CCC Intelligent Solutions Holdings Inc (CCCS) Exchange: NYSE
Data as of Oct. 8, 2025
$9.71 ($0.15) 1.57%
CCC Intelligent Solutions Holdings Inc - Daily Information
Click for more stock information on CCC Intelligent Solutions Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $9.60 |
| Previous Close | $9.71 |
| High | $9.76 |
| Low | $9.55 |
| Adjusted Open | $9.60 |
| Previous Adjusted Close | $9.71 |
| Adjusted High | $9.76 |
| Adjusted Low | $9.55 |
Invest in CCC Intelligent Solutions Holdings Inc (CCCS)
Key People CCC Intelligent Solutions Holdings Inc
| Employee | Position |
|---|---|
| Githesh Ramamurthy | Chairman & Chief Executive Officer |
| Brian Herb | EVP, Chief Financial & Administrative Officer |
| John P. Goodson | Chief Technology Officer & Senior Vice President |
| Barrett J. Callaghan | Executive VP-Markets & Customer Success |
| Mary Jo Prigge | Chief Service Delivery Officer & Executive VP |
| Marc Fredman | Chief Strategy Officer & Senior Vice President |
| Shivani Govil | Chief Product Officer & Senior Vice President |
| Gary Newman | Chief Human Resources Officer & Senior VP |
| Kevin Kane | Chief Legal Officer & Senior Vice President |
| Steven G. Puccinelli | Independent Director |
| William D. Ingram | Independent Director |
| David Yuan | Independent Director |
| Eileen M. Schloss | Independent Director |
| Teri Williams | Independent Director |
| Christopher Egan | Independent Director |
| Eric Wei | Independent Director |
| Lauren Bouffard Young | Independent Director |
Historical Stock Data for CCC Intelligent Solutions Holdings Inc (CCCS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-17 | $9.60 | $9.76 | $9.55 | $9.71 | $9.71 | 4,795,096 |
| 2025-09-16 | $9.60 | $9.63 | $9.49 | $9.56 | $9.56 | 4,042,797 |
| 2025-09-15 | $9.79 | $9.90 | $9.60 | $9.60 | $9.60 | 4,594,967 |
| 2025-09-12 | $9.75 | $9.81 | $9.69 | $9.78 | $9.78 | 4,079,566 |
| 2025-09-11 | $9.62 | $9.79 | $9.59 | $9.72 | $9.72 | 3,029,563 |
| 2025-09-10 | $9.67 | $9.75 | $9.51 | $9.60 | $9.60 | 6,516,989 |
| 2025-09-09 | $9.84 | $9.87 | $9.63 | $9.64 | $9.64 | 3,378,063 |
| 2025-09-08 | $9.81 | $9.91 | $9.70 | $9.86 | $9.86 | 4,888,414 |
| 2025-09-05 | $9.71 | $9.90 | $9.71 | $9.83 | $9.83 | 3,575,692 |
| 2025-09-04 | $9.69 | $9.72 | $9.59 | $9.66 | $9.66 | 4,355,356 |
| 2025-09-03 | $9.76 | $9.87 | $9.72 | $9.74 | $9.74 | 3,254,855 |
| 2025-09-02 | $9.74 | $9.90 | $9.71 | $9.80 | $9.80 | 5,206,239 |
| 2025-08-29 | $10.07 | $10.14 | $9.89 | $9.90 | $9.90 | 4,596,394 |
| 2025-08-28 | $9.86 | $10.07 | $9.85 | $10.03 | $10.03 | 5,498,442 |
| 2025-08-27 | $9.69 | $9.86 | $9.68 | $9.83 | $9.83 | 5,999,528 |
| 2025-08-26 | $9.75 | $9.79 | $9.61 | $9.68 | $9.68 | 10,518,190 |
| 2025-08-25 | $9.91 | $9.92 | $9.70 | $9.75 | $9.75 | 3,514,276 |
| 2025-08-22 | $9.86 | $10.03 | $9.81 | $9.90 | $9.90 | 4,304,452 |
| 2025-08-21 | $9.76 | $9.86 | $9.69 | $9.83 | $9.83 | 5,512,249 |
| 2025-08-20 | $9.83 | $9.89 | $9.71 | $9.81 | $9.81 | 5,366,490 |
| 2025-08-19 | $9.78 | $9.85 | $9.70 | $9.79 | $9.79 | 5,084,858 |
| 2025-08-18 | $9.71 | $9.80 | $9.65 | $9.72 | $9.72 | 5,888,421 |
| 2025-08-15 | $9.65 | $9.74 | $9.57 | $9.71 | $9.71 | 6,148,331 |
| 2025-08-14 | $9.57 | $9.68 | $9.40 | $9.64 | $9.64 | 8,289,956 |
| 2025-08-13 | $9.37 | $9.72 | $9.30 | $9.66 | $9.66 | 10,189,132 |
| 2025-08-12 | $9.24 | $9.37 | $9.17 | $9.34 | $9.34 | 6,165,766 |
| 2025-08-11 | $9.51 | $9.57 | $9.14 | $9.23 | $9.23 | 8,198,769 |
| 2025-08-08 | $9.74 | $9.78 | $9.50 | $9.52 | $9.52 | 7,045,148 |
| 2025-08-07 | $9.77 | $9.80 | $9.52 | $9.71 | $9.71 | 12,389,691 |
| 2025-08-06 | $9.80 | $9.92 | $9.70 | $9.70 | $9.70 | 19,012,306 |
| 2025-08-05 | $9.68 | $10.06 | $9.63 | $9.97 | $9.97 | 9,685,090 |
| 2025-08-04 | $9.75 | $9.83 | $9.60 | $9.63 | $9.63 | 5,818,118 |
| 2025-08-01 | $10.49 | $10.50 | $9.54 | $9.73 | $9.73 | 19,333,578 |
| 2025-07-31 | $9.76 | $9.80 | $9.65 | $9.67 | $9.67 | 6,311,308 |
| 2025-07-30 | $9.91 | $9.96 | $9.68 | $9.78 | $9.78 | 5,536,119 |
| 2025-07-29 | $10.00 | $10.07 | $9.90 | $9.92 | $9.92 | 8,771,121 |
| 2025-07-28 | $10.04 | $10.08 | $9.92 | $9.98 | $9.98 | 4,537,720 |
| 2025-07-25 | $9.93 | $10.06 | $9.86 | $10.02 | $10.02 | 3,487,187 |
| 2025-07-24 | $9.98 | $10.01 | $9.81 | $9.88 | $9.88 | 3,611,847 |
| 2025-07-23 | $9.88 | $10.01 | $9.81 | $9.99 | $9.99 | 5,644,070 |
| 2025-07-22 | $9.74 | $9.91 | $9.64 | $9.84 | $9.84 | 4,025,477 |
| 2025-07-21 | $9.80 | $9.86 | $9.66 | $9.69 | $9.69 | 4,140,166 |
| 2025-07-18 | $9.87 | $9.91 | $9.72 | $9.76 | $9.76 | 4,049,105 |
| 2025-07-17 | $9.57 | $9.92 | $9.53 | $9.84 | $9.84 | 6,130,650 |
| 2025-07-16 | $9.53 | $9.59 | $9.40 | $9.54 | $9.54 | 4,346,621 |
| 2025-07-15 | $9.64 | $9.66 | $9.42 | $9.44 | $9.44 | 3,174,641 |
| 2025-07-14 | $9.51 | $9.69 | $9.48 | $9.61 | $9.61 | 4,128,433 |
| 2025-07-11 | $9.70 | $9.71 | $9.53 | $9.54 | $9.54 | 3,847,908 |
| 2025-07-10 | $9.75 | $9.85 | $9.56 | $9.75 | $9.75 | 5,413,834 |
| 2025-07-09 | $9.73 | $9.83 | $9.67 | $9.76 | $9.76 | 4,184,572 |
| 2025-07-08 | $9.70 | $9.79 | $9.65 | $9.71 | $9.71 | 4,454,986 |
| 2025-07-07 | $9.70 | $9.84 | $9.64 | $9.70 | $9.70 | 6,824,327 |
| 2025-07-03 | $9.67 | $9.83 | $9.62 | $9.75 | $9.75 | 4,448,992 |
| 2025-07-02 | $9.40 | $9.64 | $9.22 | $9.61 | $9.61 | 9,477,665 |
| 2025-07-01 | $9.38 | $9.43 | $9.17 | $9.40 | $9.40 | 8,829,436 |
| 2025-06-30 | $9.45 | $9.57 | $9.34 | $9.41 | $9.41 | 6,992,526 |
| 2025-06-27 | $9.39 | $9.64 | $9.33 | $9.41 | $9.41 | 13,262,879 |
| 2025-06-26 | $9.26 | $9.35 | $9.19 | $9.31 | $9.31 | 5,862,130 |
| 2025-06-25 | $9.39 | $9.55 | $9.13 | $9.17 | $9.17 | 6,986,766 |
| 2025-06-24 | $9.30 | $9.48 | $9.25 | $9.33 | $9.33 | 9,662,593 |
| 2025-06-23 | $9.19 | $9.34 | $9.07 | $9.22 | $9.22 | 12,708,848 |
| 2025-06-20 | $9.49 | $9.61 | $9.31 | $9.34 | $9.34 | 12,075,353 |
| 2025-06-18 | $9.07 | $9.45 | $9.07 | $9.42 | $9.42 | 10,588,120 |
| 2025-06-17 | $8.85 | $9.12 | $8.82 | $9.09 | $9.09 | 10,541,752 |
| 2025-06-16 | $8.81 | $8.91 | $8.78 | $8.90 | $8.90 | 6,358,864 |
| 2025-06-13 | $8.87 | $8.98 | $8.79 | $8.80 | $8.80 | 7,065,551 |
| 2025-06-12 | $9.05 | $9.05 | $8.91 | $8.93 | $8.93 | 6,508,556 |
| 2025-06-11 | $9.05 | $9.17 | $8.84 | $9.08 | $9.08 | 13,131,973 |
| 2025-06-10 | $9.01 | $9.18 | $9.01 | $9.08 | $9.08 | 12,281,464 |
| 2025-06-09 | $9.08 | $9.11 | $8.86 | $9.03 | $9.03 | 11,309,336 |
| 2025-06-06 | $8.99 | $9.15 | $8.93 | $8.99 | $8.99 | 9,510,527 |
| 2025-06-05 | $8.85 | $9.00 | $8.85 | $8.92 | $8.92 | 9,363,858 |
| 2025-06-04 | $8.83 | $9.00 | $8.81 | $8.86 | $8.86 | 10,212,484 |
| 2025-06-03 | $8.83 | $9.00 | $8.80 | $8.81 | $8.81 | 11,248,766 |
| 2025-06-02 | $8.75 | $8.88 | $8.53 | $8.86 | $8.86 | 13,058,917 |
| 2025-05-30 | $8.76 | $8.85 | $8.73 | $8.78 | $8.78 | 8,042,706 |
| 2025-05-29 | $8.74 | $8.77 | $8.61 | $8.76 | $8.76 | 8,820,259 |
| 2025-05-28 | $8.80 | $8.89 | $8.66 | $8.68 | $8.68 | 7,547,470 |
| 2025-05-27 | $8.54 | $8.81 | $8.41 | $8.78 | $8.78 | 12,496,561 |
| 2025-05-23 | $8.67 | $8.71 | $8.45 | $8.47 | $8.47 | 8,636,940 |
| 2025-05-22 | $8.67 | $8.85 | $8.66 | $8.80 | $8.80 | 10,320,249 |
| 2025-05-21 | $8.75 | $8.81 | $8.55 | $8.66 | $8.66 | 21,903,551 |
| 2025-05-20 | $9.10 | $9.26 | $9.06 | $9.23 | $9.23 | 6,434,438 |
| 2025-05-19 | $9.06 | $9.19 | $9.02 | $9.15 | $9.15 | 4,820,051 |
| 2025-05-16 | $9.18 | $9.22 | $9.02 | $9.12 | $9.12 | 6,274,003 |
| 2025-05-15 | $8.98 | $9.02 | $8.76 | $8.98 | $8.98 | 7,026,257 |
| 2025-05-14 | $9.02 | $9.11 | $8.99 | $9.03 | $9.03 | 5,609,896 |
| 2025-05-13 | $9.08 | $9.15 | $9.01 | $9.05 | $9.05 | 5,584,427 |
| 2025-05-12 | $9.21 | $9.32 | $9.04 | $9.09 | $9.09 | 5,329,230 |
| 2025-05-09 | $8.92 | $9.07 | $8.87 | $9.01 | $9.01 | 5,077,404 |
| 2025-05-08 | $8.92 | $9.02 | $8.81 | $8.94 | $8.94 | 7,451,592 |
| 2025-05-07 | $8.41 | $8.98 | $8.41 | $8.96 | $8.96 | 10,282,699 |
| 2025-05-06 | $8.94 | $9.00 | $8.20 | $8.30 | $8.30 | 14,242,545 |
| 2025-05-05 | $9.20 | $9.36 | $9.12 | $9.19 | $9.19 | 6,690,933 |
| 2025-05-02 | $9.26 | $9.37 | $9.19 | $9.26 | $9.26 | 4,302,354 |
| 2025-05-01 | $9.35 | $9.37 | $9.17 | $9.18 | $9.18 | 4,551,472 |
| 2025-04-30 | $9.19 | $9.28 | $9.09 | $9.26 | $9.26 | 6,297,583 |
| 2025-04-29 | $9.03 | $9.35 | $9.01 | $9.33 | $9.33 | 5,346,181 |
| 2025-04-28 | $8.97 | $9.02 | $8.86 | $8.99 | $8.99 | 3,273,850 |
| 2025-04-25 | $8.96 | $9.00 | $8.87 | $8.97 | $8.97 | 4,053,117 |
| 2025-04-24 | $8.89 | $9.01 | $8.84 | $8.99 | $8.99 | 3,525,166 |
| 2025-04-23 | $8.84 | $9.04 | $8.74 | $8.83 | $8.83 | 4,470,021 |
| 2025-04-22 | $8.48 | $8.62 | $8.44 | $8.61 | $8.61 | 5,549,097 |
| 2025-04-21 | $8.60 | $8.68 | $8.31 | $8.46 | $8.46 | 7,229,706 |
| 2025-04-17 | $8.80 | $8.88 | $8.64 | $8.67 | $8.67 | 5,520,975 |
| 2025-04-16 | $8.82 | $8.93 | $8.69 | $8.77 | $8.77 | 8,541,708 |
| 2025-04-15 | $8.94 | $8.98 | $8.81 | $8.84 | $8.84 | 4,457,149 |
| 2025-04-14 | $9.14 | $9.14 | $8.82 | $8.93 | $8.93 | 6,569,528 |
| 2025-04-11 | $8.79 | $9.00 | $8.66 | $8.99 | $8.99 | 6,643,229 |
| 2025-04-10 | $8.83 | $8.96 | $8.66 | $8.81 | $8.81 | 8,348,111 |
| 2025-04-09 | $8.26 | $9.05 | $8.22 | $9.02 | $9.02 | 9,775,985 |
| 2025-04-08 | $8.63 | $8.71 | $8.18 | $8.28 | $8.28 | 23,013,581 |
| 2025-04-07 | $8.17 | $8.83 | $8.14 | $8.46 | $8.46 | 13,866,937 |
| 2025-04-04 | $8.50 | $8.64 | $8.25 | $8.52 | $8.52 | 16,814,612 |
| 2025-04-03 | $8.65 | $8.72 | $8.43 | $8.59 | $8.59 | 13,294,009 |
| 2025-04-02 | $8.95 | $9.04 | $8.77 | $8.83 | $8.83 | 10,030,984 |
| 2025-04-01 | $9.03 | $9.09 | $8.93 | $9.06 | $9.06 | 8,402,835 |
| 2025-03-31 | $8.86 | $9.11 | $8.68 | $9.03 | $9.03 | 7,730,914 |
| 2025-03-28 | $9.03 | $9.29 | $8.83 | $8.92 | $8.92 | 7,814,744 |
| 2025-03-27 | $9.12 | $9.20 | $8.97 | $9.07 | $9.07 | 5,082,120 |
| 2025-03-26 | $9.22 | $9.38 | $9.08 | $9.11 | $9.11 | 6,743,662 |
| 2025-03-25 | $9.15 | $9.29 | $9.12 | $9.19 | $9.19 | 8,214,519 |
| 2025-03-24 | $9.02 | $9.25 | $9.02 | $9.15 | $9.15 | 6,481,159 |
| 2025-03-21 | $9.01 | $9.07 | $8.94 | $9.00 | $9.00 | 11,209,891 |
| 2025-03-20 | $9.14 | $9.16 | $8.98 | $9.05 | $9.05 | 8,695,041 |
| 2025-03-19 | $9.26 | $9.28 | $9.04 | $9.19 | $9.19 | 16,318,480 |
| 2025-03-18 | $9.36 | $9.39 | $9.20 | $9.26 | $9.26 | 7,381,594 |
| 2025-03-17 | $9.30 | $9.47 | $9.26 | $9.40 | $9.40 | 6,941,420 |
| 2025-03-14 | $9.33 | $9.42 | $9.25 | $9.32 | $9.32 | 12,027,602 |
| 2025-03-13 | $9.08 | $9.31 | $9.04 | $9.21 | $9.21 | 10,182,318 |
| 2025-03-12 | $9.34 | $9.35 | $9.09 | $9.13 | $9.13 | 12,998,820 |
| 2025-03-11 | $9.15 | $9.21 | $8.83 | $9.20 | $9.20 | 11,679,259 |
| 2025-03-10 | $9.18 | $9.25 | $8.97 | $9.06 | $9.06 | 13,236,629 |
| 2025-03-07 | $9.32 | $9.35 | $8.99 | $9.29 | $9.29 | 13,509,674 |
| 2025-03-06 | $9.62 | $9.64 | $9.35 | $9.35 | $9.35 | 12,636,412 |
| 2025-03-05 | $9.59 | $9.76 | $9.46 | $9.72 | $9.72 | 16,249,701 |
| 2025-03-04 | $10.09 | $10.09 | $9.66 | $9.66 | $9.66 | 12,204,291 |
| 2025-03-03 | $10.20 | $10.25 | $10.02 | $10.04 | $10.04 | 9,712,059 |
| 2025-02-28 | $10.24 | $10.42 | $10.15 | $10.19 | $10.19 | 23,160,175 |
| 2025-02-27 | $10.39 | $10.57 | $10.30 | $10.43 | $10.43 | 5,769,315 |
| 2025-02-26 | $10.67 | $10.79 | $10.03 | $10.31 | $10.31 | 10,479,234 |
| 2025-02-25 | $10.20 | $10.34 | $10.14 | $10.30 | $10.30 | 6,160,542 |
| 2025-02-24 | $10.56 | $10.56 | $10.21 | $10.23 | $10.23 | 5,309,515 |
| 2025-02-21 | $10.61 | $10.65 | $10.39 | $10.43 | $10.43 | 3,176,565 |
| 2025-02-20 | $10.56 | $10.61 | $10.39 | $10.57 | $10.57 | 5,131,390 |
| 2025-02-19 | $10.76 | $10.76 | $10.54 | $10.58 | $10.58 | 4,545,987 |
| 2025-02-18 | $10.75 | $10.88 | $10.69 | $10.76 | $10.76 | 3,577,399 |
| 2025-02-14 | $10.95 | $10.96 | $10.74 | $10.75 | $10.75 | 2,578,835 |
| 2025-02-13 | $10.93 | $10.99 | $10.85 | $10.94 | $10.94 | 3,312,797 |
| 2025-02-12 | $10.78 | $10.99 | $10.71 | $10.88 | $10.88 | 4,083,138 |
| 2025-02-11 | $10.80 | $10.90 | $10.71 | $10.87 | $10.87 | 2,966,591 |
| 2025-02-10 | $11.02 | $11.02 | $10.87 | $10.87 | $10.87 | 3,974,036 |
| 2025-02-07 | $11.03 | $11.12 | $10.93 | $10.97 | $10.97 | 3,563,638 |
| 2025-02-06 | $11.11 | $11.23 | $11.05 | $11.09 | $11.09 | 3,622,110 |
| 2025-02-05 | $11.01 | $11.12 | $10.94 | $11.07 | $11.07 | 4,819,326 |
| 2025-02-04 | $10.92 | $11.02 | $10.86 | $10.96 | $10.96 | 4,613,265 |
| 2025-02-03 | $10.94 | $11.04 | $10.81 | $10.94 | $10.94 | 5,365,691 |
| 2025-01-31 | $11.16 | $11.27 | $11.05 | $11.11 | $11.11 | 4,606,896 |
| 2025-01-30 | $11.12 | $11.22 | $11.05 | $11.18 | $11.18 | 6,200,644 |
| 2025-01-29 | $11.22 | $11.29 | $11.00 | $11.13 | $11.13 | 4,949,753 |
| 2025-01-28 | $11.28 | $11.54 | $11.17 | $11.24 | $11.24 | 6,331,802 |
| 2025-01-27 | $11.44 | $11.66 | $11.28 | $11.30 | $11.30 | 4,786,387 |
| 2025-01-24 | $11.42 | $11.49 | $11.29 | $11.36 | $11.36 | 2,390,944 |
| 2025-01-23 | $11.62 | $11.72 | $11.34 | $11.41 | $11.41 | 3,775,070 |
| 2025-01-22 | $11.37 | $11.71 | $11.28 | $11.70 | $11.70 | 4,642,096 |
| 2025-01-21 | $11.24 | $11.37 | $11.20 | $11.27 | $11.27 | 4,037,486 |
| 2025-01-17 | $11.25 | $11.29 | $11.09 | $11.20 | $11.20 | 3,623,949 |
| 2025-01-16 | $11.03 | $11.14 | $10.94 | $11.11 | $11.11 | 4,223,264 |
| 2025-01-15 | $11.14 | $11.19 | $10.98 | $11.00 | $11.00 | 6,001,149 |
| 2025-01-14 | $11.05 | $11.15 | $10.96 | $10.99 | $10.99 | 6,227,411 |
| 2025-01-13 | $11.00 | $11.24 | $11.00 | $11.03 | $11.03 | 3,086,206 |
| 2025-01-10 | $11.38 | $11.40 | $11.09 | $11.10 | $11.10 | 2,380,284 |
| 2025-01-08 | $11.26 | $11.53 | $11.26 | $11.50 | $11.50 | 4,423,609 |
| 2025-01-07 | $11.43 | $11.46 | $11.19 | $11.33 | $11.33 | 3,896,780 |
| 2025-01-06 | $11.60 | $11.73 | $11.39 | $11.41 | $11.41 | 3,248,715 |
| 2025-01-03 | $11.63 | $11.72 | $11.53 | $11.55 | $11.55 | 2,687,487 |
| 2025-01-02 | $11.80 | $11.80 | $11.59 | $11.60 | $11.60 | 2,136,293 |
| 2024-12-31 | $11.84 | $11.84 | $11.70 | $11.73 | $11.73 | 1,565,448 |
| 2024-12-30 | $11.82 | $11.83 | $11.70 | $11.80 | $11.80 | 1,581,293 |
| 2024-12-27 | $11.85 | $11.96 | $11.82 | $11.95 | $11.95 | 1,736,182 |
| 2024-12-26 | $11.82 | $11.90 | $11.76 | $11.88 | $11.88 | 2,324,980 |
| 2024-12-24 | $12.17 | $12.17 | $11.87 | $11.89 | $11.89 | 1,712,231 |
| 2024-12-23 | $11.94 | $12.06 | $11.77 | $11.88 | $11.88 | 3,637,116 |
| 2024-12-20 | $12.28 | $12.30 | $11.99 | $12.05 | $12.05 | 7,189,047 |
| 2024-12-19 | $11.82 | $11.86 | $11.70 | $11.79 | $11.79 | 4,712,437 |
| 2024-12-18 | $12.15 | $12.15 | $11.69 | $11.73 | $11.73 | 9,314,269 |
| 2024-12-17 | $12.21 | $12.33 | $12.08 | $12.10 | $12.10 | 3,412,029 |
| 2024-12-16 | $12.12 | $12.27 | $12.04 | $12.22 | $12.22 | 2,938,831 |
| 2024-12-13 | $12.29 | $12.33 | $12.04 | $12.13 | $12.13 | 2,982,657 |
| 2024-12-12 | $12.32 | $12.47 | $12.23 | $12.24 | $12.24 | 4,018,457 |
| 2024-12-11 | $12.20 | $12.43 | $12.10 | $12.34 | $12.34 | 4,054,797 |
| 2024-12-10 | $12.41 | $12.54 | $12.35 | $12.47 | $12.47 | 1,495,214 |
| 2024-12-09 | $12.67 | $12.75 | $12.41 | $12.43 | $12.43 | 2,679,872 |
| 2024-12-06 | $12.75 | $12.84 | $12.65 | $12.67 | $12.67 | 2,178,127 |
| 2024-12-05 | $12.78 | $12.88 | $12.64 | $12.74 | $12.74 | 2,029,672 |
| 2024-12-04 | $12.69 | $12.76 | $12.60 | $12.75 | $12.75 | 3,120,422 |
| 2024-12-03 | $12.35 | $12.59 | $12.26 | $12.55 | $12.55 | 5,263,190 |
| 2024-12-02 | $12.58 | $12.70 | $12.48 | $12.65 | $12.65 | 2,727,093 |
| 2024-11-29 | $12.62 | $12.69 | $12.58 | $12.60 | $12.60 | 820,969 |
| 2024-11-27 | $12.62 | $12.71 | $12.55 | $12.61 | $12.61 | 1,934,601 |
| 2024-11-26 | $12.71 | $12.80 | $12.49 | $12.62 | $12.62 | 2,531,673 |
| 2024-11-25 | $12.28 | $12.83 | $12.28 | $12.74 | $12.74 | 3,802,163 |
| 2024-11-22 | $12.41 | $12.57 | $12.37 | $12.47 | $12.47 | 3,156,728 |
| 2024-11-21 | $12.11 | $12.37 | $12.05 | $12.34 | $12.34 | 3,194,152 |
| 2024-11-20 | $11.80 | $12.04 | $11.78 | $12.02 | $12.02 | 3,495,781 |
| 2024-11-19 | $11.60 | $11.94 | $11.44 | $11.78 | $11.78 | 3,195,370 |
| 2024-11-18 | $11.75 | $11.78 | $11.56 | $11.61 | $11.61 | 3,161,848 |
| 2024-11-15 | $12.00 | $12.00 | $11.61 | $11.77 | $11.77 | 4,814,266 |
| 2024-11-14 | $11.56 | $11.96 | $11.41 | $11.84 | $11.84 | 4,852,523 |
| 2024-11-13 | $11.72 | $12.02 | $11.58 | $11.62 | $11.62 | 7,328,709 |
| 2024-11-12 | $11.40 | $11.52 | $11.30 | $11.50 | $11.50 | 3,128,333 |
| 2024-11-11 | $11.43 | $11.51 | $11.38 | $11.42 | $11.42 | 1,626,493 |
| 2024-11-08 | $11.40 | $11.42 | $11.28 | $11.41 | $11.41 | 1,599,263 |
| 2024-11-07 | $11.17 | $11.50 | $11.17 | $11.39 | $11.39 | 3,503,267 |
| 2024-11-06 | $11.11 | $11.21 | $10.97 | $11.17 | $11.17 | 2,119,207 |
| 2024-11-05 | $10.68 | $10.97 | $10.66 | $10.80 | $10.80 | 2,504,913 |
| 2024-11-04 | $10.48 | $10.71 | $10.43 | $10.66 | $10.66 | 2,258,806 |
| 2024-11-01 | $10.39 | $10.49 | $10.29 | $10.47 | $10.47 | 2,376,165 |
| 2024-10-31 | $10.62 | $10.69 | $10.40 | $10.41 | $10.41 | 2,240,588 |
| 2024-10-30 | $10.85 | $11.01 | $10.59 | $10.61 | $10.61 | 3,056,784 |
| 2024-10-29 | $10.50 | $11.40 | $10.47 | $10.93 | $10.93 | 4,983,166 |
| 2024-10-28 | $11.10 | $11.22 | $10.92 | $10.95 | $10.95 | 3,301,004 |
| 2024-10-25 | $11.20 | $11.31 | $10.99 | $11.00 | $11.00 | 2,606,559 |
| 2024-10-24 | $11.10 | $11.29 | $11.08 | $11.15 | $11.15 | 1,495,861 |
| 2024-10-23 | $11.34 | $11.39 | $11.07 | $11.08 | $11.08 | 2,400,029 |
| 2024-10-22 | $11.31 | $11.38 | $11.27 | $11.32 | $11.32 | 2,360,725 |
| 2024-10-21 | $11.16 | $11.38 | $11.15 | $11.33 | $11.33 | 4,366,709 |
| 2024-10-18 | $11.19 | $11.23 | $11.15 | $11.16 | $11.16 | 1,378,579 |
| 2024-10-17 | $11.08 | $11.20 | $10.99 | $11.17 | $11.17 | 2,468,275 |
| 2024-10-16 | $10.98 | $11.09 | $10.96 | $11.05 | $11.05 | 2,061,855 |
| 2024-10-15 | $10.90 | $10.99 | $10.83 | $10.96 | $10.96 | 3,499,087 |
| 2024-10-14 | $10.83 | $10.86 | $10.75 | $10.85 | $10.85 | 2,054,382 |
| 2024-10-11 | $10.80 | $11.02 | $10.71 | $10.77 | $10.77 | 3,142,496 |
| 2024-10-10 | $10.75 | $10.81 | $10.60 | $10.80 | $10.80 | 4,881,034 |
| 2024-10-09 | $10.87 | $10.93 | $10.76 | $10.80 | $10.80 | 1,624,881 |
| 2024-10-08 | $10.53 | $10.91 | $10.52 | $10.78 | $10.78 | 2,486,928 |
| 2024-10-07 | $10.56 | $10.62 | $10.38 | $10.46 | $10.46 | 2,672,620 |
| 2024-10-04 | $10.82 | $10.82 | $10.61 | $10.62 | $10.62 | 1,821,197 |
| 2024-10-03 | $10.83 | $10.83 | $10.61 | $10.63 | $10.63 | 1,291,868 |
| 2024-10-02 | $10.70 | $10.83 | $10.67 | $10.74 | $10.74 | 2,330,874 |
| 2024-10-01 | $11.05 | $11.07 | $10.79 | $10.81 | $10.81 | 1,700,699 |
| 2024-09-30 | $11.10 | $11.13 | $10.97 | $11.05 | $11.05 | 1,850,170 |
| 2024-09-27 | $11.06 | $11.22 | $11.06 | $11.13 | $11.13 | 1,478,748 |
| 2024-09-26 | $10.98 | $11.05 | $10.93 | $11.03 | $11.03 | 1,782,534 |
| 2024-09-25 | $10.96 | $10.98 | $10.84 | $10.88 | $10.88 | 1,851,636 |
| 2024-09-24 | $10.92 | $11.00 | $10.88 | $10.93 | $10.93 | 1,731,224 |
| 2024-09-23 | $10.98 | $11.04 | $10.92 | $10.95 | $10.95 | 2,455,513 |
| 2024-09-20 | $11.00 | $11.08 | $10.90 | $10.98 | $10.98 | 9,782,465 |
| 2024-09-19 | $10.95 | $11.11 | $10.88 | $11.02 | $11.02 | 3,621,434 |
| 2024-09-18 | $10.88 | $10.94 | $10.80 | $10.82 | $10.82 | 3,150,870 |
| 2024-09-17 | $10.86 | $10.95 | $10.58 | $10.87 | $10.87 | 3,217,909 |
| 2024-09-16 | $10.89 | $10.94 | $10.74 | $10.83 | $10.83 | 3,164,941 |
| 2024-09-13 | $10.71 | $10.90 | $10.71 | $10.89 | $10.89 | 3,594,359 |
| 2024-09-12 | $10.65 | $10.76 | $10.56 | $10.75 | $10.75 | 3,265,923 |
| 2024-09-11 | $10.35 | $10.63 | $10.32 | $10.62 | $10.62 | 1,557,810 |
| 2024-09-10 | $10.57 | $10.57 | $10.39 | $10.43 | $10.43 | 1,709,273 |
| 2024-09-09 | $10.47 | $10.55 | $10.36 | $10.50 | $10.50 | 1,837,649 |
| 2024-09-06 | $10.55 | $10.59 | $10.35 | $10.40 | $10.40 | 1,667,816 |
| 2024-09-05 | $10.52 | $10.62 | $10.49 | $10.51 | $10.51 | 1,399,015 |
| 2024-09-04 | $10.66 | $10.66 | $10.46 | $10.52 | $10.52 | 2,101,927 |
| 2024-09-03 | $10.78 | $10.82 | $10.59 | $10.63 | $10.63 | 1,698,081 |
| 2024-08-30 | $11.01 | $11.01 | $10.59 | $10.78 | $10.78 | 7,368,166 |
| 2024-08-29 | $10.78 | $10.91 | $10.77 | $10.87 | $10.87 | 2,077,554 |
| 2024-08-28 | $10.82 | $10.91 | $10.72 | $10.74 | $10.74 | 1,510,149 |
| 2024-08-27 | $10.65 | $10.88 | $10.65 | $10.82 | $10.82 | 1,568,358 |
| 2024-08-26 | $10.92 | $10.99 | $10.77 | $10.79 | $10.79 | 1,502,182 |
| 2024-08-23 | $10.90 | $11.00 | $10.74 | $10.94 | $10.94 | 1,946,056 |
| 2024-08-22 | $10.79 | $10.99 | $10.77 | $10.80 | $10.80 | 2,399,491 |
| 2024-08-21 | $10.71 | $10.88 | $10.47 | $10.83 | $10.83 | 2,141,116 |
| 2024-08-20 | $10.59 | $10.76 | $10.56 | $10.72 | $10.72 | 1,934,204 |
| 2024-08-19 | $10.49 | $10.60 | $10.45 | $10.54 | $10.54 | 1,405,973 |
| 2024-08-16 | $10.50 | $10.53 | $10.35 | $10.42 | $10.42 | 2,137,412 |
| 2024-08-15 | $10.41 | $10.53 | $10.32 | $10.51 | $10.51 | 1,958,709 |
| 2024-08-14 | $10.29 | $10.36 | $10.23 | $10.27 | $10.27 | 1,898,177 |
| 2024-08-13 | $10.18 | $10.30 | $10.18 | $10.26 | $10.26 | 1,930,401 |
| 2024-08-12 | $10.41 | $10.41 | $10.14 | $10.16 | $10.16 | 2,014,239 |
| 2024-08-09 | $10.25 | $10.41 | $10.16 | $10.38 | $10.38 | 2,648,966 |
| 2024-08-08 | $10.25 | $10.37 | $10.16 | $10.21 | $10.21 | 2,180,259 |
| 2024-08-07 | $10.18 | $10.37 | $10.15 | $10.16 | $10.16 | 3,696,319 |
| 2024-08-06 | $10.06 | $10.17 | $9.98 | $10.04 | $10.04 | 2,917,909 |
| 2024-08-05 | $9.86 | $10.02 | $9.79 | $9.97 | $9.97 | 3,934,481 |
| 2024-08-02 | $10.00 | $10.23 | $9.97 | $10.22 | $10.22 | 4,307,103 |
| 2024-08-01 | $10.28 | $10.39 | $10.08 | $10.22 | $10.22 | 9,418,655 |
| 2024-07-31 | $10.24 | $10.71 | $10.05 | $10.26 | $10.26 | 15,252,581 |
| 2024-07-30 | $11.10 | $11.13 | $10.96 | $11.03 | $11.03 | 2,679,405 |
| 2024-07-29 | $11.12 | $11.15 | $10.99 | $11.05 | $11.05 | 2,177,636 |
| 2024-07-26 | $11.04 | $11.14 | $11.00 | $11.10 | $11.10 | 3,335,648 |
| 2024-07-25 | $11.06 | $11.14 | $11.00 | $11.01 | $11.01 | 3,477,624 |
| 2024-07-24 | $11.11 | $11.16 | $10.99 | $11.03 | $11.03 | 2,530,200 |
| 2024-07-23 | $11.23 | $11.36 | $11.12 | $11.16 | $11.16 | 3,244,704 |
| 2024-07-22 | $11.18 | $11.25 | $11.07 | $11.23 | $11.23 | 2,583,006 |
| 2024-07-19 | $11.31 | $11.37 | $11.14 | $11.19 | $11.19 | 1,792,917 |
| 2024-07-18 | $11.27 | $11.51 | $11.15 | $11.28 | $11.28 | 6,071,001 |
| 2024-07-17 | $11.32 | $11.32 | $11.16 | $11.24 | $11.24 | 5,074,818 |
| 2024-07-16 | $11.30 | $11.33 | $11.15 | $11.33 | $11.33 | 6,086,119 |
| 2024-07-15 | $11.10 | $11.30 | $11.08 | $11.26 | $11.26 | 2,758,894 |
| 2024-07-12 | $11.15 | $11.24 | $11.10 | $11.15 | $11.15 | 3,022,098 |
| 2024-07-11 | $11.25 | $11.27 | $11.05 | $11.16 | $11.16 | 3,507,736 |
| 2024-07-10 | $11.01 | $11.15 | $10.87 | $11.12 | $11.12 | 5,683,703 |
| 2024-07-09 | $11.19 | $11.20 | $11.00 | $11.01 | $11.01 | 3,440,527 |
| 2024-07-08 | $11.11 | $11.25 | $11.08 | $11.19 | $11.19 | 6,135,363 |
| 2024-07-05 | $11.09 | $11.20 | $11.01 | $11.12 | $11.12 | 5,132,818 |
| 2024-07-03 | $11.09 | $11.11 | $11.03 | $11.10 | $11.10 | 1,863,279 |
| 2024-07-02 | $11.13 | $11.21 | $11.04 | $11.06 | $11.06 | 5,184,160 |
| 2024-07-01 | $11.13 | $11.21 | $11.00 | $11.10 | $11.10 | 6,835,160 |
| 2024-06-28 | $11.20 | $11.31 | $11.02 | $11.11 | $11.11 | 22,557,381 |
| 2024-06-27 | $11.52 | $11.70 | $11.45 | $11.50 | $11.50 | 5,344,527 |
| 2024-06-26 | $11.44 | $11.57 | $11.41 | $11.50 | $11.50 | 2,841,019 |
| 2024-06-25 | $11.48 | $11.50 | $11.38 | $11.48 | $11.48 | 2,336,174 |
| 2024-06-24 | $11.44 | $11.56 | $11.35 | $11.47 | $11.47 | 2,113,950 |
| 2024-06-21 | $11.29 | $11.58 | $11.20 | $11.49 | $11.49 | 5,562,041 |
| 2024-06-20 | $11.42 | $11.53 | $11.24 | $11.25 | $11.25 | 2,172,033 |
| 2024-06-18 | $11.50 | $11.53 | $11.31 | $11.42 | $11.42 | 1,568,413 |
| 2024-06-17 | $11.59 | $11.61 | $11.38 | $11.52 | $11.52 | 1,634,080 |
| 2024-06-14 | $11.62 | $11.68 | $11.52 | $11.61 | $11.61 | 3,372,793 |
| 2024-06-13 | $11.61 | $11.64 | $11.50 | $11.56 | $11.56 | 2,262,108 |
| 2024-06-12 | $11.77 | $11.80 | $11.50 | $11.57 | $11.57 | 4,686,670 |
| 2024-06-11 | $11.58 | $11.72 | $11.45 | $11.66 | $11.66 | 1,820,747 |
| 2024-06-10 | $11.41 | $11.68 | $11.36 | $11.64 | $11.64 | 2,965,895 |
| 2024-06-07 | $11.37 | $11.55 | $11.37 | $11.48 | $11.48 | 2,206,822 |
| 2024-06-06 | $11.39 | $11.47 | $11.29 | $11.45 | $11.45 | 2,984,932 |
| 2024-06-05 | $11.43 | $11.57 | $11.40 | $11.45 | $11.45 | 3,442,798 |
| 2024-06-04 | $11.13 | $11.40 | $11.13 | $11.39 | $11.39 | 4,592,177 |
| 2024-06-03 | $11.25 | $11.32 | $10.99 | $11.18 | $11.18 | 4,337,139 |
| 2024-05-31 | $11.28 | $11.43 | $11.05 | $11.18 | $11.18 | 16,472,332 |
| 2024-05-30 | $11.40 | $11.45 | $11.24 | $11.28 | $11.28 | 10,214,124 |
| 2024-05-29 | $11.46 | $11.66 | $11.37 | $11.45 | $11.45 | 19,013,897 |
| 2024-05-28 | $11.92 | $12.05 | $11.83 | $11.89 | $11.89 | 2,843,090 |
| 2024-05-24 | $11.64 | $12.06 | $11.63 | $11.98 | $11.98 | 4,087,742 |
| 2024-05-23 | $11.84 | $11.84 | $11.60 | $11.67 | $11.67 | 6,050,645 |
| 2024-05-22 | $11.43 | $11.89 | $11.43 | $11.78 | $11.78 | 6,900,344 |
| 2024-05-21 | $11.39 | $11.48 | $11.27 | $11.47 | $11.47 | 2,298,756 |
| 2024-05-20 | $11.20 | $11.56 | $11.18 | $11.45 | $11.45 | 4,476,537 |
| 2024-05-17 | $11.12 | $11.23 | $11.01 | $11.21 | $11.21 | 2,469,684 |
| 2024-05-16 | $10.82 | $11.00 | $10.81 | $10.98 | $10.98 | 5,649,338 |
| 2024-05-15 | $10.71 | $10.84 | $10.59 | $10.78 | $10.78 | 2,507,860 |
| 2024-05-14 | $10.60 | $10.68 | $10.55 | $10.61 | $10.61 | 1,766,504 |
| 2024-05-13 | $10.70 | $10.78 | $10.50 | $10.57 | $10.57 | 2,212,647 |
| 2024-05-10 | $10.68 | $10.70 | $10.59 | $10.62 | $10.62 | 1,453,485 |
| 2024-05-09 | $10.87 | $10.93 | $10.65 | $10.67 | $10.67 | 2,289,674 |
| 2024-05-08 | $10.88 | $10.94 | $10.79 | $10.90 | $10.90 | 2,202,023 |
| 2024-05-07 | $10.92 | $11.00 | $10.82 | $10.86 | $10.86 | 1,987,562 |
| 2024-05-06 | $10.84 | $10.95 | $10.81 | $10.91 | $10.91 | 1,565,766 |
| 2024-05-03 | $10.83 | $10.98 | $10.68 | $10.81 | $10.81 | 2,326,191 |
| 2024-05-02 | $10.74 | $10.83 | $10.59 | $10.68 | $10.68 | 3,662,015 |
| 2024-05-01 | $11.04 | $11.38 | $10.46 | $10.55 | $10.55 | 6,995,676 |
| 2024-04-30 | $11.49 | $11.52 | $11.20 | $11.22 | $11.22 | 3,055,417 |
| 2024-04-29 | $11.50 | $11.56 | $11.41 | $11.46 | $11.46 | 2,543,832 |
| 2024-04-26 | $11.54 | $11.61 | $11.47 | $11.50 | $11.50 | 1,850,822 |
| 2024-04-25 | $11.40 | $11.52 | $11.34 | $11.50 | $11.50 | 2,023,996 |
| 2024-04-24 | $11.53 | $11.58 | $11.41 | $11.53 | $11.53 | 2,265,282 |
| 2024-04-23 | $11.51 | $11.59 | $11.33 | $11.49 | $11.49 | 4,474,560 |
| 2024-04-22 | $11.51 | $11.53 | $11.34 | $11.40 | $11.40 | 2,638,138 |
| 2024-04-19 | $11.46 | $11.51 | $11.40 | $11.44 | $11.44 | 3,602,372 |
| 2024-04-18 | $11.47 | $11.73 | $11.40 | $11.42 | $11.42 | 2,172,023 |
| 2024-04-17 | $11.59 | $11.65 | $11.42 | $11.42 | $11.42 | 3,470,129 |
| 2024-04-16 | $11.44 | $11.60 | $11.39 | $11.54 | $11.54 | 2,581,389 |
| 2024-04-15 | $11.83 | $11.83 | $11.45 | $11.48 | $11.48 | 2,753,310 |
| 2024-04-12 | $11.76 | $11.83 | $11.59 | $11.71 | $11.71 | 2,187,175 |
| 2024-04-11 | $11.82 | $11.89 | $11.73 | $11.81 | $11.81 | 2,602,276 |
| 2024-04-10 | $11.72 | $11.82 | $11.69 | $11.80 | $11.80 | 2,604,037 |
| 2024-04-09 | $11.84 | $11.96 | $11.76 | $11.89 | $11.89 | 2,966,750 |
| 2024-04-08 | $11.68 | $11.80 | $11.62 | $11.78 | $11.78 | 4,895,374 |
| 2024-04-05 | $11.57 | $11.78 | $11.45 | $11.66 | $11.66 | 13,679,434 |
| 2024-04-04 | $11.91 | $11.94 | $11.76 | $11.78 | $11.78 | 1,780,118 |
| 2024-04-03 | $11.66 | $11.95 | $11.66 | $11.78 | $11.78 | 2,538,255 |
| 2024-04-02 | $11.70 | $11.76 | $11.62 | $11.68 | $11.68 | 2,574,706 |
| 2024-04-01 | $11.97 | $12.05 | $11.77 | $11.80 | $11.80 | 3,650,094 |
| 2024-03-28 | $11.92 | $12.01 | $11.87 | $11.96 | $11.96 | 2,754,198 |
| 2024-03-27 | $11.98 | $12.00 | $11.85 | $11.90 | $11.90 | 1,943,139 |
| 2024-03-26 | $11.88 | $12.02 | $11.88 | $11.94 | $11.94 | 1,772,074 |
| 2024-03-25 | $11.96 | $12.04 | $11.86 | $11.95 | $11.95 | 2,569,609 |
| 2024-03-22 | $12.06 | $12.06 | $11.90 | $12.01 | $12.01 | 2,070,521 |
| 2024-03-21 | $11.93 | $12.07 | $11.91 | $12.06 | $12.06 | 2,818,318 |
| 2024-03-20 | $11.86 | $12.00 | $11.75 | $11.94 | $11.94 | 3,434,518 |
| 2024-03-19 | $11.69 | $11.94 | $11.68 | $11.89 | $11.89 | 2,519,560 |
| 2024-03-18 | $11.88 | $11.98 | $11.77 | $11.79 | $11.79 | 3,270,653 |
| 2024-03-15 | $12.08 | $12.08 | $11.72 | $11.80 | $11.80 | 12,229,621 |
| 2024-03-14 | $12.28 | $12.28 | $12.05 | $12.12 | $12.12 | 3,896,630 |
| 2024-03-13 | $12.25 | $12.39 | $12.03 | $12.26 | $12.26 | 4,779,955 |
| 2024-03-12 | $12.43 | $12.51 | $12.33 | $12.39 | $12.39 | 1,685,657 |
| 2024-03-11 | $12.58 | $12.61 | $12.38 | $12.40 | $12.40 | 3,274,033 |
| 2024-03-08 | $12.25 | $12.68 | $12.22 | $12.63 | $12.63 | 4,777,054 |
| 2024-03-07 | $11.81 | $12.18 | $11.80 | $12.17 | $12.17 | 5,661,057 |
| 2024-03-06 | $11.67 | $11.89 | $11.61 | $11.85 | $11.85 | 3,494,698 |
| 2024-03-05 | $11.75 | $11.75 | $11.37 | $11.52 | $11.52 | 9,084,193 |
| 2024-03-04 | $11.52 | $11.91 | $11.52 | $11.86 | $11.86 | 11,432,571 |
| 2024-03-01 | $11.47 | $11.71 | $11.43 | $11.66 | $11.66 | 16,783,331 |
| 2024-02-29 | $11.95 | $12.22 | $11.50 | $11.71 | $11.71 | 7,315,757 |
| 2024-02-28 | $11.59 | $11.65 | $11.50 | $11.60 | $11.60 | 3,206,042 |
| 2024-02-27 | $11.51 | $11.61 | $11.44 | $11.54 | $11.54 | 2,102,319 |
| 2024-02-26 | $11.36 | $11.65 | $11.35 | $11.58 | $11.58 | 3,045,997 |
| 2024-02-23 | $11.27 | $11.40 | $11.21 | $11.36 | $11.36 | 1,569,107 |
| 2024-02-22 | $11.36 | $11.43 | $11.22 | $11.27 | $11.27 | 1,496,884 |
| 2024-02-21 | $11.23 | $11.28 | $11.09 | $11.20 | $11.20 | 1,964,502 |
| 2024-02-20 | $11.41 | $11.43 | $11.29 | $11.32 | $11.32 | 1,484,114 |
| 2024-02-16 | $11.57 | $11.64 | $11.46 | $11.48 | $11.48 | 1,428,416 |
| 2024-02-15 | $11.34 | $11.62 | $11.28 | $11.59 | $11.59 | 4,012,900 |
| 2024-02-14 | $11.14 | $11.35 | $11.14 | $11.31 | $11.31 | 2,374,554 |
| 2024-02-13 | $11.03 | $11.17 | $10.92 | $11.08 | $11.08 | 1,987,975 |
| 2024-02-12 | $11.22 | $11.42 | $11.15 | $11.24 | $11.24 | 2,344,664 |
| 2024-02-09 | $11.27 | $11.32 | $11.17 | $11.25 | $11.25 | 1,703,667 |
| 2024-02-08 | $11.07 | $11.31 | $11.07 | $11.21 | $11.21 | 1,777,450 |
| 2024-02-07 | $10.93 | $11.03 | $10.87 | $11.01 | $11.01 | 1,456,191 |
| 2024-02-06 | $10.92 | $11.01 | $10.76 | $10.86 | $10.86 | 1,187,735 |
| 2024-02-05 | $10.98 | $11.02 | $10.85 | $10.87 | $10.87 | 1,434,498 |
| 2024-02-02 | $11.02 | $11.07 | $10.93 | $11.00 | $11.00 | 1,413,383 |
| 2024-02-01 | $11.01 | $11.10 | $10.95 | $11.05 | $11.05 | 2,596,768 |
| 2024-01-31 | $11.08 | $11.14 | $10.90 | $10.99 | $10.99 | 1,386,896 |
| 2024-01-30 | $11.18 | $11.27 | $11.04 | $11.11 | $11.11 | 1,889,612 |
| 2024-01-29 | $11.11 | $11.19 | $11.06 | $11.18 | $11.18 | 1,323,063 |
| 2024-01-26 | $10.98 | $11.08 | $10.95 | $11.05 | $11.05 | 1,370,183 |
| 2024-01-25 | $11.11 | $11.11 | $10.91 | $10.97 | $10.97 | 958,483 |
| 2024-01-24 | $11.05 | $11.08 | $10.94 | $11.01 | $11.01 | 1,848,625 |
| 2024-01-23 | $11.07 | $11.10 | $10.96 | $11.03 | $11.03 | 1,030,797 |
| 2024-01-22 | $10.96 | $11.08 | $10.95 | $11.02 | $11.02 | 1,539,350 |
| 2024-01-19 | $10.93 | $11.04 | $10.82 | $10.94 | $10.94 | 1,047,203 |
| 2024-01-18 | $10.91 | $10.96 | $10.84 | $10.89 | $10.89 | 1,301,842 |
| 2024-01-17 | $10.83 | $10.94 | $10.80 | $10.88 | $10.88 | 1,279,720 |
| 2024-01-16 | $10.94 | $10.99 | $10.83 | $10.91 | $10.91 | 1,479,429 |
| 2024-01-12 | $11.06 | $11.11 | $10.89 | $10.93 | $10.93 | 2,011,727 |
| 2024-01-11 | $10.95 | $11.10 | $10.83 | $11.02 | $11.02 | 2,307,281 |
| 2024-01-10 | $10.86 | $11.02 | $10.82 | $10.97 | $10.97 | 2,084,278 |
| 2024-01-09 | $10.86 | $10.92 | $10.77 | $10.86 | $10.86 | 1,591,393 |
| 2024-01-08 | $10.84 | $10.93 | $10.70 | $10.92 | $10.92 | 3,781,857 |
| 2024-01-05 | $10.70 | $10.82 | $10.62 | $10.73 | $10.73 | 3,269,654 |
| 2024-01-04 | $10.60 | $10.88 | $10.60 | $10.67 | $10.67 | 10,171,410 |
| 2024-01-03 | $11.00 | $11.09 | $10.90 | $10.91 | $10.91 | 1,333,015 |
| 2024-01-02 | $11.34 | $11.35 | $11.04 | $11.10 | $11.10 | 1,306,419 |
| 2023-12-29 | $11.45 | $11.46 | $11.31 | $11.39 | $11.39 | 980,577 |
| 2023-12-28 | $11.48 | $11.53 | $11.37 | $11.47 | $11.47 | 1,163,347 |
| 2023-12-27 | $11.52 | $11.55 | $11.42 | $11.48 | $11.48 | 877,740 |
| 2023-12-26 | $11.43 | $11.56 | $11.42 | $11.50 | $11.50 | 1,194,705 |
| 2023-12-22 | $11.27 | $11.44 | $11.21 | $11.43 | $11.43 | 983,048 |
| 2023-12-21 | $11.31 | $11.38 | $11.17 | $11.30 | $11.30 | 1,763,105 |
| 2023-12-20 | $11.23 | $11.46 | $11.21 | $11.26 | $11.26 | 2,726,762 |
| 2023-12-19 | $11.35 | $11.36 | $11.19 | $11.25 | $11.25 | 2,414,000 |
| 2023-12-18 | $11.36 | $11.38 | $11.24 | $11.33 | $11.33 | 2,467,780 |
| 2023-12-15 | $11.57 | $11.62 | $11.32 | $11.33 | $11.33 | 8,925,355 |
| 2023-12-14 | $11.62 | $11.70 | $11.35 | $11.51 | $11.51 | 2,999,174 |
| 2023-12-13 | $11.47 | $11.57 | $11.36 | $11.56 | $11.56 | 2,464,411 |
| 2023-12-12 | $11.46 | $11.54 | $11.35 | $11.47 | $11.47 | 1,632,426 |
| 2023-12-11 | $11.57 | $11.61 | $11.44 | $11.47 | $11.47 | 1,773,544 |
| 2023-12-08 | $11.47 | $11.60 | $11.47 | $11.53 | $11.53 | 1,528,041 |
| 2023-12-07 | $11.45 | $11.62 | $11.44 | $11.52 | $11.52 | 1,142,638 |
| 2023-12-06 | $11.66 | $11.90 | $11.63 | $11.64 | $11.64 | 1,311,220 |
| 2023-12-05 | $11.72 | $11.80 | $11.61 | $11.77 | $11.77 | 988,168 |
| 2023-12-04 | $11.87 | $11.91 | $11.56 | $11.69 | $11.69 | 2,269,788 |
| 2023-12-01 | $11.72 | $11.87 | $11.49 | $11.81 | $11.81 | 2,039,799 |
| 2023-11-30 | $11.74 | $11.75 | $11.56 | $11.68 | $11.68 | 2,215,511 |
| 2023-11-29 | $11.65 | $11.76 | $11.58 | $11.62 | $11.62 | 1,070,082 |
| 2023-11-28 | $11.59 | $11.62 | $11.49 | $11.55 | $11.55 | 1,078,797 |
| 2023-11-27 | $11.59 | $11.63 | $11.49 | $11.57 | $11.57 | 1,535,496 |
| 2023-11-24 | $11.57 | $11.57 | $11.50 | $11.51 | $11.51 | 694,544 |
| 2023-11-22 | $11.61 | $11.64 | $11.45 | $11.55 | $11.55 | 1,295,478 |
| 2023-11-21 | $11.56 | $11.57 | $11.38 | $11.44 | $11.44 | 1,995,103 |
| 2023-11-20 | $11.43 | $11.60 | $11.35 | $11.52 | $11.52 | 2,028,696 |
| 2023-11-17 | $11.38 | $11.51 | $11.28 | $11.32 | $11.32 | 2,187,324 |
| 2023-11-16 | $11.29 | $11.34 | $11.10 | $11.32 | $11.32 | 2,172,013 |
| 2023-11-15 | $11.46 | $11.65 | $11.28 | $11.33 | $11.33 | 1,892,226 |
| 2023-11-14 | $11.27 | $11.52 | $11.27 | $11.47 | $11.47 | 2,406,899 |
| 2023-11-13 | $11.46 | $11.47 | $11.18 | $11.28 | $11.28 | 2,542,659 |
| 2023-11-10 | $11.07 | $11.52 | $10.98 | $11.46 | $11.46 | 6,984,656 |
| 2023-11-09 | $10.83 | $11.30 | $10.71 | $10.99 | $10.99 | 19,373,827 |
| 2023-11-08 | $11.68 | $11.76 | $11.50 | $11.69 | $11.69 | 1,511,314 |
| 2023-11-07 | $11.34 | $11.99 | $11.19 | $11.66 | $11.66 | 4,220,798 |
| 2023-11-06 | $11.05 | $11.05 | $10.83 | $10.90 | $10.90 | 1,642,073 |
| 2023-11-03 | $10.82 | $10.94 | $10.75 | $10.93 | $10.93 | 1,596,093 |
| 2023-11-02 | $10.85 | $10.91 | $10.73 | $10.78 | $10.78 | 1,416,344 |
| 2023-11-01 | $10.88 | $10.88 | $10.65 | $10.74 | $10.74 | 1,565,318 |
| 2023-10-31 | $10.72 | $10.81 | $10.63 | $10.77 | $10.77 | 1,555,217 |
| 2023-10-30 | $10.82 | $10.88 | $10.57 | $10.69 | $10.69 | 1,737,067 |
| 2023-10-27 | $10.94 | $10.98 | $10.75 | $10.77 | $10.77 | 1,674,917 |
| 2023-10-26 | $11.08 | $11.14 | $10.88 | $10.93 | $10.93 | 2,030,198 |
| 2023-10-25 | $11.43 | $11.44 | $11.08 | $11.09 | $11.09 | 2,148,172 |
| 2023-10-24 | $12.32 | $12.49 | $11.12 | $11.46 | $11.46 | 7,956,487 |
| 2023-10-23 | $12.30 | $12.42 | $12.19 | $12.24 | $12.24 | 2,411,520 |
| 2023-10-20 | $12.40 | $12.48 | $12.08 | $12.33 | $12.33 | 1,641,853 |
| 2023-10-19 | $12.50 | $12.73 | $12.43 | $12.47 | $12.47 | 894,826 |
| 2023-10-18 | $12.64 | $12.83 | $12.51 | $12.51 | $12.51 | 1,559,036 |
| 2023-10-17 | $12.31 | $12.76 | $12.31 | $12.70 | $12.70 | 2,735,736 |
| 2023-10-16 | $12.33 | $12.46 | $12.23 | $12.44 | $12.44 | 2,563,994 |
| 2023-10-13 | $12.54 | $12.57 | $12.29 | $12.30 | $12.30 | 3,910,729 |
| 2023-10-12 | $12.77 | $12.77 | $12.51 | $12.52 | $12.52 | 1,499,226 |
| 2023-10-11 | $12.84 | $12.92 | $12.66 | $12.74 | $12.74 | 1,614,182 |
| 2023-10-10 | $12.75 | $13.01 | $12.69 | $12.82 | $12.82 | 1,866,915 |
| 2023-10-09 | $12.73 | $12.75 | $12.57 | $12.75 | $12.75 | 1,899,208 |
| 2023-10-06 | $12.61 | $12.89 | $12.53 | $12.76 | $12.76 | 3,109,852 |
| 2023-10-05 | $12.71 | $12.90 | $12.64 | $12.70 | $12.70 | 2,810,310 |
| 2023-10-04 | $12.64 | $12.82 | $12.64 | $12.75 | $12.75 | 1,943,665 |
| 2023-10-03 | $12.87 | $12.99 | $12.62 | $12.64 | $12.64 | 2,796,385 |
| 2023-10-02 | $13.35 | $13.35 | $12.90 | $12.94 | $12.94 | 6,781,724 |
| 2023-09-29 | $12.63 | $13.41 | $12.59 | $13.35 | $13.35 | 7,237,668 |
| 2023-09-28 | $12.16 | $12.43 | $12.05 | $12.41 | $12.41 | 3,084,483 |
| 2023-09-27 | $11.63 | $12.19 | $11.63 | $12.16 | $12.16 | 2,577,113 |
| 2023-09-26 | $11.65 | $11.77 | $11.54 | $11.62 | $11.62 | 2,317,490 |
| 2023-09-25 | $11.71 | $11.74 | $11.49 | $11.66 | $11.66 | 2,252,606 |
| 2023-09-22 | $11.71 | $11.80 | $11.55 | $11.75 | $11.75 | 1,245,741 |
| 2023-09-21 | $11.66 | $11.78 | $11.56 | $11.61 | $11.61 | 1,871,864 |
| 2023-09-20 | $11.92 | $12.09 | $11.76 | $11.78 | $11.78 | 1,793,178 |
| 2023-09-19 | $11.91 | $11.95 | $11.70 | $11.81 | $11.81 | 3,279,232 |
| 2023-09-18 | $12.01 | $12.65 | $11.94 | $11.96 | $11.96 | 10,322,391 |
| 2023-09-15 | $11.24 | $11.57 | $11.17 | $11.51 | $11.51 | 12,907,050 |
| 2023-09-14 | $11.15 | $11.28 | $11.11 | $11.26 | $11.26 | 2,075,904 |
| 2023-09-13 | $10.97 | $11.15 | $10.79 | $11.13 | $11.13 | 2,172,681 |
| 2023-09-12 | $10.93 | $11.09 | $10.83 | $10.97 | $10.97 | 1,388,133 |
| 2023-09-11 | $10.91 | $11.08 | $10.91 | $10.99 | $10.99 | 1,475,353 |
| 2023-09-08 | $10.89 | $11.02 | $10.85 | $10.87 | $10.87 | 1,341,331 |
| 2023-09-07 | $10.90 | $10.95 | $10.80 | $10.90 | $10.90 | 1,282,508 |
| 2023-09-06 | $10.84 | $10.97 | $10.84 | $10.95 | $10.95 | 948,740 |
| 2023-09-05 | $10.73 | $10.98 | $10.69 | $10.84 | $10.84 | 1,278,414 |
| 2023-09-01 | $10.74 | $10.80 | $10.32 | $10.73 | $10.73 | 864,845 |
| 2023-08-31 | $10.66 | $10.76 | $10.65 | $10.70 | $10.70 | 1,053,887 |
| 2023-08-30 | $10.50 | $10.69 | $10.48 | $10.66 | $10.66 | 827,441 |
| 2023-08-29 | $10.51 | $10.55 | $10.45 | $10.51 | $10.51 | 842,261 |
| 2023-08-28 | $10.48 | $10.60 | $10.48 | $10.52 | $10.52 | 900,342 |
| 2023-08-25 | $10.45 | $10.57 | $10.43 | $10.47 | $10.47 | 890,217 |
| 2023-08-24 | $10.77 | $10.77 | $10.44 | $10.46 | $10.46 | 1,078,680 |
| 2023-08-23 | $10.76 | $10.81 | $10.69 | $10.75 | $10.75 | 874,743 |
| 2023-08-22 | $10.74 | $10.78 | $10.68 | $10.70 | $10.70 | 740,150 |
| 2023-08-21 | $10.63 | $10.77 | $10.62 | $10.69 | $10.69 | 969,240 |
| 2023-08-18 | $10.64 | $10.67 | $10.46 | $10.61 | $10.61 | 1,382,557 |
| 2023-08-17 | $10.91 | $10.92 | $10.65 | $10.69 | $10.69 | 3,005,959 |
| 2023-08-16 | $10.70 | $10.97 | $10.70 | $10.89 | $10.89 | 1,107,895 |
| 2023-08-15 | $10.70 | $10.77 | $10.58 | $10.73 | $10.73 | 1,089,207 |
| 2023-08-14 | $10.54 | $10.71 | $10.48 | $10.64 | $10.64 | 1,332,071 |
| 2023-08-11 | $10.43 | $10.55 | $10.41 | $10.53 | $10.53 | 856,422 |
| 2023-08-10 | $10.55 | $10.61 | $10.48 | $10.51 | $10.51 | 810,923 |
| 2023-08-09 | $10.53 | $10.63 | $10.42 | $10.47 | $10.47 | 933,419 |
| 2023-08-08 | $10.56 | $10.57 | $10.38 | $10.56 | $10.56 | 976,967 |
| 2023-08-07 | $10.72 | $10.75 | $10.48 | $10.62 | $10.62 | 979,005 |
| 2023-08-04 | $10.79 | $10.97 | $10.60 | $10.67 | $10.67 | 3,015,874 |
| 2023-08-03 | $10.76 | $10.96 | $10.73 | $10.75 | $10.75 | 1,474,150 |
| 2023-08-02 | $11.00 | $11.24 | $10.70 | $10.77 | $10.77 | 2,782,655 |
| 2023-08-01 | $11.00 | $11.00 | $10.81 | $10.99 | $10.99 | 1,225,337 |
| 2023-07-31 | $10.88 | $11.03 | $10.88 | $11.02 | $11.02 | 775,573 |
| 2023-07-28 | $10.80 | $10.92 | $10.80 | $10.87 | $10.87 | 601,373 |
| 2023-07-27 | $10.87 | $10.97 | $10.69 | $10.75 | $10.75 | 954,403 |
| 2023-07-26 | $10.89 | $10.91 | $10.80 | $10.86 | $10.86 | 940,459 |
| 2023-07-25 | $10.79 | $10.96 | $10.75 | $10.91 | $10.91 | 1,213,632 |
| 2023-07-24 | $10.86 | $10.89 | $10.62 | $10.76 | $10.76 | 1,429,114 |
| 2023-07-21 | $10.72 | $10.94 | $10.68 | $10.87 | $10.87 | 1,703,154 |
| 2023-07-20 | $10.76 | $10.83 | $10.65 | $10.68 | $10.68 | 1,161,129 |
| 2023-07-19 | $10.84 | $10.91 | $10.65 | $10.77 | $10.77 | 2,052,038 |
| 2023-07-18 | $10.57 | $10.78 | $10.37 | $10.76 | $10.76 | 6,728,542 |
| 2023-07-17 | $10.66 | $11.11 | $10.62 | $11.09 | $11.09 | 1,905,219 |
| 2023-07-14 | $10.80 | $10.81 | $10.57 | $10.62 | $10.62 | 996,199 |
| 2023-07-13 | $10.64 | $10.91 | $10.64 | $10.79 | $10.79 | 1,060,372 |
| 2023-07-12 | $10.70 | $10.70 | $10.52 | $10.58 | $10.58 | 1,567,399 |
| 2023-07-11 | $10.72 | $10.83 | $10.61 | $10.65 | $10.65 | 1,038,323 |
| 2023-07-10 | $10.64 | $10.78 | $10.59 | $10.73 | $10.73 | 1,976,879 |
| 2023-07-07 | $10.78 | $10.86 | $10.60 | $10.62 | $10.62 | 853,134 |
| 2023-07-06 | $10.90 | $10.92 | $10.74 | $10.76 | $10.76 | 1,024,690 |
| 2023-07-05 | $11.09 | $11.11 | $10.93 | $10.97 | $10.97 | 1,046,927 |
| 2023-07-03 | $11.11 | $11.21 | $11.00 | $11.10 | $11.10 | 647,443 |
| 2023-06-30 | $11.08 | $11.26 | $11.00 | $11.21 | $11.21 | 3,473,955 |
| 2023-06-29 | $10.99 | $11.08 | $10.96 | $11.07 | $11.07 | 761,000 |
| 2023-06-28 | $10.93 | $11.05 | $10.90 | $10.99 | $10.99 | 679,092 |
| 2023-06-27 | $10.92 | $11.12 | $10.90 | $10.99 | $10.99 | 1,593,541 |
| 2023-06-26 | $10.83 | $10.89 | $10.74 | $10.85 | $10.85 | 1,028,938 |
| 2023-06-23 | $10.59 | $10.97 | $10.54 | $10.86 | $10.86 | 5,700,509 |
| 2023-06-22 | $10.68 | $10.72 | $10.62 | $10.63 | $10.63 | 604,657 |
| 2023-06-21 | $10.76 | $10.85 | $10.66 | $10.72 | $10.72 | 1,546,815 |
| 2023-06-20 | $10.81 | $11.01 | $10.76 | $10.80 | $10.80 | 1,479,236 |
| 2023-06-16 | $10.98 | $11.03 | $10.81 | $10.90 | $10.90 | 2,812,077 |
| 2023-06-15 | $10.55 | $10.90 | $10.54 | $10.83 | $10.83 | 2,648,080 |
| 2023-06-14 | $11.01 | $11.07 | $10.93 | $11.00 | $11.00 | 1,870,588 |
| 2023-06-13 | $11.20 | $11.25 | $11.04 | $11.05 | $11.05 | 945,447 |
| 2023-06-12 | $11.02 | $11.16 | $10.96 | $11.12 | $11.12 | 1,612,602 |
| 2023-06-09 | $11.07 | $11.19 | $10.98 | $11.00 | $11.00 | 1,071,041 |
| 2023-06-08 | $10.97 | $11.16 | $10.96 | $11.06 | $11.06 | 1,270,108 |
| 2023-06-07 | $11.30 | $11.36 | $10.91 | $10.93 | $10.93 | 1,209,303 |
| 2023-06-06 | $11.30 | $11.40 | $11.17 | $11.26 | $11.26 | 1,135,568 |
| 2023-06-05 | $11.05 | $11.34 | $11.05 | $11.26 | $11.26 | 1,361,250 |
| 2023-06-02 | $11.14 | $11.19 | $10.93 | $11.10 | $11.10 | 1,915,443 |
| 2023-06-01 | $10.92 | $11.20 | $10.78 | $11.15 | $11.15 | 1,670,274 |
| 2023-05-31 | $10.82 | $11.03 | $10.64 | $10.94 | $10.94 | 3,375,723 |
| 2023-05-30 | $10.50 | $10.90 | $10.43 | $10.88 | $10.88 | 1,666,586 |
| 2023-05-26 | $10.37 | $10.53 | $10.26 | $10.48 | $10.48 | 1,105,862 |
| 2023-05-25 | $10.05 | $10.46 | $10.00 | $10.37 | $10.37 | 1,993,201 |
| 2023-05-24 | $9.98 | $10.30 | $9.96 | $10.14 | $10.14 | 1,413,956 |
| 2023-05-23 | $10.23 | $10.57 | $9.98 | $10.00 | $10.00 | 2,030,809 |
| 2023-05-22 | $9.90 | $10.01 | $9.84 | $9.92 | $9.92 | 1,344,952 |
| 2023-05-19 | $9.68 | $9.91 | $9.32 | $9.86 | $9.86 | 1,939,726 |
| 2023-05-18 | $9.52 | $9.60 | $9.49 | $9.59 | $9.59 | 613,130 |
| 2023-05-17 | $9.65 | $9.67 | $9.38 | $9.51 | $9.51 | 1,011,298 |
| 2023-05-16 | $9.38 | $9.64 | $9.26 | $9.64 | $9.64 | 1,066,737 |
| 2023-05-15 | $9.41 | $9.46 | $9.30 | $9.41 | $9.41 | 879,925 |
| 2023-05-12 | $9.30 | $9.50 | $9.16 | $9.40 | $9.40 | 1,375,922 |
| 2023-05-11 | $9.30 | $9.30 | $9.10 | $9.25 | $9.25 | 1,721,943 |
| 2023-05-10 | $9.20 | $9.35 | $9.09 | $9.24 | $9.24 | 826,882 |
| 2023-05-09 | $9.07 | $9.25 | $9.00 | $9.16 | $9.16 | 819,521 |
| 2023-05-08 | $8.81 | $9.16 | $8.81 | $9.08 | $9.08 | 840,952 |
| 2023-05-05 | $9.41 | $9.43 | $8.74 | $8.93 | $8.93 | 2,277,121 |
| 2023-05-04 | $9.19 | $9.49 | $8.89 | $9.35 | $9.35 | 2,035,605 |
| 2023-05-03 | $8.74 | $9.64 | $8.42 | $9.17 | $9.17 | 2,399,026 |
| 2023-05-02 | $8.70 | $8.74 | $8.57 | $8.60 | $8.60 | 657,171 |
| 2023-05-01 | $8.68 | $8.78 | $8.61 | $8.70 | $8.70 | 525,610 |
| 2023-04-28 | $8.71 | $8.72 | $8.60 | $8.68 | $8.68 | 581,705 |
| 2023-04-27 | $8.66 | $8.78 | $8.59 | $8.74 | $8.74 | 550,620 |
| 2023-04-26 | $8.74 | $8.93 | $8.58 | $8.59 | $8.59 | 513,224 |
| 2023-04-25 | $8.84 | $8.84 | $8.68 | $8.70 | $8.70 | 505,444 |
| 2023-04-24 | $9.02 | $9.06 | $8.86 | $8.88 | $8.88 | 411,145 |
| 2023-04-21 | $8.90 | $9.08 | $8.90 | $9.05 | $9.05 | 534,289 |
| 2023-04-20 | $8.89 | $8.94 | $8.81 | $8.90 | $8.90 | 479,449 |
| 2023-04-19 | $8.83 | $8.96 | $8.81 | $8.90 | $8.90 | 440,202 |
| 2023-04-18 | $8.95 | $8.95 | $8.83 | $8.86 | $8.86 | 325,555 |
| 2023-04-17 | $8.83 | $8.93 | $8.80 | $8.90 | $8.90 | 382,267 |
| 2023-04-14 | $8.90 | $8.96 | $8.76 | $8.83 | $8.83 | 390,293 |
| 2023-04-13 | $8.76 | $8.95 | $8.71 | $8.91 | $8.91 | 762,685 |
| 2023-04-12 | $8.68 | $8.75 | $8.58 | $8.58 | $8.58 | 412,682 |
| 2023-04-11 | $8.63 | $8.70 | $8.57 | $8.64 | $8.64 | 583,033 |
| 2023-04-10 | $8.64 | $8.74 | $8.54 | $8.69 | $8.69 | 839,922 |
| 2023-04-06 | $8.64 | $8.72 | $8.58 | $8.68 | $8.68 | 375,764 |
| 2023-04-05 | $8.82 | $8.82 | $8.60 | $8.70 | $8.70 | 551,487 |
| 2023-04-04 | $8.94 | $9.06 | $8.76 | $8.81 | $8.81 | 493,162 |
| 2023-04-03 | $8.97 | $8.97 | $8.83 | $8.94 | $8.94 | 656,399 |
| 2023-03-31 | $8.73 | $9.03 | $8.68 | $8.97 | $8.97 | 755,443 |
| 2023-03-30 | $8.69 | $8.76 | $8.62 | $8.68 | $8.68 | 505,207 |
| 2023-03-29 | $8.45 | $8.66 | $8.44 | $8.65 | $8.65 | 660,903 |
| 2023-03-28 | $8.50 | $8.53 | $8.36 | $8.40 | $8.40 | 699,277 |
| 2023-03-27 | $8.77 | $8.88 | $8.51 | $8.52 | $8.52 | 943,492 |
| 2023-03-24 | $8.66 | $8.74 | $8.60 | $8.74 | $8.74 | 830,856 |
| 2023-03-23 | $8.79 | $8.92 | $8.66 | $8.70 | $8.70 | 878,045 |
| 2023-03-22 | $8.87 | $8.93 | $8.69 | $8.71 | $8.71 | 1,770,661 |
| 2023-03-21 | $8.90 | $8.95 | $8.78 | $8.86 | $8.86 | 796,212 |
| 2023-03-20 | $8.90 | $8.91 | $8.78 | $8.86 | $8.86 | 863,688 |
| 2023-03-17 | $8.94 | $9.02 | $8.52 | $8.88 | $8.88 | 1,633,111 |
| 2023-03-16 | $8.76 | $9.01 | $8.76 | $8.94 | $8.94 | 2,115,852 |
| 2023-03-15 | $8.46 | $8.79 | $8.46 | $8.78 | $8.78 | 1,097,399 |
| 2023-03-14 | $8.71 | $9.00 | $8.50 | $8.61 | $8.61 | 1,110,139 |
| 2023-03-13 | $8.33 | $8.78 | $8.33 | $8.60 | $8.60 | 1,008,113 |
| 2023-03-10 | $8.63 | $8.67 | $8.42 | $8.45 | $8.45 | 1,340,853 |
| 2023-03-09 | $8.73 | $8.82 | $8.60 | $8.65 | $8.65 | 1,235,772 |
| 2023-03-08 | $8.84 | $8.88 | $8.70 | $8.73 | $8.73 | 1,652,709 |
| 2023-03-07 | $8.90 | $8.91 | $8.73 | $8.84 | $8.84 | 1,533,212 |
| 2023-03-06 | $8.75 | $9.00 | $8.75 | $8.88 | $8.88 | 2,084,635 |
| 2023-03-03 | $8.75 | $9.00 | $8.74 | $8.79 | $8.79 | 1,367,100 |
| 2023-03-02 | $8.96 | $9.19 | $8.69 | $8.72 | $8.72 | 1,219,134 |
| 2023-03-01 | $8.96 | $8.97 | $8.87 | $8.92 | $8.92 | 1,134,814 |
| 2023-02-28 | $8.99 | $9.12 | $8.88 | $8.96 | $8.96 | 960,591 |
| 2023-02-27 | $9.02 | $9.09 | $8.90 | $9.04 | $9.04 | 388,080 |
| 2023-02-24 | $8.97 | $9.02 | $8.86 | $9.00 | $9.00 | 496,148 |
| 2023-02-23 | $9.17 | $9.17 | $8.99 | $9.11 | $9.11 | 320,271 |
| 2023-02-22 | $9.06 | $9.17 | $8.96 | $9.06 | $9.06 | 679,245 |
| 2023-02-21 | $9.06 | $9.29 | $8.98 | $9.04 | $9.04 | 421,304 |
| 2023-02-17 | $9.14 | $9.22 | $9.09 | $9.16 | $9.16 | 350,744 |
| 2023-02-16 | $9.33 | $9.39 | $9.16 | $9.24 | $9.24 | 290,566 |
| 2023-02-15 | $9.38 | $9.51 | $9.29 | $9.46 | $9.46 | 290,229 |
| 2023-02-14 | $9.27 | $9.49 | $9.23 | $9.45 | $9.45 | 931,478 |
| 2023-02-13 | $9.32 | $9.50 | $9.28 | $9.36 | $9.36 | 982,794 |
| 2023-02-10 | $9.21 | $9.38 | $9.14 | $9.31 | $9.31 | 992,492 |
| 2023-02-09 | $9.45 | $9.50 | $9.16 | $9.24 | $9.24 | 573,206 |
| 2023-02-08 | $9.25 | $9.41 | $9.25 | $9.39 | $9.39 | 521,354 |
| 2023-02-07 | $9.16 | $9.34 | $9.11 | $9.33 | $9.33 | 349,610 |
| 2023-02-06 | $9.23 | $9.31 | $9.18 | $9.24 | $9.24 | 323,342 |
| 2023-02-03 | $9.42 | $9.46 | $9.31 | $9.35 | $9.35 | 383,383 |
| 2023-02-02 | $9.45 | $9.64 | $9.45 | $9.58 | $9.58 | 595,572 |
| 2023-02-01 | $9.23 | $9.44 | $9.16 | $9.41 | $9.41 | 383,610 |
| 2023-01-31 | $9.18 | $9.29 | $9.18 | $9.25 | $9.25 | 371,158 |
| 2023-01-30 | $9.16 | $9.24 | $9.12 | $9.17 | $9.17 | 353,889 |
| 2023-01-27 | $9.18 | $9.34 | $9.10 | $9.28 | $9.28 | 467,290 |
| 2023-01-26 | $8.90 | $9.19 | $8.90 | $9.15 | $9.15 | 663,680 |
| 2023-01-25 | $8.77 | $8.90 | $8.63 | $8.87 | $8.87 | 564,941 |
| 2023-01-24 | $8.79 | $8.92 | $8.75 | $8.87 | $8.87 | 637,142 |
| 2023-01-23 | $8.71 | $8.85 | $8.65 | $8.80 | $8.80 | 511,447 |
| 2023-01-20 | $8.60 | $8.74 | $8.52 | $8.66 | $8.66 | 862,328 |
| 2023-01-19 | $8.57 | $8.69 | $8.51 | $8.51 | $8.51 | 347,036 |
| 2023-01-18 | $8.74 | $8.90 | $8.60 | $8.61 | $8.61 | 681,356 |
| 2023-01-17 | $8.65 | $8.77 | $8.63 | $8.74 | $8.74 | 775,982 |
| 2023-01-13 | $8.60 | $8.69 | $8.57 | $8.69 | $8.69 | 274,946 |
| 2023-01-12 | $8.58 | $8.67 | $8.47 | $8.64 | $8.64 | 329,241 |
| 2023-01-11 | $8.35 | $8.58 | $8.30 | $8.58 | $8.58 | 656,981 |
| 2023-01-10 | $8.51 | $8.55 | $8.32 | $8.35 | $8.35 | 961,906 |
| 2023-01-09 | $8.47 | $8.70 | $8.41 | $8.53 | $8.53 | 901,170 |
| 2023-01-06 | $8.55 | $8.61 | $8.35 | $8.40 | $8.40 | 1,411,262 |
| 2023-01-05 | $8.73 | $8.73 | $8.51 | $8.53 | $8.53 | 522,721 |
| 2023-01-04 | $8.81 | $8.88 | $8.68 | $8.77 | $8.77 | 773,397 |
| 2023-01-03 | $8.84 | $8.92 | $8.47 | $8.74 | $8.74 | 541,809 |
| 2022-12-30 | $8.74 | $8.86 | $8.66 | $8.70 | $8.70 | 488,228 |
| 2022-12-29 | $8.58 | $8.89 | $8.47 | $8.84 | $8.84 | 594,906 |
| 2022-12-28 | $8.67 | $8.74 | $8.24 | $8.56 | $8.56 | 582,896 |
| 2022-12-27 | $8.83 | $8.89 | $8.50 | $8.69 | $8.69 | 721,045 |
| 2022-12-23 | $8.82 | $8.90 | $8.74 | $8.82 | $8.82 | 366,789 |
| 2022-12-22 | $8.84 | $9.18 | $8.69 | $8.83 | $8.83 | 569,773 |
| 2022-12-21 | $8.80 | $9.05 | $8.59 | $8.92 | $8.92 | 1,146,794 |
| 2022-12-20 | $8.81 | $8.84 | $8.54 | $8.79 | $8.79 | 1,183,887 |
| 2022-12-19 | $8.77 | $8.86 | $8.41 | $8.73 | $8.73 | 1,563,048 |
| 2022-12-16 | $8.71 | $8.85 | $8.66 | $8.79 | $8.79 | 1,003,355 |
| 2022-12-15 | $8.81 | $8.87 | $8.76 | $8.79 | $8.79 | 1,156,974 |
| 2022-12-14 | $8.99 | $9.16 | $8.90 | $8.90 | $8.90 | 917,222 |
| 2022-12-13 | $9.15 | $9.19 | $8.83 | $8.99 | $8.99 | 1,578,303 |
| 2022-12-12 | $8.95 | $9.03 | $8.87 | $8.90 | $8.90 | 1,515,262 |
| 2022-12-09 | $8.90 | $9.01 | $8.90 | $8.93 | $8.93 | 572,235 |
| 2022-12-08 | $8.70 | $9.00 | $8.67 | $8.94 | $8.94 | 790,241 |
| 2022-12-07 | $8.51 | $8.73 | $8.48 | $8.69 | $8.69 | 955,579 |
| 2022-12-06 | $8.73 | $8.74 | $8.41 | $8.54 | $8.54 | 795,649 |
| 2022-12-05 | $9.13 | $9.13 | $8.68 | $8.74 | $8.74 | 687,061 |
| 2022-12-02 | $9.03 | $9.16 | $8.99 | $9.15 | $9.15 | 517,475 |
| 2022-12-01 | $9.22 | $9.35 | $9.18 | $9.22 | $9.22 | 825,155 |
| 2022-11-30 | $8.88 | $9.20 | $8.81 | $9.20 | $9.20 | 673,618 |
| 2022-11-29 | $8.87 | $9.00 | $8.84 | $8.88 | $8.88 | 592,047 |
| 2022-11-28 | $8.99 | $9.12 | $8.85 | $8.86 | $8.86 | 710,042 |
| 2022-11-25 | $9.03 | $9.11 | $8.95 | $9.04 | $9.04 | 225,005 |
| 2022-11-23 | $8.90 | $9.14 | $8.88 | $9.03 | $9.03 | 442,418 |
| 2022-11-22 | $8.80 | $8.91 | $8.63 | $8.89 | $8.89 | 368,275 |
| 2022-11-21 | $8.73 | $8.81 | $8.60 | $8.73 | $8.73 | 660,741 |
| 2022-11-18 | $8.85 | $8.85 | $8.72 | $8.75 | $8.75 | 578,904 |
| 2022-11-17 | $8.82 | $8.94 | $8.67 | $8.74 | $8.74 | 775,097 |
| 2022-11-16 | $9.12 | $9.12 | $8.97 | $8.98 | $8.98 | 753,274 |
| 2022-11-15 | $9.54 | $9.59 | $9.10 | $9.14 | $9.14 | 1,006,125 |
| 2022-11-14 | $9.32 | $9.47 | $9.12 | $9.35 | $9.35 | 957,630 |
| 2022-11-11 | $9.27 | $9.50 | $9.16 | $9.36 | $9.36 | 1,100,763 |
| 2022-11-10 | $9.44 | $9.65 | $9.20 | $9.25 | $9.25 | 1,326,964 |
| 2022-11-09 | $9.20 | $9.20 | $9.01 | $9.04 | $9.04 | 993,584 |
| 2022-11-08 | $9.14 | $9.36 | $8.96 | $9.22 | $9.22 | 1,320,935 |
| 2022-11-07 | $9.06 | $9.33 | $8.87 | $9.14 | $9.14 | 1,434,319 |
| 2022-11-04 | $9.15 | $9.48 | $8.85 | $9.10 | $9.10 | 2,048,711 |
| 2022-11-03 | $8.85 | $9.13 | $8.84 | $8.93 | $8.93 | 1,102,205 |
| 2022-11-02 | $9.15 | $9.15 | $8.87 | $8.89 | $8.89 | 983,228 |
| 2022-11-01 | $9.37 | $9.44 | $9.05 | $9.15 | $9.15 | 1,010,701 |
| 2022-10-31 | $9.05 | $9.42 | $9.04 | $9.33 | $9.33 | 1,173,980 |
| 2022-10-28 | $8.88 | $9.09 | $8.88 | $9.08 | $9.08 | 731,540 |
| 2022-10-27 | $8.90 | $9.06 | $8.83 | $8.96 | $8.96 | 933,166 |
| 2022-10-26 | $8.91 | $9.01 | $8.77 | $8.84 | $8.84 | 784,522 |
| 2022-10-25 | $8.57 | $9.00 | $8.57 | $8.96 | $8.96 | 1,340,533 |
| 2022-10-24 | $8.55 | $8.63 | $8.33 | $8.50 | $8.50 | 889,840 |
| 2022-10-21 | $8.50 | $8.55 | $8.36 | $8.51 | $8.51 | 855,755 |
| 2022-10-20 | $8.67 | $8.76 | $8.49 | $8.55 | $8.55 | 754,488 |
| 2022-10-19 | $8.71 | $8.75 | $8.53 | $8.60 | $8.60 | 669,798 |
| 2022-10-18 | $8.81 | $8.94 | $8.74 | $8.79 | $8.79 | 1,177,075 |
| 2022-10-17 | $8.48 | $8.75 | $8.48 | $8.64 | $8.64 | 1,386,398 |
| 2022-10-14 | $8.62 | $8.66 | $8.32 | $8.33 | $8.33 | 1,219,552 |
| 2022-10-13 | $8.26 | $8.61 | $8.20 | $8.49 | $8.49 | 1,892,851 |
| 2022-10-12 | $8.56 | $8.64 | $8.48 | $8.55 | $8.55 | 726,151 |
| 2022-10-11 | $8.83 | $8.83 | $8.43 | $8.59 | $8.59 | 2,437,055 |
| 2022-10-10 | $9.23 | $9.23 | $8.73 | $8.87 | $8.87 | 749,024 |
| 2022-10-07 | $9.30 | $9.30 | $9.17 | $9.23 | $9.23 | 570,826 |
| 2022-10-06 | $9.42 | $9.52 | $9.38 | $9.41 | $9.41 | 401,092 |
| 2022-10-05 | $9.33 | $9.52 | $9.32 | $9.49 | $9.49 | 795,085 |
| 2022-10-04 | $9.40 | $9.52 | $9.36 | $9.42 | $9.42 | 1,386,735 |
| 2022-10-03 | $9.14 | $9.29 | $9.05 | $9.24 | $9.24 | 1,143,812 |
| 2022-09-30 | $9.15 | $9.31 | $9.10 | $9.10 | $9.10 | 788,271 |
| 2022-09-29 | $9.13 | $9.27 | $9.03 | $9.14 | $9.14 | 1,040,273 |
| 2022-09-28 | $8.70 | $9.27 | $8.70 | $9.22 | $9.22 | 855,852 |
| 2022-09-27 | $8.55 | $8.72 | $8.54 | $8.65 | $8.65 | 811,906 |
| 2022-09-26 | $8.51 | $8.68 | $8.41 | $8.45 | $8.45 | 1,643,982 |
| 2022-09-23 | $8.53 | $8.59 | $8.45 | $8.48 | $8.48 | 2,806,432 |
| 2022-09-22 | $8.88 | $8.90 | $8.58 | $8.64 | $8.64 | 692,131 |
| 2022-09-21 | $8.91 | $9.03 | $8.82 | $8.88 | $8.88 | 742,678 |
| 2022-09-20 | $8.82 | $8.88 | $8.65 | $8.79 | $8.79 | 1,110,897 |
| 2022-09-19 | $8.96 | $9.09 | $8.82 | $8.89 | $8.89 | 1,447,348 |
| 2022-09-16 | $9.14 | $9.20 | $9.05 | $9.10 | $9.10 | 4,506,252 |
| 2022-09-15 | $9.38 | $9.53 | $9.15 | $9.27 | $9.27 | 1,179,330 |
| 2022-09-14 | $9.42 | $9.52 | $9.29 | $9.49 | $9.49 | 800,812 |
| 2022-09-13 | $9.30 | $9.48 | $9.24 | $9.36 | $9.36 | 704,192 |
| 2022-09-12 | $9.68 | $9.79 | $9.58 | $9.60 | $9.60 | 1,370,093 |
| 2022-09-09 | $9.60 | $9.73 | $9.57 | $9.66 | $9.66 | 1,921,523 |
| 2022-09-08 | $9.44 | $9.60 | $9.41 | $9.54 | $9.54 | 928,893 |
| 2022-09-07 | $9.50 | $9.56 | $9.43 | $9.50 | $9.50 | 1,536,366 |
| 2022-09-06 | $9.32 | $9.52 | $9.25 | $9.51 | $9.51 | 969,606 |
| 2022-09-02 | $9.43 | $9.51 | $9.25 | $9.32 | $9.32 | 530,098 |
| 2022-09-01 | $9.47 | $9.47 | $9.18 | $9.29 | $9.29 | 1,153,743 |
| 2022-08-31 | $9.42 | $9.59 | $9.42 | $9.56 | $9.56 | 1,579,427 |
| 2022-08-30 | $9.47 | $9.55 | $9.34 | $9.37 | $9.37 | 1,045,873 |
| 2022-08-29 | $9.23 | $9.53 | $9.23 | $9.38 | $9.38 | 1,636,493 |
| 2022-08-26 | $9.71 | $9.75 | $9.33 | $9.33 | $9.33 | 678,918 |
| 2022-08-25 | $9.72 | $9.77 | $9.56 | $9.67 | $9.67 | 541,069 |
| 2022-08-24 | $9.47 | $9.72 | $9.43 | $9.64 | $9.64 | 692,809 |
| 2022-08-23 | $9.36 | $9.52 | $9.32 | $9.42 | $9.42 | 810,359 |
| 2022-08-22 | $9.39 | $9.43 | $9.26 | $9.36 | $9.36 | 1,075,308 |
| 2022-08-19 | $9.69 | $9.73 | $9.43 | $9.55 | $9.55 | 941,615 |
| 2022-08-18 | $9.62 | $9.93 | $9.62 | $9.79 | $9.79 | 1,294,415 |
| 2022-08-17 | $9.76 | $9.85 | $9.66 | $9.74 | $9.74 | 1,052,652 |
| 2022-08-16 | $9.86 | $9.96 | $9.74 | $9.88 | $9.88 | 1,006,498 |
| 2022-08-15 | $9.80 | $9.93 | $9.68 | $9.87 | $9.87 | 1,113,029 |
| 2022-08-12 | $9.70 | $9.81 | $9.56 | $9.80 | $9.80 | 1,081,391 |
| 2022-08-11 | $9.82 | $9.95 | $9.68 | $9.70 | $9.70 | 1,021,008 |
| 2022-08-10 | $9.89 | $10.07 | $9.70 | $9.84 | $9.84 | 1,500,392 |
| 2022-08-09 | $9.65 | $9.69 | $9.54 | $9.67 | $9.67 | 795,720 |
| 2022-08-08 | $9.97 | $10.08 | $9.66 | $9.69 | $9.69 | 1,852,492 |
| 2022-08-05 | $9.84 | $10.19 | $9.24 | $9.99 | $9.99 | 2,328,985 |
| 2022-08-04 | $9.81 | $9.95 | $9.80 | $9.91 | $9.91 | 1,793,183 |
| 2022-08-03 | $9.82 | $9.86 | $9.71 | $9.80 | $9.80 | 1,547,990 |
| 2022-08-02 | $9.83 | $9.98 | $9.78 | $9.80 | $9.80 | 1,163,161 |
| 2022-08-01 | $9.86 | $10.01 | $9.73 | $9.93 | $9.93 | 1,307,832 |
| 2022-07-29 | $9.86 | $10.04 | $9.80 | $9.99 | $9.99 | 2,289,905 |
| 2022-07-28 | $9.91 | $9.99 | $9.78 | $9.92 | $9.92 | 814,556 |
| 2022-07-27 | $9.75 | $9.92 | $9.70 | $9.88 | $9.88 | 694,369 |
| 2022-07-26 | $9.72 | $9.81 | $9.62 | $9.65 | $9.65 | 631,956 |
| 2022-07-25 | $9.82 | $9.87 | $9.64 | $9.76 | $9.76 | 429,597 |
| 2022-07-22 | $9.96 | $9.97 | $9.75 | $9.80 | $9.80 | 471,975 |
| 2022-07-21 | $9.80 | $9.97 | $9.74 | $9.96 | $9.96 | 849,883 |
| 2022-07-20 | $9.51 | $9.88 | $9.45 | $9.78 | $9.78 | 1,105,417 |
| 2022-07-19 | $9.41 | $9.50 | $9.30 | $9.46 | $9.46 | 373,018 |
| 2022-07-18 | $9.23 | $9.53 | $9.22 | $9.31 | $9.31 | 681,210 |
| 2022-07-15 | $9.15 | $9.25 | $8.99 | $9.20 | $9.20 | 871,723 |
| 2022-07-14 | $9.09 | $9.18 | $8.93 | $9.05 | $9.05 | 773,254 |
| 2022-07-13 | $9.20 | $9.27 | $8.95 | $9.22 | $9.22 | 1,030,700 |
| 2022-07-12 | $9.54 | $9.54 | $9.04 | $9.11 | $9.11 | 627,382 |
| 2022-07-11 | $9.74 | $9.75 | $9.38 | $9.50 | $9.50 | 712,257 |
| 2022-07-08 | $9.58 | $9.81 | $9.46 | $9.75 | $9.75 | 1,077,143 |
| 2022-07-07 | $9.32 | $9.61 | $9.32 | $9.58 | $9.58 | 830,838 |
| 2022-07-06 | $9.36 | $9.52 | $9.26 | $9.28 | $9.28 | 644,947 |
| 2022-07-05 | $9.09 | $9.46 | $8.91 | $9.46 | $9.46 | 1,137,126 |
| 2022-07-01 | $9.20 | $9.48 | $9.12 | $9.22 | $9.22 | 1,037,844 |
| 2022-06-30 | $8.87 | $9.22 | $8.78 | $9.20 | $9.20 | 892,329 |
| 2022-06-29 | $9.19 | $9.19 | $8.81 | $9.01 | $9.01 | 834,468 |
| 2022-06-28 | $9.64 | $9.71 | $9.19 | $9.22 | $9.22 | 924,307 |
| 2022-06-27 | $9.40 | $9.66 | $9.32 | $9.60 | $9.60 | 1,210,158 |
| 2022-06-24 | $9.53 | $9.81 | $9.42 | $9.50 | $9.50 | 11,537,828 |
| 2022-06-23 | $9.33 | $9.65 | $9.31 | $9.50 | $9.50 | 1,496,675 |
| 2022-06-22 | $9.10 | $9.58 | $9.10 | $9.29 | $9.29 | 1,789,157 |
| 2022-06-21 | $8.93 | $9.44 | $8.93 | $9.24 | $9.24 | 1,553,120 |
| 2022-06-17 | $8.33 | $8.90 | $8.31 | $8.85 | $8.85 | 1,141,549 |
| 2022-06-16 | $8.63 | $8.77 | $8.27 | $8.28 | $8.28 | 894,536 |
| 2022-06-15 | $8.56 | $8.97 | $8.56 | $8.84 | $8.84 | 1,365,096 |
| 2022-06-14 | $8.38 | $8.59 | $8.24 | $8.56 | $8.56 | 1,006,529 |
| 2022-06-13 | $8.59 | $8.66 | $8.29 | $8.32 | $8.32 | 734,667 |
| 2022-06-10 | $9.32 | $9.41 | $8.78 | $8.84 | $8.84 | 1,002,006 |
| 2022-06-09 | $9.85 | $9.92 | $9.44 | $9.44 | $9.44 | 1,026,610 |
| 2022-06-08 | $9.74 | $10.00 | $9.69 | $9.94 | $9.94 | 958,543 |
| 2022-06-07 | $9.38 | $9.77 | $9.33 | $9.77 | $9.77 | 803,880 |
| 2022-06-06 | $9.86 | $9.93 | $9.31 | $9.45 | $9.45 | 986,972 |
| 2022-06-03 | $9.48 | $9.69 | $9.39 | $9.68 | $9.68 | 792,210 |
| 2022-06-02 | $9.11 | $9.50 | $9.11 | $9.47 | $9.47 | 719,297 |
| 2022-06-01 | $8.97 | $9.22 | $8.91 | $9.12 | $9.12 | 998,488 |
| 2022-05-31 | $9.07 | $9.07 | $8.78 | $8.95 | $8.95 | 2,545,280 |
| 2022-05-27 | $8.87 | $9.15 | $8.84 | $9.08 | $9.08 | 527,543 |
| 2022-05-26 | $8.57 | $8.88 | $8.57 | $8.78 | $8.78 | 577,379 |
| 2022-05-25 | $8.40 | $8.70 | $8.40 | $8.65 | $8.65 | 777,490 |
| 2022-05-24 | $8.53 | $8.61 | $8.28 | $8.41 | $8.41 | 2,217,793 |
| 2022-05-23 | $8.72 | $8.76 | $8.44 | $8.61 | $8.61 | 1,248,908 |
| 2022-05-20 | $8.68 | $8.76 | $8.39 | $8.72 | $8.72 | 1,090,874 |
| 2022-05-19 | $8.37 | $8.72 | $8.37 | $8.56 | $8.56 | 812,104 |
| 2022-05-18 | $8.38 | $8.51 | $8.22 | $8.31 | $8.31 | 701,625 |
| 2022-05-17 | $8.48 | $8.57 | $8.19 | $8.51 | $8.51 | 727,974 |
| 2022-05-16 | $8.31 | $8.60 | $8.23 | $8.30 | $8.30 | 984,803 |
| 2022-05-13 | $7.80 | $8.42 | $7.80 | $8.38 | $8.38 | 1,420,245 |
| 2022-05-12 | $7.45 | $7.80 | $7.41 | $7.65 | $7.65 | 804,087 |
| 2022-05-11 | $7.75 | $7.93 | $7.51 | $7.55 | $7.55 | 1,182,408 |
| 2022-05-10 | $8.58 | $8.65 | $7.78 | $7.83 | $7.83 | 1,728,269 |
| 2022-05-09 | $9.05 | $9.08 | $8.43 | $8.45 | $8.45 | 1,085,970 |
| 2022-05-06 | $8.83 | $9.29 | $8.62 | $9.17 | $9.17 | 1,238,731 |
| 2022-05-05 | $9.20 | $9.20 | $8.62 | $8.79 | $8.79 | 1,182,100 |
| 2022-05-04 | $9.13 | $9.32 | $8.81 | $9.30 | $9.30 | 1,588,500 |
| 2022-05-03 | $9.38 | $9.42 | $9.05 | $9.16 | $9.16 | 767,379 |
| 2022-05-02 | $9.26 | $9.37 | $9.11 | $9.34 | $9.34 | 740,088 |
| 2022-04-29 | $9.53 | $9.71 | $9.22 | $9.23 | $9.23 | 1,234,772 |
| 2022-04-28 | $9.18 | $9.58 | $9.18 | $9.55 | $9.55 | 852,533 |
| 2022-04-27 | $9.45 | $9.64 | $9.19 | $9.20 | $9.20 | 816,294 |
| 2022-04-26 | $9.68 | $9.71 | $9.37 | $9.41 | $9.41 | 629,878 |
| 2022-04-25 | $9.17 | $9.70 | $9.17 | $9.70 | $9.70 | 972,795 |
| 2022-04-22 | $9.34 | $9.47 | $9.23 | $9.27 | $9.27 | 626,993 |
| 2022-04-21 | $9.73 | $9.77 | $9.34 | $9.34 | $9.34 | 795,952 |
| 2022-04-20 | $9.73 | $9.81 | $9.59 | $9.61 | $9.61 | 572,624 |
| 2022-04-19 | $9.42 | $9.71 | $9.35 | $9.67 | $9.67 | 589,274 |
| 2022-04-18 | $9.40 | $9.54 | $9.18 | $9.42 | $9.42 | 898,830 |
| 2022-04-14 | $9.68 | $9.74 | $9.35 | $9.39 | $9.39 | 1,164,747 |
| 2022-04-13 | $9.65 | $9.83 | $9.64 | $9.76 | $9.76 | 1,034,891 |
| 2022-04-12 | $9.70 | $9.82 | $9.64 | $9.65 | $9.65 | 1,160,032 |
| 2022-04-11 | $9.64 | $9.81 | $9.57 | $9.64 | $9.64 | 1,757,698 |
| 2022-04-08 | $9.57 | $9.76 | $9.57 | $9.71 | $9.71 | 2,311,387 |
| 2022-04-07 | $9.76 | $9.90 | $9.57 | $9.69 | $9.69 | 12,026,635 |
| 2022-04-06 | $10.63 | $10.82 | $10.42 | $10.69 | $10.69 | 695,690 |
| 2022-04-05 | $11.00 | $11.09 | $10.71 | $10.74 | $10.74 | 372,495 |
| 2022-04-04 | $11.34 | $11.54 | $11.00 | $11.03 | $11.03 | 529,846 |
| 2022-04-01 | $11.01 | $11.42 | $11.01 | $11.27 | $11.27 | 546,108 |
| 2022-03-31 | $11.07 | $11.22 | $11.00 | $11.04 | $11.04 | 439,191 |
| 2022-03-30 | $11.05 | $11.18 | $10.96 | $11.05 | $11.05 | 552,350 |
| 2022-03-29 | $10.93 | $11.15 | $10.92 | $11.08 | $11.08 | 875,764 |
| 2022-03-28 | $10.72 | $10.95 | $10.64 | $10.92 | $10.92 | 685,285 |
| 2022-03-25 | $10.70 | $10.80 | $10.52 | $10.74 | $10.74 | 695,749 |
| 2022-03-24 | $10.56 | $10.74 | $10.51 | $10.73 | $10.73 | 479,000 |
| 2022-03-23 | $10.60 | $10.84 | $10.45 | $10.58 | $10.58 | 727,326 |
| 2022-03-22 | $10.25 | $10.79 | $10.23 | $10.71 | $10.71 | 3,276,343 |
| 2022-03-21 | $10.70 | $10.86 | $10.28 | $10.30 | $10.30 | 2,760,218 |
| 2022-03-18 | $10.32 | $10.85 | $10.22 | $10.74 | $10.74 | 3,422,770 |
| 2022-03-17 | $10.22 | $10.37 | $10.18 | $10.34 | $10.34 | 2,141,693 |
| 2022-03-16 | $10.03 | $10.44 | $9.88 | $10.27 | $10.27 | 2,303,501 |
| 2022-03-15 | $10.16 | $10.22 | $9.78 | $9.96 | $9.96 | 1,487,172 |
| 2022-03-14 | $10.71 | $11.20 | $10.15 | $10.18 | $10.18 | 2,427,874 |
| 2022-03-11 | $11.26 | $11.49 | $10.67 | $10.76 | $10.76 | 1,370,685 |
| 2022-03-10 | $11.03 | $11.31 | $10.94 | $11.24 | $11.24 | 1,006,062 |
| 2022-03-09 | $11.00 | $11.42 | $11.00 | $11.14 | $11.14 | 1,376,412 |
| 2022-03-08 | $10.70 | $11.06 | $10.60 | $10.85 | $10.85 | 1,476,346 |
| 2022-03-07 | $10.74 | $11.52 | $10.74 | $10.77 | $10.77 | 2,936,239 |
| 2022-03-04 | $10.77 | $10.81 | $10.42 | $10.69 | $10.69 | 975,643 |
| 2022-03-03 | $11.00 | $11.17 | $10.62 | $10.76 | $10.76 | 1,240,350 |
| 2022-03-02 | $10.69 | $11.13 | $10.60 | $11.00 | $11.00 | 1,759,547 |
| 2022-03-01 | $10.82 | $11.06 | $10.47 | $10.51 | $10.51 | 1,069,250 |
| 2022-02-28 | $10.37 | $10.87 | $10.37 | $10.86 | $10.86 | 1,315,258 |
| 2022-02-25 | $10.48 | $10.59 | $10.28 | $10.46 | $10.46 | 468,607 |
| 2022-02-24 | $9.70 | $10.48 | $9.68 | $10.46 | $10.46 | 1,043,823 |
| 2022-02-23 | $10.24 | $10.33 | $9.93 | $9.93 | $9.93 | 625,634 |
| 2022-02-22 | $9.92 | $10.28 | $9.92 | $10.15 | $10.15 | 732,968 |
| 2022-02-18 | $10.15 | $10.31 | $10.07 | $10.09 | $10.09 | 623,142 |
| 2022-02-17 | $10.40 | $10.40 | $10.11 | $10.19 | $10.19 | 609,478 |
| 2022-02-16 | $10.50 | $10.55 | $10.39 | $10.44 | $10.44 | 685,227 |
| 2022-02-15 | $10.38 | $10.57 | $10.22 | $10.56 | $10.56 | 758,705 |
| 2022-02-14 | $10.02 | $10.46 | $9.97 | $10.22 | $10.22 | 724,424 |
| 2022-02-11 | $10.46 | $10.49 | $10.02 | $10.09 | $10.09 | 480,304 |
| 2022-02-10 | $10.28 | $10.73 | $10.20 | $10.52 | $10.52 | 1,037,661 |
| 2022-02-09 | $10.29 | $10.55 | $10.14 | $10.47 | $10.47 | 823,333 |
| 2022-02-08 | $10.14 | $10.19 | $9.97 | $10.11 | $10.11 | 596,427 |
| 2022-02-07 | $10.11 | $10.35 | $9.97 | $10.21 | $10.21 | 492,558 |
| 2022-02-04 | $9.88 | $10.18 | $9.70 | $10.03 | $10.03 | 1,066,189 |
| 2022-02-03 | $9.75 | $10.10 | $9.71 | $9.91 | $9.91 | 1,122,834 |
| 2022-02-02 | $10.26 | $10.36 | $9.88 | $9.92 | $9.92 | 691,602 |
| 2022-02-01 | $10.62 | $10.83 | $10.34 | $10.35 | $10.35 | 1,028,135 |
| 2022-01-31 | $9.99 | $10.71 | $9.87 | $10.66 | $10.66 | 876,933 |
| 2022-01-28 | $10.15 | $10.16 | $9.66 | $9.97 | $9.97 | 1,408,803 |
| 2022-01-27 | $10.03 | $10.42 | $9.94 | $10.05 | $10.05 | 2,340,884 |
| 2022-01-26 | $10.44 | $10.56 | $9.95 | $10.15 | $10.15 | 1,135,844 |
| 2022-01-25 | $10.54 | $10.70 | $10.22 | $10.24 | $10.24 | 939,969 |
| 2022-01-24 | $9.98 | $10.70 | $9.84 | $10.65 | $10.65 | 662,368 |
| 2022-01-21 | $10.31 | $10.36 | $10.11 | $10.17 | $10.17 | 977,039 |
| 2022-01-20 | $10.39 | $10.68 | $10.32 | $10.36 | $10.36 | 403,052 |
| 2022-01-19 | $10.37 | $10.51 | $10.12 | $10.24 | $10.24 | 606,996 |
| 2022-01-18 | $10.48 | $10.50 | $10.18 | $10.30 | $10.30 | 818,052 |
| 2022-01-14 | $10.30 | $10.69 | $10.22 | $10.64 | $10.64 | 1,643,256 |
| 2022-01-13 | $10.57 | $10.58 | $10.29 | $10.43 | $10.43 | 908,232 |
| 2022-01-12 | $10.64 | $10.76 | $10.37 | $10.52 | $10.52 | 396,794 |
| 2022-01-11 | $10.28 | $10.66 | $10.25 | $10.50 | $10.50 | 244,936 |
| 2022-01-10 | $10.04 | $10.40 | $9.63 | $10.34 | $10.34 | 734,610 |
| 2022-01-07 | $10.46 | $10.55 | $10.06 | $10.22 | $10.22 | 349,703 |
| 2022-01-06 | $10.49 | $10.59 | $9.95 | $10.46 | $10.46 | 598,650 |
| 2022-01-05 | $11.18 | $11.18 | $10.58 | $10.61 | $10.61 | 481,693 |
| 2022-01-04 | $11.31 | $11.33 | $10.93 | $11.24 | $11.24 | 685,179 |
| 2022-01-03 | $11.36 | $11.43 | $11.13 | $11.37 | $11.37 | 848,427 |
| 2021-12-31 | $11.65 | $11.78 | $11.37 | $11.39 | $11.39 | 245,881 |
| 2021-12-30 | $11.41 | $11.85 | $11.35 | $11.67 | $11.67 | 240,168 |
| 2021-12-29 | $11.40 | $11.51 | $11.26 | $11.40 | $11.40 | 180,593 |
| 2021-12-28 | $11.50 | $11.50 | $11.26 | $11.40 | $11.40 | 326,389 |
| 2021-12-27 | $11.53 | $11.53 | $11.33 | $11.50 | $11.50 | 300,019 |
| 2021-12-23 | $11.30 | $11.56 | $11.14 | $11.55 | $11.55 | 382,498 |
| 2021-12-22 | $11.29 | $11.54 | $11.11 | $11.33 | $11.33 | 894,138 |
| 2021-12-21 | $11.12 | $11.42 | $11.07 | $11.32 | $11.32 | 1,005,426 |
| 2021-12-20 | $11.07 | $11.19 | $10.84 | $11.06 | $11.06 | 986,309 |
| 2021-12-17 | $10.87 | $11.35 | $10.58 | $11.20 | $11.20 | 1,253,154 |
| 2021-12-16 | $11.32 | $11.36 | $10.73 | $11.00 | $11.00 | 1,487,192 |
| 2021-12-15 | $11.15 | $11.52 | $10.90 | $11.23 | $11.23 | 1,272,679 |
| 2021-12-14 | $10.95 | $11.22 | $10.80 | $11.15 | $11.15 | 897,625 |
| 2021-12-13 | $11.77 | $11.97 | $11.45 | $11.62 | $11.62 | 609,639 |
| 2021-12-10 | $11.94 | $12.06 | $11.57 | $11.78 | $11.78 | 335,200 |
| 2021-12-09 | $12.09 | $12.27 | $11.66 | $11.82 | $11.82 | 535,778 |
| 2021-12-08 | $12.21 | $12.21 | $11.76 | $12.10 | $12.10 | 960,754 |
| 2021-12-07 | $11.81 | $12.61 | $11.81 | $12.18 | $12.18 | 1,001,382 |
| 2021-12-06 | $11.76 | $11.76 | $11.16 | $11.55 | $11.55 | 1,231,094 |
| 2021-12-03 | $12.64 | $12.64 | $11.58 | $11.73 | $11.73 | 1,121,194 |
| 2021-12-02 | $12.20 | $12.74 | $12.16 | $12.66 | $12.66 | 792,581 |
| 2021-12-01 | $12.93 | $13.24 | $12.29 | $12.29 | $12.29 | 937,856 |
| 2021-11-30 | $13.06 | $13.46 | $12.77 | $12.85 | $12.85 | 1,059,221 |
| 2021-11-29 | $12.56 | $12.98 | $12.47 | $12.90 | $12.90 | 527,368 |
| 2021-11-26 | $12.46 | $12.71 | $12.35 | $12.45 | $12.45 | 799,438 |
| 2021-11-24 | $12.17 | $12.71 | $12.01 | $12.65 | $12.65 | 478,429 |
| 2021-11-23 | $12.68 | $12.92 | $12.10 | $12.25 | $12.25 | 387,215 |
| 2021-11-22 | $12.96 | $13.00 | $12.62 | $12.70 | $12.70 | 446,536 |
| 2021-11-19 | $13.10 | $13.18 | $12.94 | $12.99 | $12.99 | 310,175 |
| 2021-11-18 | $13.01 | $13.14 | $12.86 | $13.04 | $13.04 | 264,195 |
| 2021-11-17 | $13.24 | $13.33 | $12.96 | $13.09 | $13.09 | 403,956 |
| 2021-11-16 | $12.77 | $13.39 | $12.77 | $13.18 | $13.18 | 468,369 |
| 2021-11-15 | $12.68 | $12.98 | $12.47 | $12.88 | $12.88 | 898,912 |
| 2021-11-12 | $12.37 | $12.68 | $12.35 | $12.52 | $12.52 | 361,758 |
| 2021-11-11 | $11.50 | $12.49 | $11.31 | $12.47 | $12.47 | 488,668 |
| 2021-11-10 | $11.93 | $12.06 | $11.60 | $11.64 | $11.64 | 284,399 |
| 2021-11-09 | $12.27 | $12.27 | $11.89 | $12.00 | $12.00 | 313,674 |
| 2021-11-08 | $12.18 | $12.51 | $12.18 | $12.30 | $12.30 | 337,690 |
| 2021-11-05 | $12.21 | $12.42 | $12.13 | $12.25 | $12.25 | 454,154 |
| 2021-11-04 | $12.10 | $12.26 | $11.97 | $12.11 | $12.11 | 998,743 |
| 2021-11-03 | $12.18 | $12.28 | $12.01 | $12.09 | $12.09 | 268,427 |
| 2021-11-02 | $12.24 | $12.55 | $12.15 | $12.20 | $12.20 | 371,042 |
| 2021-11-01 | $11.99 | $12.17 | $11.83 | $12.15 | $12.15 | 1,214,323 |
| 2021-10-29 | $12.07 | $12.28 | $11.83 | $11.98 | $11.98 | 649,006 |
| 2021-10-28 | $11.89 | $12.22 | $11.89 | $12.13 | $12.13 | 404,641 |
| 2021-10-27 | $11.86 | $11.98 | $11.57 | $11.86 | $11.86 | 1,059,205 |
| 2021-10-26 | $11.82 | $11.93 | $11.69 | $11.81 | $11.81 | 266,099 |
| 2021-10-25 | $11.84 | $12.24 | $11.62 | $11.75 | $11.75 | 749,229 |
| 2021-10-22 | $11.62 | $11.85 | $11.60 | $11.80 | $11.80 | 515,869 |
| 2021-10-21 | $11.30 | $11.65 | $11.30 | $11.61 | $11.61 | 571,846 |
| 2021-10-20 | $10.59 | $11.46 | $10.58 | $11.40 | $11.40 | 1,336,534 |
| 2021-10-19 | $10.29 | $10.57 | $10.22 | $10.57 | $10.57 | 878,555 |
| 2021-10-18 | $10.32 | $10.39 | $10.15 | $10.24 | $10.24 | 414,122 |
| 2021-10-15 | $10.58 | $10.65 | $10.35 | $10.35 | $10.35 | 543,224 |
| 2021-10-14 | $10.37 | $10.51 | $10.23 | $10.51 | $10.51 | 310,281 |
| 2021-10-13 | $10.20 | $10.38 | $10.12 | $10.31 | $10.31 | 334,122 |
| 2021-10-12 | $10.16 | $10.35 | $9.92 | $10.20 | $10.20 | 426,212 |
| 2021-10-11 | $10.11 | $10.32 | $9.94 | $10.09 | $10.09 | 451,908 |
| 2021-10-08 | $10.13 | $10.30 | $9.94 | $10.11 | $10.11 | 415,579 |
| 2021-10-07 | $10.36 | $10.43 | $9.90 | $10.14 | $10.14 | 514,426 |
| 2021-10-06 | $10.39 | $10.55 | $10.09 | $10.27 | $10.27 | 903,878 |
| 2021-10-05 | $10.36 | $10.76 | $10.27 | $10.55 | $10.55 | 1,292,987 |
| 2021-10-04 | $10.54 | $10.63 | $10.13 | $10.45 | $10.45 | 737,852 |
| 2021-10-01 | $10.51 | $10.80 | $10.33 | $10.57 | $10.57 | 682,685 |
| 2021-09-30 | $10.24 | $10.61 | $10.24 | $10.51 | $10.51 | 568,171 |
| 2021-09-29 | $10.87 | $11.00 | $10.17 | $10.26 | $10.26 | 514,013 |
| 2021-09-28 | $11.16 | $11.30 | $10.84 | $10.90 | $10.90 | 346,321 |
| 2021-09-27 | $11.34 | $11.49 | $11.22 | $11.34 | $11.34 | 710,774 |
| 2021-09-24 | $11.37 | $11.51 | $11.14 | $11.46 | $11.46 | 1,059,458 |
| 2021-09-23 | $11.79 | $11.90 | $11.44 | $11.47 | $11.47 | 637,383 |
| 2021-09-22 | $11.44 | $11.82 | $11.32 | $11.75 | $11.75 | 1,287,158 |
| 2021-09-21 | $11.29 | $11.60 | $11.29 | $11.50 | $11.50 | 3,112,677 |
| 2021-09-20 | $11.11 | $11.47 | $11.10 | $11.33 | $11.33 | 1,432,292 |
| 2021-09-17 | $11.50 | $11.55 | $11.24 | $11.43 | $11.43 | 4,775,592 |
| 2021-09-16 | $11.30 | $11.65 | $11.24 | $11.52 | $11.52 | 835,533 |
| 2021-09-15 | $11.16 | $11.62 | $11.06 | $11.36 | $11.36 | 995,526 |
| 2021-09-14 | $11.18 | $11.57 | $11.10 | $11.29 | $11.29 | 1,187,624 |
| 2021-09-13 | $11.62 | $11.87 | $11.02 | $11.36 | $11.36 | 1,119,566 |
| 2021-09-10 | $11.31 | $11.92 | $11.21 | $11.81 | $11.81 | 1,351,412 |
| 2021-09-09 | $10.82 | $11.44 | $10.77 | $11.30 | $11.30 | 589,107 |
| 2021-09-08 | $10.80 | $11.05 | $10.70 | $10.99 | $10.99 | 530,263 |
| 2021-09-07 | $11.83 | $11.84 | $10.81 | $10.87 | $10.87 | 1,197,102 |
| 2021-09-03 | $11.68 | $12.07 | $11.51 | $11.87 | $11.87 | 882,442 |
| 2021-09-02 | $11.43 | $11.99 | $11.32 | $11.78 | $11.78 | 536,751 |
| 2021-09-01 | $11.60 | $11.67 | $11.46 | $11.55 | $11.55 | 513,345 |
| 2021-08-31 | $10.85 | $11.60 | $10.77 | $11.60 | $11.60 | 480,242 |
| 2021-08-30 | $11.71 | $11.71 | $10.75 | $10.85 | $10.85 | 483,917 |
| 2021-08-27 | $10.96 | $11.79 | $10.74 | $11.60 | $11.60 | 963,909 |
| 2021-08-26 | $10.73 | $11.08 | $10.57 | $10.84 | $10.84 | 542,810 |
| 2021-08-25 | $10.80 | $10.90 | $10.64 | $10.73 | $10.73 | 334,238 |
| 2021-08-24 | $10.54 | $10.98 | $10.42 | $10.74 | $10.74 | 710,817 |
| 2021-08-23 | $10.01 | $10.54 | $9.85 | $10.50 | $10.50 | 954,310 |
| 2021-08-20 | $9.59 | $10.03 | $9.45 | $9.99 | $9.99 | 706,280 |
| 2021-08-19 | $9.57 | $9.66 | $9.31 | $9.52 | $9.52 | 340,800 |
| 2021-08-18 | $9.57 | $9.57 | $9.20 | $9.50 | $9.50 | 468,501 |
| 2021-08-17 | $9.56 | $9.62 | $9.27 | $9.57 | $9.57 | 413,469 |
| 2021-08-16 | $10.11 | $10.12 | $9.32 | $9.62 | $9.62 | 793,238 |
| 2021-08-13 | $9.41 | $10.36 | $9.34 | $10.07 | $10.07 | 2,656,581 |
| 2021-08-12 | $8.95 | $9.53 | $8.90 | $9.29 | $9.29 | 1,583,899 |
| 2021-08-11 | $8.92 | $9.02 | $8.91 | $8.95 | $8.95 | 178,037 |
| 2021-08-10 | $9.06 | $9.06 | $8.79 | $8.90 | $8.90 | 570,622 |
| 2021-08-09 | $8.75 | $9.15 | $8.66 | $9.05 | $9.05 | 727,164 |
| 2021-08-06 | $8.92 | $8.92 | $8.58 | $8.84 | $8.84 | 1,006,592 |
| 2021-08-05 | $9.07 | $9.20 | $8.71 | $8.90 | $8.90 | 1,015,044 |
| 2021-08-04 | $9.62 | $9.66 | $8.93 | $9.10 | $9.10 | 2,029,427 |
| 2021-08-03 | $10.00 | $10.06 | $9.41 | $9.54 | $9.54 | 448,338 |
| 2021-08-02 | $9.77 | $10.75 | $9.75 | $10.06 | $10.06 | 548,932 |