.31 | $20.97 | 25,182 |
| 2020-10-23 | $24.59 | $25.93 | $24.01 | $25.81 | $22.27 | 22,674 |
| 2020-10-22 | $24.03 | $24.49 | $23.90 | $24.18 | $20.86 | 13,828 |
| 2020-10-21 | $25.11 | $25.12 | $23.90 | $23.90 | $20.62 | 11,812 |
| 2020-10-20 | $24.54 | $25.57 | $24.38 | $25.06 | $21.62 | 16,592 |
| 2020-10-19 | $25.50 | $26.00 | $24.61 | $24.87 | $21.46 | 20,013 |
| 2020-10-16 | $25.06 | $27.49 | $25.00 | $25.58 | $22.07 | 30,447 |
| 2020-10-15 | $25.05 | $27.00 | $24.00 | $25.00 | $21.57 | 72,818 |
| 2020-10-14 | $21.72 | $25.85 | $21.72 | $25.81 | $22.27 | 169,246 |
| 2020-10-13 | $19.00 | $22.22 | $18.90 | $21.94 | $18.93 | 143,491 |
| 2020-10-12 | $19.67 | $20.77 | $18.84 | $19.45 | $16.78 | 73,725 |
| 2020-10-09 | $18.34 | $21.70 | $17.99 | $19.77 | $17.06 | 176,560 |
| 2020-10-08 | $18.16 | $18.34 | $17.60 | $18.31 | $15.80 | 69,772 |
| 2020-10-07 | $18.27 | $18.27 | $18.03 | $18.16 | $15.67 | 21,223 |
| 2020-10-06 | $18.24 | $18.31 | $17.92 | $18.27 | $15.76 | 58,781 |
| 2020-10-05 | $18.23 | $18.37 | $18.00 | $18.24 | $15.74 | 74,272 |
| 2020-10-02 | $18.01 | $18.25 | $17.99 | $18.12 | $15.63 | 58,953 |
| 2020-10-01 | $18.26 | $18.39 | $18.01 | $18.18 | $15.68 | 61,841 |
| 2020-09-30 | $18.27 | $18.42 | $17.79 | $18.19 | $15.69 | 102,767 |
| 2020-09-29 | $18.82 | $18.82 | $18.35 | $18.42 | $15.89 | 41,565 |
| 2020-09-28 | $17.98 | $19.07 | $17.98 | $19.00 | $16.39 | 95,876 |
| 2020-09-25 | $17.98 | $17.98 | $17.80 | $17.80 | $15.36 | 21,765 |
| 2020-09-24 | $18.24 | $18.24 | $17.75 | $17.99 | $15.52 | 70,312 |
| 2020-09-23 | $18.87 | $18.93 | $18.00 | $18.30 | $15.79 | 37,653 |
| 2020-09-22 | $18.47 | $19.25 | $18.47 | $19.01 | $16.40 | 109,157 |
| 2020-09-21 | $19.53 | $19.65 | $17.91 | $18.10 | $15.62 | 57,853 |
| 2020-09-18 | $19.82 | $20.09 | $19.00 | $19.59 | $16.90 | 46,920 |
| 2020-09-17 | $20.87 | $20.87 | $19.00 | $19.68 | $16.98 | 111,530 |
| 2020-09-16 | $21.58 | $22.49 | $20.88 | $20.90 | $18.03 | 58,506 |
| 2020-09-15 | $23.83 | $24.98 | $20.37 | $21.61 | $18.64 | 246,893 |
| 2020-09-14 | $22.64 | $24.68 | $22.06 | $23.68 | $20.43 | 123,285 |
| 2020-09-11 | $20.45 | $22.49 | $20.45 | $22.00 | $18.98 | 148,148 |
| 2020-09-10 | $19.10 | $20.50 | $19.10 | $19.94 | $17.20 | 88,116 |
| 2020-09-09 | $18.50 | $19.40 | $18.00 | $19.01 | $16.40 | 93,533 |
| 2020-09-08 | $19.89 | $19.89 | $17.60 | $17.77 | $15.33 | 43,017 |
| 2020-09-04 | $18.98 | $18.98 | $17.50 | $17.93 | $15.47 | 64,569 |
| 2020-09-03 | $19.19 | $19.40 | $18.16 | $18.69 | $16.12 | 57,571 |
| 2020-09-02 | $18.00 | $19.88 | $17.80 | $19.63 | $16.94 | 120,744 |
| 2020-09-01 | $17.67 | $17.98 | $17.50 | $17.88 | $15.43 | 36,441 |
| 2020-08-31 | $18.00 | $18.06 | $17.59 | $17.97 | $15.50 | 19,551 |
| 2020-08-28 | $16.76 | $18.18 | $16.00 | $18.00 | $15.53 | 35,797 |
| 2020-08-27 | $17.75 | $17.94 | $17.00 | $17.20 | $14.84 | 58,596 |
| 2020-08-26 | $17.50 | $18.10 | $17.40 | $17.96 | $15.49 | 79,468 |
| 2020-08-25 | $16.75 | $17.98 | $16.50 | $17.68 | $15.25 | 161,694 |
| 2020-08-24 | $15.75 | $16.70 | $15.75 | $16.60 | $14.32 | 122,429 |
| 2020-08-21 | $15.95 | $16.51 | $15.50 | $15.60 | $13.46 | 55,889 |
| 2020-08-20 | $15.50 | $16.47 | $15.10 | $15.95 | $13.76 | 84,184 |
| 2020-08-19 | $15.00 | $15.50 | $14.84 | $15.48 | $13.35 | 54,473 |
| 2020-08-18 | $14.98 | $15.28 | $14.66 | $14.89 | $12.85 | 61,685 |
| 2020-08-17 | $14.79 | $15.00 | $14.62 | $14.98 | $12.92 | 50,114 |
| 2020-08-14 | $14.75 | $15.10 | $14.60 | $14.84 | $12.80 | 79,178 |
| 2020-08-13 | $15.00 | $15.10 | $14.75 | $14.75 | $12.73 | 25,746 |
| 2020-08-12 | $14.88 | $15.72 | $14.63 | $15.00 | $12.94 | 56,094 |
| 2020-08-11 | $13.75 | $15.15 | $13.75 | $14.39 | $12.41 | 54,743 |
| 2020-08-10 | $14.26 | $14.78 | $13.40 | $14.51 | $12.16 | 42,568 |
| 2020-08-07 | $13.31 | $14.98 | $13.01 | $14.98 | $12.55 | 36,801 |
| 2020-08-06 | $14.95 | $14.95 | $13.25 | $13.44 | $11.26 | 42,452 |
| 2020-08-05 | $12.80 | $14.99 | $12.11 | $14.09 | $11.81 | 206,403 |
| 2020-08-04 | $11.65 | $13.50 | $11.50 | $12.60 | $10.56 | 96,470 |
| 2020-08-03 | $12.15 | $16.00 | $11.02 | $12.00 | $10.06 | 392,388 |
| 2020-07-31 | $8.78 | $37.82 | $8.78 | $13.00 | $10.89 | 645,346 |
| 2020-07-30 | $8.32 | $8.32 | $8.32 | $8.32 | $6.97 | 80 |
| 2020-07-29 | $8.32 | $8.32 | $8.32 | $8.32 | $6.97 | 119 |
| 2020-07-28 | $9.20 | $9.20 | $9.20 | $9.20 | $7.71 | 71 |
| 2020-07-27 | $9.20 | $9.20 | $9.20 | $9.20 | $7.71 | 26 |
| 2020-07-24 | $9.20 | $9.20 | $9.20 | $9.20 | $7.71 | 41 |
| 2020-07-23 | $9.20 | $9.20 | $9.20 | $9.20 | $7.71 | 119 |
| 2020-07-22 | $9.20 | $9.20 | $9.20 | $9.20 | $7.71 | 105 |
| 2020-07-21 | $9.20 | $9.20 | $9.20 | $9.20 | $7.71 | 627 |
| 2020-07-20 | $9.35 | $9.38 | $9.20 | $9.20 | $7.71 | 2,424 |
| 2020-07-17 | $8.00 | $8.00 | $8.00 | $8.00 | $6.70 | 16 |
| 2020-07-16 | $8.00 | $8.00 | $8.00 | $8.00 | $6.70 | 47 |
| 2020-07-15 | $8.00 | $8.00 | $8.00 | $8.00 | $6.70 | 8 |
| 2020-07-14 | $8.00 | $8.00 | $8.00 | $8.00 | $6.70 | 108 |
| 2020-07-13 | $9.35 | $9.35 | $8.00 | $8.00 | $6.70 | 1,183 |
| 2020-07-10 | $9.00 | $9.00 | $9.00 | $9.00 | $7.54 | 16 |
| 2020-07-09 | $9.00 | $9.00 | $9.00 | $9.00 | $7.54 | 108 |
| 2020-07-08 | $9.25 | $9.25 | $9.25 | $9.25 | $7.75 | 5 |
| 2020-07-07 | $9.25 | $9.25 | $9.25 | $9.25 | $7.75 | 4 |
| 2020-07-06 | $9.25 | $9.25 | $9.25 | $9.25 | $7.75 | 3 |
| 2020-07-02 | $9.32 | $9.32 | $9.20 | $9.25 | $7.75 | 4,086 |
| 2020-07-01 | $9.10 | $9.10 | $9.10 | $9.10 | $7.63 | 590 |
| 2020-06-30 | $9.00 | $10.00 | $9.00 | $9.80 | $8.21 | 13,237 |
| 2020-06-29 | $8.95 | $8.95 | $8.95 | $8.95 | $7.50 | 2,023 |
| 2020-06-26 | $8.95 | $8.95 | $8.95 | $8.95 | $7.50 | 147 |
| 2020-06-25 | $8.68 | $8.98 | $8.68 | $8.96 | $7.51 | 1,539 |
| 2020-06-24 | $8.95 | $9.00 | $8.95 | $8.95 | $7.50 | 9,259 |
| 2020-06-23 | $8.62 | $9.00 | $8.50 | $8.95 | $7.50 | 2,518 |
| 2020-06-22 | $8.57 | $8.57 | $8.50 | $8.50 | $7.12 | 768 |
| 2020-06-19 | $8.35 | $10.09 | $8.35 | $9.00 | $7.54 | 5,049 |
| 2020-06-18 | $9.19 | $9.19 | $8.47 | $8.92 | $7.47 | 1,610 |
| 2020-06-17 | $10.00 | $10.00 | $10.00 | $10.00 | $8.38 | 14 |
| 2020-06-16 | $9.00 | $10.07 | $9.00 | $10.00 | $8.38 | 12,204 |
| 2020-06-15 | $8.80 | $8.80 | $8.80 | $8.80 | $7.37 | 112 |
| 2020-06-12 | $9.20 | $9.20 | $9.20 | $9.20 | $7.71 | 13 |
| 2020-06-11 | $9.20 | $9.20 | $9.20 | $9.20 | $7.71 | 7 |
| 2020-06-10 | $8.73 | $9.20 | $8.73 | $9.20 | $7.71 | 1,970 |
| 2020-06-09 | $8.44 | $8.44 | $8.44 | $8.44 | $7.07 | 207 |
| 2020-06-08 | $8.44 | $8.44 | $8.44 | $8.44 | $7.07 | 30 |
| 2020-06-05 | $8.06 | $8.84 | $8.06 | $8.44 | $7.07 | 1,350 |
| 2020-06-04 | $8.95 | $8.95 | $8.91 | $8.91 | $7.47 | 833 |
| 2020-06-03 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2020-06-02 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 12 |
| 2020-06-01 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 5 |
| 2020-05-29 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 105 |
| 2020-05-28 | $8.18 | $8.18 | $8.18 | $8.18 | $6.85 | 1 |
| 2020-05-27 | $8.20 | $8.30 | $8.18 | $8.18 | $6.75 | 1,544 |
| 2020-05-26 | $8.60 | $8.60 | $8.60 | $8.60 | $7.09 | 236 |
| 2020-05-22 | $7.84 | $7.84 | $7.84 | $7.84 | $6.47 | 142 |
| 2020-05-21 | $6.70 | $8.35 | $6.70 | $7.84 | $6.47 | 1,137 |
| 2020-05-20 | $7.74 | $7.74 | $7.74 | $7.74 | $6.38 | 115 |
| 2020-05-19 | $7.74 | $7.74 | $7.74 | $7.74 | $6.38 | 3 |
| 2020-05-18 | $8.60 | $8.60 | $7.74 | $7.74 | $6.38 | 273 |
| 2020-05-15 | $7.81 | $7.81 | $7.81 | $7.81 | $6.44 | 157 |
| 2020-05-14 | $7.88 | $7.88 | $7.81 | $7.81 | $6.44 | 250 |
| 2020-05-13 | $8.50 | $8.50 | $8.50 | $8.50 | $7.01 | 120 |
| 2020-05-12 | $9.37 | $9.37 | $8.50 | $8.50 | $7.01 | 454 |
| 2020-05-11 | $8.50 | $8.50 | $8.50 | $8.50 | $7.01 | 273 |
| 2020-05-08 | $9.76 | $9.76 | $9.76 | $9.76 | $8.05 | 217 |
| 2020-05-07 | $8.90 | $8.94 | $7.66 | $7.66 | $6.32 | 443 |
| 2020-05-06 | $9.00 | $9.00 | $9.00 | $9.00 | $7.42 | 100 |
| 2020-05-05 | $9.05 | $9.05 | $9.05 | $9.05 | $7.46 | 142 |
| 2020-05-04 | $9.19 | $9.19 | $9.19 | $9.19 | $7.58 | 1 |
| 2020-05-01 | $9.20 | $9.20 | $9.19 | $9.19 | $7.58 | 202 |
| 2020-04-30 | $9.26 | $9.28 | $9.24 | $9.24 | $7.62 | 3,713 |
| 2020-04-29 | $9.24 | $9.24 | $9.24 | $9.24 | $7.62 | 0 |
| 2020-04-28 | $9.24 | $9.24 | $9.24 | $9.24 | $7.62 | 25 |
| 2020-04-27 | $9.24 | $9.24 | $9.24 | $9.24 | $7.62 | 0 |
| 2020-04-24 | $9.24 | $9.24 | $9.24 | $9.24 | $7.62 | 0 |
| 2020-04-23 | $9.25 | $9.25 | $9.24 | $9.24 | $7.62 | 3,205 |
| 2020-04-22 | $9.50 | $9.50 | $9.50 | $9.50 | $7.83 | 1 |
| 2020-04-21 | $9.50 | $9.50 | $9.50 | $9.50 | $7.83 | 0 |
| 2020-04-20 | $9.57 | $9.57 | $9.50 | $9.50 | $7.83 | 2,763 |
| 2020-04-17 | $8.50 | $9.53 | $8.50 | $9.52 | $7.85 | 1,789 |
| 2020-04-16 | $7.43 | $7.43 | $7.43 | $7.43 | $6.13 | 15 |
| 2020-04-15 | $7.43 | $7.43 | $7.43 | $7.43 | $6.13 | 0 |
| 2020-04-14 | $6.37 | $7.43 | $5.67 | $7.43 | $6.13 | 2,551 |
| 2020-04-13 | $7.84 | $7.84 | $7.84 | $7.84 | $6.47 | 5 |
| 2020-04-09 | $7.84 | $7.84 | $7.84 | $7.84 | $6.47 | 0 |
| 2020-04-08 | $7.84 | $7.84 | $7.84 | $7.84 | $6.47 | 100 |
| 2020-04-07 | $8.33 | $8.33 | $8.33 | $8.33 | $6.87 | 18 |
| 2020-04-06 | $8.33 | $8.33 | $8.33 | $8.33 | $6.87 | 0 |
| 2020-04-03 | $8.33 | $8.33 | $8.33 | $8.33 | $6.87 | 1 |
| 2020-04-02 | $9.22 | $9.22 | $7.57 | $8.33 | $6.87 | 304 |
| 2020-04-01 | $9.66 | $10.04 | $9.66 | $10.04 | $8.28 | 440 |
| 2020-03-31 | $7.00 | $9.34 | $7.00 | $9.34 | $7.70 | 7,671 |
| 2020-03-30 | $7.40 | $8.00 | $7.40 | $8.00 | $6.60 | 1,612 |
| 2020-03-27 | $8.00 | $8.00 | $8.00 | $8.00 | $6.60 | 4 |
| 2020-03-26 | $5.80 | $8.35 | $5.80 | $8.00 | $6.60 | 984 |
| 2020-03-25 | $8.00 | $8.80 | $8.00 | $8.80 | $7.26 | 350 |
| 2020-03-24 | $7.68 | $7.68 | $7.68 | $7.68 | $6.33 | 0 |
| 2020-03-23 | $5.98 | $8.18 | $5.98 | $7.68 | $6.33 | 14,261 |
| 2020-03-20 | $6.55 | $6.95 | $6.20 | $6.20 | $5.11 | 2,240 |
| 2020-03-19 | $8.50 | $8.50 | $8.50 | $8.50 | $7.01 | 500 |
| 2020-03-18 | $7.38 | $8.85 | $7.38 | $8.85 | $7.30 | 1,961 |
| 2020-03-17 | $9.08 | $9.08 | $9.08 | $9.08 | $7.49 | 1 |
| 2020-03-16 | $8.00 | $9.08 | $8.00 | $9.08 | $7.49 | 20,040 |
Betterware de Mexico S.A.B. de C.V. (BWMX) News Headlines
Recent Betterware de Mexico S.A.B. de C.V. (BWMX) News
Similar Companies to Betterware de Mexico S.A.B. de C.V. (BWMX) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |