ROUNDHILL IO DIGITAL INFRASTRUCTURE ETF (BYTE) Exchange: NYSE ARCA
Data as of May 3, 2024
$9.53 ($0.00) 0.00%
ROUNDHILL IO DIGITAL INFRASTRUCTURE ETF - Daily Information
Click for more stock information on ROUNDHILL IO DIGITAL INFRASTRUCTURE ETF .| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $9.53 |
| Previous Close | $9.53 |
| High | $9.53 |
| Low | $9.53 |
| Adjusted Open | $9.53 |
| Previous Adjusted Close | $9.53 |
| Adjusted High | $9.53 |
| Adjusted Low | $9.53 |
Invest in ROUNDHILL IO DIGITAL INFRASTRUCTURE ETF (BYTE)
Historical Stock Data for ROUNDHILL IO DIGITAL INFRASTRUCTURE ETF (BYTE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-05-02 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-05-01 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-30 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-29 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-26 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-25 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-24 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-23 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-22 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-19 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-18 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-17 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-16 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-15 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-12 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-11 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-10 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-09 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-08 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-05 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-04 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-03 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-02 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-04-01 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-28 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-27 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-26 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-25 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-22 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-21 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-20 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-19 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-18 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-15 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-14 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-13 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-12 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-08 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-07 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-06 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-05 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-04 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-03-01 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-29 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-28 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-27 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-26 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-23 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-22 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-21 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-20 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-16 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-15 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-14 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-13 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-12 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-09 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-08 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-07 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-06 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-05 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-02 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-02-01 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-31 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-30 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-29 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-26 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-25 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-24 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-23 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-22 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-19 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-18 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-17 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-16 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-12 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-11 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-10 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-09 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-08 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-05 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-04 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-03 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2024-01-02 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-12-29 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-12-28 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-12-27 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-12-26 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-12-22 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-12-21 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-12-20 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-12-19 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-12-18 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-12-15 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-12-14 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-12-13 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-12-12 | $9.46 | $9.53 | $9.46 | $9.53 | $9.53 | 1,911 |
| 2023-12-11 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 19 |
| 2023-12-08 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 3 |
| 2023-12-07 | $9.57 | $9.57 | $9.55 | $9.57 | $9.57 | 641 |
| 2023-12-06 | $9.65 | $9.65 | $9.55 | $9.55 | $9.55 | 227 |
| 2023-12-05 | $9.75 | $9.75 | $9.58 | $9.58 | $9.58 | 243 |
| 2023-12-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 113 |
| 2023-12-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 73 |
| 2023-11-30 | $9.60 | $9.60 | $9.56 | $9.57 | $9.57 | 1,007 |
| 2023-11-29 | $9.51 | $9.58 | $9.51 | $9.58 | $9.58 | 840 |
| 2023-11-28 | $9.47 | $9.51 | $9.47 | $9.51 | $9.51 | 337 |
| 2023-11-27 | $9.50 | $9.50 | $9.49 | $9.49 | $9.49 | 111 |
| 2023-11-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 20 |
| 2023-11-22 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 22 |
| 2023-11-21 | $9.48 | $9.48 | $9.46 | $9.46 | $9.46 | 547 |
| 2023-11-20 | $9.46 | $9.58 | $9.46 | $9.58 | $9.58 | 247 |
| 2023-11-17 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 11 |
| 2023-11-16 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 4 |
| 2023-11-15 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 114 |
| 2023-11-14 | $8.99 | $9.41 | $8.99 | $9.37 | $9.37 | 6,784 |
| 2023-11-13 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 7 |
| 2023-11-10 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 22 |
| 2023-11-09 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 15 |
| 2023-11-08 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 13 |
| 2023-11-07 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 4 |
| 2023-11-06 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 3 |
| 2023-11-03 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 4 |
| 2023-11-02 | $9.06 | $9.28 | $9.06 | $9.28 | $9.28 | 6,682 |
| 2023-11-01 | $8.97 | $8.97 | $8.87 | $8.91 | $8.91 | 10,854 |
| 2023-10-31 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 40 |
| 2023-10-30 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 13 |
| 2023-10-27 | $8.94 | $8.98 | $8.77 | $8.77 | $8.77 | 1,354 |
| 2023-10-26 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 9 |
| 2023-10-25 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 2 |
| 2023-10-24 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 53 |
| 2023-10-23 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 1 |
| 2023-10-20 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 18 |
| 2023-10-19 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 18 |
| 2023-10-18 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1 |
| 2023-10-17 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 1 |
| 2023-10-16 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2023-10-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 2 |
| 2023-10-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 31 |
| 2023-10-11 | $9.35 | $9.42 | $9.35 | $9.42 | $9.42 | 2,337 |
| 2023-10-10 | $9.27 | $9.39 | $9.27 | $9.33 | $9.33 | 895 |
| 2023-10-09 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 111 |
| 2023-10-06 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 4,857 |
| 2023-10-05 | $9.00 | $9.08 | $9.00 | $9.08 | $9.08 | 4,857 |
| 2023-10-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 4 |
| 2023-10-03 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 4 |
| 2023-10-02 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 2 |
| 2023-09-29 | $9.42 | $9.42 | $9.33 | $9.33 | $9.33 | 119 |
| 2023-09-28 | $9.18 | $9.33 | $9.18 | $9.33 | $9.33 | 341 |
| 2023-09-27 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 1 |
| 2023-09-26 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 3 |
| 2023-09-25 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 4 |
| 2023-09-22 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 18 |
| 2023-09-21 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-09-20 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 25 |
| 2023-09-19 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 19 |
| 2023-09-18 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 40 |
| 2023-09-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 95 |
| 2023-09-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 6 |
| 2023-09-13 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 11 |
| 2023-09-12 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 11 |
| 2023-09-11 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 7 |
| 2023-09-08 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 187 |
| 2023-09-07 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 28 |
| 2023-09-06 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 20 |
| 2023-09-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 18 |
| 2023-09-01 | $9.84 | $9.84 | $9.72 | $9.72 | $9.72 | 288 |
| 2023-08-31 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 189 |
| 2023-08-30 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 100 |
| 2023-08-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 10 |
| 2023-08-28 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 8 |
| 2023-08-25 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 2 |
| 2023-08-24 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 1 |
| 2023-08-23 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 2 |
| 2023-08-22 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 3 |
| 2023-08-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 2 |
| 2023-08-18 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 1 |
| 2023-08-17 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 15 |
| 2023-08-16 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 5 |
| 2023-08-15 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 10 |
| 2023-08-14 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 110 |
| 2023-08-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 31 |
| 2023-08-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 74 |
| 2023-08-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 6 |
| 2023-08-08 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 6 |
| 2023-08-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 200 |
| 2023-08-04 | $9.70 | $9.70 | $9.56 | $9.56 | $9.56 | 207 |
| 2023-08-03 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 5 |
| 2023-08-02 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 302 |
| 2023-08-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 86 |
| 2023-07-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 15 |
| 2023-07-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 26 |
| 2023-07-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 34 |
| 2023-07-26 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 152 |
| 2023-07-25 | $9.75 | $9.80 | $9.66 | $9.66 | $9.66 | 635 |
| 2023-07-24 | $9.68 | $9.78 | $9.68 | $9.76 | $9.76 | 1,527 |
| 2023-07-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 12 |
| 2023-07-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 23 |
| 2023-07-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 153,788 |
| 2023-07-18 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 22 |
| 2023-07-17 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 22 |
| 2023-07-14 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 150 |
| 2023-07-13 | $9.79 | $9.79 | $9.76 | $9.77 | $9.77 | 2,514 |
| 2023-07-12 | $9.69 | $9.76 | $9.69 | $9.74 | $9.74 | 6,000 |
| 2023-07-11 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1 |
| 2023-07-10 | $9.67 | $9.67 | $9.60 | $9.60 | $9.60 | 2,409 |
| 2023-07-07 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 26 |
| 2023-07-06 | $9.60 | $9.60 | $9.57 | $9.57 | $9.57 | 215 |
| 2023-07-05 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 3,550 |
| 2023-07-03 | $9.62 | $9.68 | $9.62 | $9.68 | $9.68 | 348 |
| 2023-06-30 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 11 |
| 2023-06-29 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 6 |
| 2023-06-28 | $9.41 | $9.47 | $9.41 | $9.47 | $9.47 | 496 |
| 2023-06-27 | $9.39 | $9.39 | $9.37 | $9.39 | $9.39 | 544 |
| 2023-06-26 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 7 |
| 2023-06-23 | $9.07 | $9.07 | $8.99 | $8.99 | $8.99 | 160 |
| 2023-06-22 | $9.07 | $9.08 | $9.07 | $9.08 | $9.08 | 262 |
| 2023-06-21 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 12 |
| 2023-06-20 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 12 |
| 2023-06-16 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 89 |
| 2023-06-15 | $9.41 | $9.54 | $9.41 | $9.54 | $9.54 | 131 |
| 2023-06-14 | $9.49 | $9.49 | $9.42 | $9.42 | $9.42 | 455 |
| 2023-06-13 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 20 |
| 2023-06-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 15 |
| 2023-06-09 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 64 |
| 2023-06-08 | $9.18 | $9.20 | $9.18 | $9.20 | $9.20 | 274 |
| 2023-06-07 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 13 |
| 2023-06-06 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 6 |
| 2023-06-05 | $8.98 | $8.99 | $8.98 | $8.99 | $8.99 | 223 |
| 2023-06-02 | $8.81 | $8.98 | $8.81 | $8.98 | $8.98 | 3,253 |
| 2023-06-01 | $8.76 | $8.82 | $8.76 | $8.82 | $8.82 | 203 |
| 2023-05-31 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 2 |
| 2023-05-30 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 2 |
| 2023-05-26 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 3 |
| 2023-05-25 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 3 |
| 2023-05-24 | $8.94 | $8.94 | $8.74 | $8.74 | $8.74 | 251 |
| 2023-05-23 | $9.11 | $9.12 | $8.96 | $8.96 | $8.96 | 1,463 |
| 2023-05-22 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 24 |
| 2023-05-19 | $9.14 | $9.14 | $9.06 | $9.06 | $9.06 | 419 |
| 2023-05-18 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 7 |
| 2023-05-17 | $9.10 | $9.18 | $9.10 | $9.18 | $9.18 | 597 |
| 2023-05-16 | $9.13 | $9.13 | $8.99 | $8.99 | $8.99 | 550 |
| 2023-05-15 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 1 |
| 2023-05-12 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 17 |
| 2023-05-11 | $9.12 | $9.12 | $9.09 | $9.09 | $9.09 | 123 |
| 2023-05-10 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 11 |
| 2023-05-09 | $9.21 | $9.21 | $9.19 | $9.19 | $9.19 | 112 |
| 2023-05-08 | $9.26 | $9.27 | $9.23 | $9.27 | $9.27 | 5,065 |
| 2023-05-05 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 101 |
| 2023-05-04 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 33 |
| 2023-05-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 4 |
| 2023-05-02 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 101 |
| 2023-05-01 | $9.66 | $9.66 | $9.62 | $9.62 | $9.62 | 448 |
| 2023-04-28 | $9.46 | $9.67 | $9.45 | $9.66 | $9.66 | 3,536 |
| 2023-04-27 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 2 |
| 2023-04-26 | $9.17 | $9.17 | $9.08 | $9.08 | $9.08 | 151 |
| 2023-04-25 | $9.22 | $9.22 | $9.16 | $9.16 | $9.16 | 312 |
| 2023-04-24 | $9.32 | $9.36 | $9.32 | $9.33 | $9.33 | 563 |
| 2023-04-21 | $9.31 | $9.32 | $9.28 | $9.32 | $9.32 | 13,412 |
| 2023-04-20 | $9.30 | $9.33 | $9.28 | $9.33 | $9.33 | 14,233 |
| 2023-04-19 | $9.46 | $9.49 | $9.45 | $9.45 | $9.45 | 2,750 |
| 2023-04-18 | $9.52 | $9.52 | $9.39 | $9.44 | $9.44 | 8,086 |
| 2023-04-17 | $9.50 | $9.50 | $9.46 | $9.50 | $9.50 | 687 |
| 2023-04-14 | $9.48 | $9.55 | $9.38 | $9.38 | $9.38 | 11,329 |
| 2023-04-13 | $9.44 | $9.48 | $9.44 | $9.48 | $9.48 | 559 |
| 2023-04-12 | $9.43 | $9.43 | $9.33 | $9.33 | $9.33 | 298 |
| 2023-04-11 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 86 |
| 2023-04-10 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 26 |
| 2023-04-06 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 3 |
| 2023-04-05 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 12 |
| 2023-04-04 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 13 |
| 2023-04-03 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 113 |
| 2023-03-31 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 62 |
| 2023-03-30 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 61 |
| 2023-03-29 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 30 |
| 2023-03-28 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 60 |
| 2023-03-27 | $9.03 | $9.08 | $9.03 | $9.08 | $9.08 | 105 |
| 2023-03-24 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 1 |
| 2023-03-23 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 12 |
| 2023-03-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 1,101 |
| 2023-03-21 | $9.17 | $9.23 | $9.17 | $9.23 | $9.23 | 1,101 |
| 2023-03-20 | $9.15 | $9.15 | $9.09 | $9.09 | $9.09 | 156 |
| 2023-03-17 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 176 |
| 2023-03-16 | $9.13 | $9.14 | $9.13 | $9.14 | $9.14 | 100 |
| 2023-03-15 | $9.04 | $9.10 | $9.04 | $9.10 | $9.10 | 100 |
| 2023-03-14 | $9.18 | $9.18 | $9.10 | $9.10 | $9.10 | 105 |
| 2023-03-13 | $9.05 | $9.11 | $9.05 | $9.05 | $9.05 | 205 |
| 2023-03-10 | $9.05 | $9.06 | $9.02 | $9.02 | $9.02 | 222 |
| 2023-03-09 | $9.25 | $9.25 | $9.17 | $9.18 | $9.18 | 220 |
| 2023-03-08 | $9.43 | $9.48 | $9.37 | $9.41 | $9.41 | 802 |
| 2023-03-07 | $9.44 | $9.44 | $9.36 | $9.36 | $9.36 | 867 |
| 2023-03-06 | $9.65 | $9.65 | $9.59 | $9.59 | $9.59 | 210 |
| 2023-03-03 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 14 |
| 2023-03-02 | $9.47 | $9.52 | $9.47 | $9.52 | $9.52 | 10,653 |
| 2023-03-01 | $9.55 | $9.55 | $9.46 | $9.52 | $9.52 | 1,467 |
| 2023-02-28 | $9.65 | $9.65 | $9.59 | $9.59 | $9.59 | 116 |
| 2023-02-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 393 |
| 2023-02-24 | $9.62 | $9.62 | $9.60 | $9.60 | $9.60 | 110 |
| 2023-02-23 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 453 |
| 2023-02-22 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 102 |
| 2023-02-21 | $10.00 | $10.00 | $9.88 | $9.88 | $9.88 | 230 |
| 2023-02-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2 |
| 2023-02-16 | $10.33 | $10.33 | $10.29 | $10.29 | $10.29 | 105 |
| 2023-02-15 | $10.29 | $10.34 | $10.29 | $10.34 | $10.34 | 162 |
| 2023-02-14 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 56 |
| 2023-02-13 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 6 |
| 2023-02-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5 |
| 2023-02-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 57 |
| 2023-02-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 202 |
| 2023-02-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 102 |
| 2023-02-06 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 1,075 |
| 2023-02-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 125 |
| 2023-02-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 73 |
| 2023-02-01 | $10.50 | $10.72 | $10.50 | $10.72 | $10.72 | 2,762 |
| 2023-01-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 107 |
| 2023-01-30 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 28 |
| 2023-01-27 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 111 |
| 2023-01-26 | $10.47 | $10.50 | $10.47 | $10.50 | $10.50 | 453 |
| 2023-01-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 11 |
| 2023-01-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 42 |
| 2023-01-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 109 |
| 2023-01-20 | $10.22 | $10.32 | $10.22 | $10.32 | $10.32 | 2,601 |
| 2023-01-19 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 146 |
| 2023-01-18 | $10.33 | $10.33 | $10.15 | $10.15 | $10.15 | 1,684 |
| 2023-01-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 5,781 |
| 2023-01-13 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 55 |
| 2023-01-12 | $10.36 | $10.38 | $10.36 | $10.38 | $10.38 | 126 |
| 2023-01-11 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 978 |
| 2023-01-10 | $10.09 | $10.12 | $10.09 | $10.12 | $10.12 | 231 |
| 2023-01-09 | $10.06 | $10.06 | $10.02 | $10.02 | $10.02 | 413 |
| 2023-01-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 19 |
| 2023-01-05 | $9.75 | $9.83 | $9.75 | $9.79 | $9.79 | 1,059 |
| 2023-01-04 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 105 |
| 2023-01-03 | $9.59 | $9.66 | $9.59 | $9.66 | $9.66 | 540 |
| 2022-12-30 | $9.51 | $9.52 | $9.51 | $9.52 | $9.52 | 336 |
| 2022-12-29 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 62 |
| 2022-12-28 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 11 |
| 2022-12-27 | $9.40 | $9.41 | $9.40 | $9.41 | $9.41 | 313 |
| 2022-12-23 | $9.30 | $9.45 | $9.30 | $9.45 | $9.45 | 570 |
| 2022-12-22 | $9.31 | $9.32 | $9.24 | $9.32 | $9.32 | 602 |
| 2022-12-21 | $9.39 | $9.40 | $9.39 | $9.39 | $9.39 | 4,025 |
| 2022-12-20 | $9.25 | $9.25 | $9.22 | $9.24 | $9.24 | 7,253 |
| 2022-12-19 | $9.32 | $9.37 | $9.23 | $9.23 | $9.23 | 1,144 |
| 2022-12-16 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 144 |
| 2022-12-15 | $9.52 | $9.54 | $9.52 | $9.54 | $9.54 | 1,081 |
| 2022-12-14 | $9.99 | $9.99 | $9.79 | $9.80 | $9.80 | 1,404 |
| 2022-12-13 | $9.93 | $10.01 | $9.91 | $10.01 | $10.01 | 6,915 |
| 2022-12-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.79 | 3 |
| 2022-12-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.73 | 39 |
| 2022-12-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.71 | 61 |
| 2022-12-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.67 | 7 |
| 2022-12-06 | $9.99 | $9.99 | $9.81 | $9.85 | $9.76 | 1,451 |
| 2022-12-05 | $10.08 | $10.08 | $9.99 | $9.99 | $9.90 | 3,768 |
| 2022-12-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.05 | 68 |
| 2022-12-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.07 | 7 |
| 2022-11-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.02 | 26 |
| 2022-11-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.83 | 5 |
| 2022-11-28 | $10.04 | $10.04 | $9.91 | $9.91 | $9.83 | 6,374 |
| 2022-11-25 | $10.06 | $10.11 | $10.06 | $10.11 | $10.01 | 428 |
| 2022-11-23 | $9.93 | $10.05 | $9.93 | $10.05 | $9.95 | 200 |
| 2022-11-22 | $9.82 | $9.96 | $9.81 | $9.94 | $9.85 | 1,755 |
| 2022-11-21 | $9.82 | $9.84 | $9.82 | $9.84 | $9.75 | 156 |
| 2022-11-18 | $9.85 | $9.87 | $9.85 | $9.87 | $9.78 | 310 |
| 2022-11-17 | $9.86 | $9.92 | $9.86 | $9.91 | $9.82 | 308 |
| 2022-11-16 | $10.10 | $10.10 | $9.99 | $9.99 | $9.90 | 1,440 |
| 2022-11-15 | $10.18 | $10.24 | $10.14 | $10.14 | $10.05 | 1,173 |
| 2022-11-14 | $10.10 | $10.10 | $10.02 | $10.02 | $9.93 | 673 |
| 2022-11-11 | $10.01 | $10.21 | $10.01 | $10.21 | $10.11 | 583 |
| 2022-11-10 | $9.71 | $9.97 | $9.63 | $9.96 | $9.87 | 2,000 |
| 2022-11-09 | $9.45 | $9.47 | $9.38 | $9.38 | $9.29 | 7,820 |
| 2022-11-08 | $9.44 | $9.48 | $9.42 | $9.48 | $9.40 | 504 |
| 2022-11-07 | $9.45 | $9.50 | $9.38 | $9.47 | $9.38 | 2,067 |
| 2022-11-04 | $9.48 | $9.48 | $9.31 | $9.44 | $9.36 | 12,067 |
| 2022-11-03 | $9.37 | $9.40 | $9.27 | $9.34 | $9.26 | 33,836 |
| 2022-11-02 | $9.79 | $9.89 | $9.60 | $9.60 | $9.51 | 5,438 |
| 2022-11-01 | $9.82 | $9.96 | $9.79 | $9.79 | $9.70 | 6,565 |
| 2022-10-31 | $9.72 | $9.73 | $9.70 | $9.72 | $9.63 | 959 |
| 2022-10-28 | $9.51 | $9.78 | $9.51 | $9.78 | $9.69 | 124,638 |
| 2022-10-27 | $9.70 | $9.72 | $9.57 | $9.57 | $9.48 | 6,083 |
| 2022-10-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.41 | 11 |
| 2022-10-25 | $9.42 | $9.42 | $9.42 | $9.42 | $9.34 | 1 |
| 2022-10-24 | $9.05 | $9.13 | $9.05 | $9.13 | $9.05 | 456 |
| 2022-10-21 | $9.03 | $9.17 | $9.03 | $9.17 | $9.17 | 411 |
| 2022-10-20 | $9.23 | $9.23 | $9.15 | $9.15 | $9.15 | 209 |
| 2022-10-19 | $9.26 | $9.27 | $9.15 | $9.17 | $9.17 | 4,157 |
| 2022-10-18 | $9.45 | $9.45 | $9.34 | $9.34 | $9.34 | 830 |
| 2022-10-17 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 63 |
| 2022-10-14 | $9.11 | $9.11 | $8.98 | $8.98 | $8.98 | 18,849 |
| 2022-10-13 | $8.77 | $9.16 | $8.77 | $9.16 | $9.16 | 241 |
| 2022-10-12 | $8.92 | $8.97 | $8.92 | $8.93 | $8.93 | 5,163 |
| 2022-10-11 | $9.09 | $9.10 | $9.01 | $9.01 | $9.01 | 9,182 |
| 2022-10-10 | $9.24 | $9.24 | $9.17 | $9.17 | $9.17 | 302 |
| 2022-10-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 46 |
| 2022-10-06 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 39 |
| 2022-10-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 39 |
| 2022-10-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 40 |
| 2022-10-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2022-09-30 | $9.56 | $9.56 | $9.51 | $9.51 | $9.51 | 208 |
| 2022-09-29 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 7 |
| 2022-09-28 | $9.84 | $9.89 | $9.84 | $9.89 | $9.89 | 101 |
| 2022-09-27 | $9.85 | $9.85 | $9.70 | $9.70 | $9.70 | 102 |
| 2022-09-26 | $10.00 | $10.00 | $9.76 | $9.77 | $9.77 | 478 |
| 2022-09-23 | $10.16 | $10.16 | $10.06 | $10.08 | $10.08 | 433 |
| 2022-09-22 | $10.57 | $10.57 | $10.35 | $10.35 | $10.35 | 407 |
| 2022-09-21 | $10.71 | $10.76 | $10.56 | $10.56 | $10.56 | 518 |
| 2022-09-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 48 |
| 2022-09-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 49 |
| 2022-09-16 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 145 |
| 2022-09-15 | $11.12 | $11.13 | $11.10 | $11.10 | $11.10 | 2,518 |
| 2022-09-14 | $11.21 | $11.22 | $11.21 | $11.21 | $11.21 | 419 |
| 2022-09-13 | $11.50 | $11.50 | $11.27 | $11.27 | $11.27 | 388 |
| 2022-09-12 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 11 |
| 2022-09-09 | $11.61 | $11.69 | $11.61 | $11.69 | $11.69 | 255 |
| 2022-09-08 | $11.43 | $11.44 | $11.43 | $11.43 | $11.43 | 757 |
| 2022-09-07 | $11.44 | $11.51 | $11.44 | $11.51 | $11.51 | 109 |
| 2022-09-06 | $11.38 | $11.38 | $11.37 | $11.38 | $11.38 | 462 |
| 2022-09-02 | $11.69 | $11.69 | $11.49 | $11.49 | $11.49 | 270 |
| 2022-09-01 | $11.61 | $11.70 | $11.58 | $11.70 | $11.70 | 2,365 |
| 2022-08-31 | $11.74 | $11.74 | $11.69 | $11.69 | $11.69 | 267 |
| 2022-08-30 | $11.74 | $11.74 | $11.64 | $11.64 | $11.64 | 110 |
| 2022-08-29 | $11.97 | $11.97 | $11.89 | $11.89 | $11.89 | 102 |
| 2022-08-26 | $12.27 | $12.27 | $12.01 | $12.01 | $12.01 | 579 |
| 2022-08-25 | $12.16 | $12.25 | $12.16 | $12.25 | $12.25 | 201 |
| 2022-08-24 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 13 |
| 2022-08-23 | $12.20 | $12.20 | $12.08 | $12.08 | $12.08 | 195 |
| 2022-08-22 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 29 |
| 2022-08-19 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 113 |
| 2022-08-18 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 300 |
| 2022-08-17 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 72 |
| 2022-08-16 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 181 |
| 2022-08-15 | $12.86 | $12.89 | $12.86 | $12.88 | $12.88 | 877 |
| 2022-08-12 | $12.82 | $12.86 | $12.81 | $12.86 | $12.86 | 340 |
| 2022-08-11 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 41 |
| 2022-08-10 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 97 |
| 2022-08-09 | $12.47 | $12.47 | $12.45 | $12.45 | $12.45 | 2,002 |
| 2022-08-08 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 45 |
| 2022-08-05 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 4 |
| 2022-08-04 | $12.62 | $12.68 | $12.62 | $12.68 | $12.68 | 255 |
| 2022-08-03 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 47 |
| 2022-08-02 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 6 |
| 2022-08-01 | $12.39 | $12.39 | $12.36 | $12.36 | $12.36 | 114 |
| 2022-07-29 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 35 |
| 2022-07-28 | $12.49 | $12.55 | $12.49 | $12.55 | $12.55 | 375 |
| 2022-07-27 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 1 |
| 2022-07-26 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 51 |
| 2022-07-25 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 48 |
| 2022-07-22 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 102 |
| 2022-07-21 | $12.25 | $12.47 | $12.17 | $12.47 | $12.47 | 926 |
| 2022-07-20 | $12.30 | $12.33 | $12.26 | $12.30 | $12.30 | 811 |
| 2022-07-19 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 11 |
| 2022-07-18 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 56 |
| 2022-07-15 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 34 |
| 2022-07-14 | $11.90 | $11.97 | $11.90 | $11.97 | $11.97 | 925 |
| 2022-07-13 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 153 |
| 2022-07-12 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 28 |
| 2022-07-11 | $12.11 | $12.11 | $12.07 | $12.07 | $12.07 | 730 |
| 2022-07-08 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 1 |
| 2022-07-07 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 3 |
| 2022-07-06 | $12.33 | $12.33 | $12.31 | $12.31 | $12.31 | 1,082 |
| 2022-07-05 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 46 |
| 2022-07-01 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 2 |
| 2022-06-30 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 11 |
| 2022-06-29 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 42 |
| 2022-06-28 | $12.34 | $12.36 | $12.34 | $12.35 | $12.35 | 1,944 |
| 2022-06-27 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 36 |
| 2022-06-24 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 268 |
| 2022-06-23 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 368 |
| 2022-06-22 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 235 |
| 2022-06-21 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 18 |
| 2022-06-17 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 242 |
| 2022-06-16 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 171 |
| 2022-06-15 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 63 |
| 2022-06-14 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 73 |
| 2022-06-13 | $12.31 | $12.31 | $12.09 | $12.09 | $12.09 | 531 |
| 2022-06-10 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 406 |
| 2022-06-09 | $13.12 | $13.12 | $12.95 | $12.95 | $12.95 | 235 |
| 2022-06-08 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 17 |
| 2022-06-07 | $13.09 | $13.26 | $13.09 | $13.26 | $13.26 | 413 |
| 2022-06-06 | $13.19 | $13.19 | $13.17 | $13.17 | $13.17 | 107 |
| 2022-06-03 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 25 |
| 2022-06-02 | $13.20 | $13.30 | $13.20 | $13.30 | $13.30 | 350 |
| 2022-06-01 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 223 |
| 2022-05-31 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 134 |
| 2022-05-27 | $13.30 | $13.41 | $13.30 | $13.41 | $13.41 | 618 |
| 2022-05-26 | $13.25 | $13.25 | $13.21 | $13.21 | $13.21 | 646 |
| 2022-05-25 | $12.90 | $13.03 | $12.90 | $13.03 | $13.03 | 202 |
| 2022-05-24 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 105 |
| 2022-05-23 | $12.75 | $12.81 | $12.75 | $12.81 | $12.81 | 361 |
| 2022-05-20 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 18 |
| 2022-05-19 | $12.64 | $12.64 | $12.60 | $12.62 | $12.62 | 1,364 |
| 2022-05-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 154 |
| 2022-05-17 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 64 |
| 2022-05-16 | $12.49 | $12.49 | $12.43 | $12.43 | $12.43 | 224 |
| 2022-05-13 | $12.31 | $12.49 | $12.31 | $12.49 | $12.49 | 568 |
| 2022-05-12 | $12.15 | $12.23 | $11.97 | $12.23 | $12.23 | 434 |
| 2022-05-11 | $12.24 | $12.43 | $12.05 | $12.05 | $12.05 | 3,895 |
| 2022-05-10 | $12.40 | $12.40 | $12.16 | $12.23 | $12.23 | 2,495 |
| 2022-05-09 | $12.53 | $12.53 | $12.29 | $12.29 | $12.29 | 897 |
| 2022-05-06 | $12.69 | $12.71 | $12.66 | $12.66 | $12.66 | 2,302 |
| 2022-05-05 | $12.80 | $12.80 | $12.70 | $12.70 | $12.70 | 652 |
| 2022-05-04 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 190 |
| 2022-05-03 | $12.63 | $12.76 | $12.63 | $12.76 | $12.76 | 1,085 |
| 2022-05-02 | $12.60 | $12.74 | $12.48 | $12.61 | $12.61 | 2,321 |
| 2022-04-29 | $12.85 | $12.85 | $12.62 | $12.62 | $12.62 | 3,219 |
| 2022-04-28 | $12.90 | $13.06 | $12.83 | $13.06 | $13.06 | 2,410 |
| 2022-04-27 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 218 |
| 2022-04-26 | $13.14 | $13.14 | $13.12 | $13.13 | $13.13 | 1,616 |
| 2022-04-25 | $13.42 | $13.44 | $13.29 | $13.44 | $13.44 | 2,326 |
| 2022-04-22 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 115 |
| 2022-04-21 | $13.83 | $13.83 | $13.74 | $13.74 | $13.74 | 483 |
| 2022-04-20 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 207 |
| 2022-04-19 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 110 |
| 2022-04-18 | $13.74 | $13.74 | $13.73 | $13.73 | $13.73 | 165 |
| 2022-04-14 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 101 |
| 2022-04-13 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 15 |
| 2022-04-12 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 5 |
| 2022-04-11 | $13.94 | $13.94 | $13.83 | $13.83 | $13.83 | 260 |
| 2022-04-08 | $13.93 | $13.93 | $13.88 | $13.88 | $13.88 | 720 |
| 2022-04-07 | $13.87 | $13.90 | $13.87 | $13.89 | $13.89 | 928 |
| 2022-04-06 | $13.93 | $14.03 | $13.93 | $14.03 | $14.03 | 1,172 |
| 2022-04-05 | $14.17 | $14.17 | $13.97 | $13.97 | $13.97 | 131 |
| 2022-04-04 | $14.03 | $14.09 | $14.03 | $14.09 | $14.09 | 2,303 |
| 2022-04-01 | $13.94 | $13.96 | $13.94 | $13.96 | $13.96 | 385 |
| 2022-03-31 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 73 |
| 2022-03-30 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 58 |
| 2022-03-29 | $13.85 | $13.97 | $13.85 | $13.97 | $13.97 | 758 |
| 2022-03-28 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 133 |
| 2022-03-25 | $13.60 | $13.69 | $13.60 | $13.69 | $13.69 | 138 |
| 2022-03-24 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 159 |
| 2022-03-23 | $13.55 | $13.67 | $13.46 | $13.46 | $13.46 | 1,402 |
| 2022-03-22 | $13.53 | $13.53 | $13.47 | $13.47 | $13.47 | 157 |
| 2022-03-21 | $13.36 | $13.36 | $13.34 | $13.34 | $13.34 | 208 |
| 2022-03-18 | $13.38 | $13.44 | $13.38 | $13.44 | $13.44 | 170 |
| 2022-03-17 | $13.22 | $13.29 | $13.22 | $13.28 | $13.28 | 682 |
| 2022-03-16 | $13.01 | $13.15 | $13.01 | $13.15 | $13.15 | 764 |
| 2022-03-15 | $12.87 | $12.97 | $12.87 | $12.94 | $12.94 | 1,075 |
| 2022-03-14 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 27 |
| 2022-03-11 | $12.93 | $12.93 | $12.69 | $12.69 | $12.69 | 578 |
| 2022-03-10 | $12.84 | $12.85 | $12.84 | $12.85 | $12.85 | 197 |
| 2022-03-09 | $12.89 | $12.96 | $12.88 | $12.88 | $12.88 | 9,519 |
| 2022-03-08 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 124 |
| 2022-03-07 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 22 |
| 2022-03-04 | $12.83 | $12.87 | $12.81 | $12.87 | $12.87 | 229 |
| 2022-03-03 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 108 |
| 2022-03-02 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 388 |
| 2022-03-01 | $12.95 | $12.95 | $12.92 | $12.92 | $12.92 | 1,078 |
| 2022-02-28 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 141 |
| 2022-02-25 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 60 |
| 2022-02-24 | $12.31 | $12.71 | $12.31 | $12.71 | $12.71 | 634 |
| 2022-02-23 | $12.59 | $12.63 | $12.58 | $12.58 | $12.58 | 364 |
| 2022-02-22 | $12.94 | $12.95 | $12.86 | $12.86 | $12.86 | 916 |
| 2022-02-18 | $13.01 | $13.09 | $13.01 | $13.08 | $13.08 | 1,678 |
| 2022-02-17 | $13.18 | $13.19 | $13.15 | $13.15 | $13.15 | 1,030 |
| 2022-02-16 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 192 |
| 2022-02-15 | $13.50 | $13.53 | $13.50 | $13.52 | $13.52 | 1,335 |
| 2022-02-14 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 216 |
| 2022-02-11 | $13.68 | $13.68 | $13.47 | $13.47 | $13.47 | 2,546 |
| 2022-02-10 | $13.80 | $13.89 | $13.67 | $13.67 | $13.67 | 903 |
| 2022-02-09 | $14.04 | $14.06 | $14.04 | $14.06 | $14.06 | 579 |
| 2022-02-08 | $13.86 | $13.86 | $13.83 | $13.85 | $13.85 | 350 |
| 2022-02-07 | $13.86 | $13.92 | $13.84 | $13.84 | $13.84 | 918 |
| 2022-02-04 | $13.60 | $13.82 | $13.60 | $13.82 | $13.82 | 1,741 |
| 2022-02-03 | $13.78 | $13.90 | $13.78 | $13.85 | $13.85 | 726 |
| 2022-02-02 | $13.96 | $13.96 | $13.89 | $13.89 | $13.89 | 1,011 |
| 2022-02-01 | $13.87 | $13.97 | $13.87 | $13.97 | $13.97 | 631 |
| 2022-01-31 | $13.50 | $13.87 | $13.50 | $13.87 | $13.87 | 1,431 |
| 2022-01-28 | $13.17 | $13.59 | $13.17 | $13.59 | $13.59 | 2,518 |
| 2022-01-27 | $13.35 | $13.42 | $13.18 | $13.18 | $13.18 | 1,166 |
| 2022-01-26 | $13.64 | $13.69 | $13.40 | $13.40 | $13.40 | 1,085 |
| 2022-01-25 | $13.54 | $13.64 | $13.54 | $13.64 | $13.64 | 954 |
| 2022-01-24 | $13.52 | $13.75 | $13.47 | $13.75 | $13.75 | 2,465 |
| 2022-01-21 | $13.75 | $13.76 | $13.60 | $13.60 | $13.60 | 2,002 |
| 2022-01-20 | $14.00 | $14.04 | $13.74 | $13.80 | $13.80 | 5,761 |
| 2022-01-19 | $13.92 | $13.94 | $13.92 | $13.94 | $13.94 | 1,738 |
| 2022-01-18 | $13.94 | $14.00 | $13.94 | $13.96 | $13.96 | 1,732 |
| 2022-01-14 | $14.16 | $14.16 | $14.04 | $14.14 | $14.14 | 1,995 |
| 2022-01-13 | $14.39 | $14.39 | $14.23 | $14.23 | $14.23 | 2,783 |
| 2022-01-12 | $14.44 | $14.45 | $14.42 | $14.42 | $14.42 | 946 |
| 2022-01-11 | $14.31 | $14.42 | $14.29 | $14.42 | $14.42 | 2,573 |
| 2022-01-10 | $14.50 | $14.50 | $14.36 | $14.44 | $14.44 | 1,455 |
| 2022-01-07 | $14.60 | $14.60 | $14.57 | $14.57 | $14.57 | 395 |
| 2022-01-06 | $14.48 | $14.62 | $14.45 | $14.50 | $14.50 | 2,814 |
| 2022-01-05 | $14.99 | $14.99 | $14.54 | $14.54 | $14.54 | 5,048 |
| 2022-01-04 | $15.08 | $15.08 | $14.97 | $14.97 | $14.97 | 1,228 |
| 2022-01-03 | $15.08 | $15.08 | $15.00 | $15.08 | $15.08 | 7,642 |
| 2021-12-31 | $15.15 | $15.15 | $15.11 | $15.11 | $15.11 | 1,857 |
| 2021-12-30 | $15.16 | $15.17 | $15.16 | $15.17 | $15.17 | 1,038 |
| 2021-12-29 | $15.09 | $15.09 | $15.08 | $15.08 | $15.08 | 377 |
| 2021-12-28 | $15.14 | $15.14 | $15.11 | $15.11 | $15.11 | 1,749 |
| 2021-12-27 | $15.01 | $15.05 | $14.96 | $15.05 | $15.05 | 2,857 |
| 2021-12-23 | $14.88 | $14.95 | $14.88 | $14.92 | $14.92 | 1,343 |
| 2021-12-22 | $14.84 | $14.91 | $14.83 | $14.91 | $14.91 | 2,779 |
| 2021-12-21 | $14.75 | $14.79 | $14.73 | $14.73 | $14.73 | 1,286 |
| 2021-12-20 | $14.65 | $14.66 | $14.65 | $14.66 | $14.66 | 1,660 |
| 2021-12-17 | $14.70 | $14.84 | $14.70 | $14.83 | $14.83 | 2,514 |
| 2021-12-16 | $14.77 | $14.80 | $14.72 | $14.75 | $14.75 | 7,201 |
| 2021-12-15 | $14.53 | $14.61 | $14.51 | $14.61 | $14.61 | 2,775 |
| 2021-12-14 | $14.58 | $14.62 | $14.58 | $14.59 | $14.59 | 860 |
| 2021-12-13 | $14.62 | $14.65 | $14.58 | $14.58 | $14.58 | 2,169 |
| 2021-12-10 | $14.55 | $14.58 | $14.50 | $14.57 | $14.57 | 3,184 |
| 2021-12-09 | $14.71 | $14.71 | $14.47 | $14.48 | $14.48 | 3,371 |
| 2021-12-08 | $14.70 | $14.81 | $14.65 | $14.70 | $14.70 | 3,305 |
| 2021-12-07 | $14.72 | $14.76 | $14.72 | $14.72 | $14.72 | 5,810 |
| 2021-12-06 | $14.56 | $14.77 | $14.56 | $14.70 | $14.70 | 5,719 |
| 2021-12-03 | $14.72 | $14.72 | $14.55 | $14.63 | $14.63 | 2,949 |
| 2021-12-02 | $14.51 | $14.77 | $14.51 | $14.71 | $14.71 | 5,165 |
| 2021-12-01 | $14.64 | $14.75 | $14.32 | $14.32 | $14.32 | 15,076 |
| 2021-11-30 | $14.73 | $14.73 | $14.53 | $14.56 | $14.56 | 3,628 |
| 2021-11-29 | $14.82 | $14.82 | $14.66 | $14.73 | $14.73 | 8,243 |
| 2021-11-26 | $14.76 | $14.76 | $14.61 | $14.63 | $14.63 | 6,754 |
| 2021-11-24 | $14.78 | $14.83 | $14.75 | $14.83 | $14.83 | 2,729 |
| 2021-11-23 | $14.85 | $14.87 | $14.80 | $14.85 | $14.85 | 1,106 |
| 2021-11-22 | $14.84 | $14.93 | $14.83 | $14.83 | $14.83 | 2,568 |
| 2021-11-19 | $14.82 | $14.95 | $14.82 | $14.83 | $14.83 | 3,269 |
| 2021-11-18 | $15.09 | $15.09 | $14.92 | $14.93 | $14.93 | 3,743 |
| 2021-11-17 | $15.07 | $15.10 | $15.04 | $15.08 | $15.08 | 1,353 |
| 2021-11-16 | $15.07 | $15.07 | $14.94 | $14.94 | $14.94 | 4,392 |
| 2021-11-15 | $15.05 | $15.05 | $15.00 | $15.02 | $15.02 | 3,453 |
| 2021-11-12 | $14.87 | $15.01 | $14.87 | $15.01 | $15.01 | 1,072 |
| 2021-11-11 | $14.82 | $14.93 | $14.82 | $14.89 | $14.89 | 2,726 |
| 2021-11-10 | $14.89 | $15.00 | $14.82 | $14.82 | $14.82 | 7,273 |
| 2021-11-09 | $15.00 | $15.00 | $14.94 | $14.95 | $14.95 | 9,624 |
| 2021-11-08 | $15.01 | $15.01 | $14.82 | $14.94 | $14.94 | 6,391 |
| 2021-11-05 | $14.98 | $15.03 | $14.90 | $14.97 | $14.97 | 19,546 |
| 2021-11-04 | $15.00 | $15.00 | $14.79 | $14.85 | $14.85 | 8,597 |
| 2021-11-03 | $14.83 | $14.95 | $14.79 | $14.94 | $14.94 | 4,517 |
| 2021-11-02 | $14.89 | $14.89 | $14.75 | $14.83 | $14.83 | 5,953 |
| 2021-11-01 | $14.78 | $15.31 | $14.78 | $14.83 | $14.83 | 12,384 |
| 2021-10-29 | $14.80 | $14.81 | $14.66 | $14.69 | $14.69 | 14,211 |
| 2021-10-28 | $14.85 | $14.95 | $14.83 | $14.86 | $14.86 | 14,949 |