Cadiz Inc (CDZIP) Exchange: NASDAQ
Data as of Oct. 10, 2025
$19.22 ($-0.13) -0.67%
Cadiz Inc - Daily Information
Click for more stock information on Cadiz Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $18.80 |
| Previous Close | $19.22 |
| High | $19.40 |
| Low | $18.80 |
| Adjusted Open | $18.80 |
| Previous Adjusted Close | $19.22 |
| Adjusted High | $19.40 |
| Adjusted Low | $18.80 |
About Cadiz Inc (CDZIP)
Cadiz Inc
Invest in Cadiz Inc (CDZIP)
Historical Stock Data for Cadiz Inc (CDZIP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $18.80 | $19.40 | $18.80 | $19.22 | $19.22 | 15,848 |
| 2025-10-02 | $19.40 | $19.78 | $19.30 | $19.35 | $18.81 | 13,997 |
| 2025-10-01 | $19.40 | $19.42 | $19.39 | $19.40 | $18.86 | 20,433 |
| 2025-09-30 | $19.32 | $19.59 | $19.32 | $19.59 | $19.05 | 3,283 |
| 2025-09-29 | $19.40 | $19.40 | $19.32 | $19.39 | $18.85 | 9,314 |
| 2025-09-26 | $19.30 | $19.40 | $19.30 | $19.37 | $18.83 | 17,749 |
| 2025-09-25 | $19.35 | $19.35 | $19.29 | $19.35 | $18.81 | 1,251 |
| 2025-09-24 | $19.39 | $19.40 | $19.12 | $19.15 | $18.62 | 2,795 |
| 2025-09-23 | $19.50 | $19.50 | $19.29 | $19.44 | $18.90 | 16,495 |
| 2025-09-22 | $19.77 | $19.78 | $19.12 | $19.45 | $18.91 | 9,052 |
| 2025-09-19 | $19.78 | $19.78 | $19.43 | $19.43 | $18.89 | 1,424 |
| 2025-09-18 | $19.43 | $19.91 | $19.43 | $19.91 | $19.36 | 1,545 |
| 2025-09-17 | $19.38 | $19.46 | $19.38 | $19.46 | $18.92 | 1,663 |
| 2025-09-16 | $19.19 | $19.38 | $19.19 | $19.26 | $18.72 | 1,751 |
| 2025-09-15 | $19.14 | $19.14 | $19.14 | $19.14 | $18.61 | 2,217 |
| 2025-09-12 | $19.14 | $19.14 | $19.14 | $19.14 | $18.61 | 346 |
| 2025-09-11 | $19.09 | $19.09 | $18.97 | $19.05 | $18.52 | 3,395 |
| 2025-09-10 | $18.79 | $19.11 | $18.73 | $19.00 | $18.47 | 5,378 |
| 2025-09-09 | $18.75 | $18.79 | $18.75 | $18.79 | $18.26 | 333 |
| 2025-09-08 | $18.52 | $18.96 | $18.52 | $18.80 | $18.28 | 2,239 |
| 2025-09-05 | $18.95 | $19.23 | $18.50 | $19.00 | $18.47 | 8,202 |
| 2025-09-04 | $19.22 | $20.20 | $18.25 | $19.43 | $18.89 | 71,697 |
| 2025-09-03 | $19.22 | $19.22 | $19.00 | $19.13 | $19.13 | 3,649 |
| 2025-09-02 | $18.90 | $19.71 | $18.90 | $19.16 | $19.16 | 7,912 |
| 2025-08-29 | $18.89 | $18.97 | $18.89 | $18.90 | $18.90 | 3,557 |
| 2025-08-28 | $18.78 | $18.78 | $18.70 | $18.70 | $18.70 | 1,459 |
| 2025-08-27 | $18.59 | $18.90 | $18.55 | $18.85 | $18.85 | 5,572 |
| 2025-08-26 | $18.64 | $18.64 | $18.50 | $18.51 | $18.51 | 1,826 |
| 2025-08-25 | $18.63 | $18.63 | $18.29 | $18.57 | $18.57 | 4,672 |
| 2025-08-22 | $18.21 | $18.64 | $18.06 | $18.45 | $18.45 | 2,591 |
| 2025-08-21 | $17.78 | $18.25 | $17.78 | $18.25 | $18.25 | 444 |
| 2025-08-20 | $17.97 | $18.01 | $17.77 | $17.80 | $17.80 | 4,140 |
| 2025-08-19 | $18.25 | $18.25 | $17.77 | $17.94 | $17.94 | 3,476 |
| 2025-08-18 | $18.10 | $18.25 | $18.10 | $18.25 | $18.25 | 910 |
| 2025-08-15 | $18.11 | $18.18 | $18.11 | $18.18 | $18.18 | 1,089 |
| 2025-08-14 | $17.83 | $18.15 | $17.82 | $18.15 | $18.15 | 4,209 |
| 2025-08-13 | $17.52 | $17.79 | $17.51 | $17.79 | $17.79 | 3,679 |
| 2025-08-12 | $17.61 | $17.70 | $17.61 | $17.69 | $17.69 | 947 |
| 2025-08-11 | $17.65 | $17.70 | $17.65 | $17.70 | $17.70 | 1,518 |
| 2025-08-08 | $17.82 | $17.82 | $17.51 | $17.61 | $17.61 | 3,740 |
| 2025-08-07 | $17.49 | $17.51 | $17.45 | $17.50 | $17.50 | 2,921 |
| 2025-08-06 | $17.25 | $17.44 | $17.07 | $17.44 | $17.44 | 3,329 |
| 2025-08-05 | $17.48 | $17.48 | $17.38 | $17.38 | $17.38 | 898 |
| 2025-08-04 | $17.34 | $17.47 | $17.25 | $17.39 | $17.39 | 5,291 |
| 2025-08-01 | $17.45 | $17.50 | $17.25 | $17.50 | $17.50 | 2,208 |
| 2025-07-31 | $17.00 | $17.50 | $17.00 | $17.29 | $17.29 | 3,725 |
| 2025-07-30 | $17.25 | $17.46 | $17.06 | $17.25 | $17.25 | 10,118 |
| 2025-07-29 | $17.26 | $17.35 | $17.20 | $17.26 | $17.26 | 1,874 |
| 2025-07-28 | $17.06 | $17.44 | $17.06 | $17.44 | $17.44 | 868 |
| 2025-07-25 | $17.30 | $17.43 | $17.07 | $17.43 | $17.43 | 834 |
| 2025-07-24 | $17.37 | $17.39 | $17.12 | $17.38 | $17.38 | 5,590 |
| 2025-07-23 | $17.10 | $17.36 | $17.10 | $17.36 | $17.36 | 2,630 |
| 2025-07-22 | $17.25 | $17.30 | $17.20 | $17.20 | $17.20 | 24,809 |
| 2025-07-21 | $17.20 | $17.39 | $17.10 | $17.39 | $17.39 | 2,492 |
| 2025-07-18 | $17.18 | $17.25 | $17.12 | $17.12 | $17.12 | 1,617 |
| 2025-07-17 | $17.00 | $17.39 | $16.90 | $17.28 | $17.28 | 13,801 |
| 2025-07-16 | $17.01 | $17.39 | $16.99 | $17.39 | $17.39 | 21,405 |
| 2025-07-15 | $17.16 | $17.38 | $17.15 | $17.25 | $17.25 | 3,849 |
| 2025-07-14 | $16.98 | $17.25 | $16.98 | $17.15 | $17.15 | 7,489 |
| 2025-07-11 | $16.97 | $17.10 | $16.97 | $17.09 | $17.09 | 4,213 |
| 2025-07-10 | $17.04 | $17.10 | $17.04 | $17.09 | $17.09 | 2,560 |
| 2025-07-09 | $17.06 | $17.13 | $17.06 | $17.08 | $17.08 | 2,067 |
| 2025-07-08 | $17.14 | $17.14 | $17.01 | $17.05 | $17.05 | 2,066 |
| 2025-07-07 | $17.20 | $17.24 | $17.12 | $17.12 | $17.12 | 2,010 |
| 2025-07-03 | $17.30 | $17.58 | $16.94 | $17.14 | $17.14 | 8,207 |
| 2025-07-02 | $17.88 | $17.89 | $17.74 | $17.82 | $17.26 | 4,245 |
| 2025-07-01 | $17.65 | $17.96 | $17.57 | $17.82 | $17.26 | 28,072 |
| 2025-06-30 | $17.60 | $17.70 | $17.48 | $17.50 | $16.95 | 5,272 |
| 2025-06-27 | $17.54 | $17.60 | $17.25 | $17.50 | $16.95 | 5,543 |
| 2025-06-26 | $17.28 | $17.62 | $17.26 | $17.62 | $17.06 | 6,835 |
| 2025-06-25 | $17.02 | $17.27 | $16.97 | $17.25 | $16.70 | 14,150 |
| 2025-06-24 | $16.97 | $17.15 | $16.97 | $17.02 | $16.48 | 3,799 |
| 2025-06-23 | $16.81 | $16.98 | $16.80 | $16.89 | $16.36 | 5,937 |
| 2025-06-20 | $16.55 | $16.97 | $16.50 | $16.75 | $16.22 | 8,715 |
| 2025-06-18 | $16.60 | $16.60 | $16.41 | $16.54 | $16.02 | 6,626 |
| 2025-06-17 | $16.85 | $16.98 | $16.75 | $16.98 | $16.44 | 3,013 |
| 2025-06-16 | $16.68 | $16.80 | $16.54 | $16.72 | $16.19 | 5,089 |
| 2025-06-13 | $16.56 | $16.99 | $16.49 | $16.99 | $16.45 | 955 |
| 2025-06-12 | $16.50 | $17.13 | $16.50 | $16.52 | $16.00 | 3,085 |
| 2025-06-11 | $16.59 | $16.60 | $16.31 | $16.50 | $15.98 | 9,591 |
| 2025-06-10 | $16.60 | $16.97 | $16.55 | $16.55 | $16.03 | 7,634 |
| 2025-06-09 | $16.90 | $16.90 | $16.35 | $16.52 | $16.00 | 54,163 |
| 2025-06-06 | $16.83 | $16.94 | $16.83 | $16.94 | $16.40 | 1,120 |
| 2025-06-05 | $16.83 | $17.23 | $16.40 | $16.45 | $15.93 | 39,797 |
| 2025-06-04 | $17.12 | $17.22 | $16.78 | $16.91 | $16.37 | 12,435 |
| 2025-06-03 | $17.05 | $17.30 | $17.02 | $17.12 | $16.58 | 2,515 |
| 2025-06-02 | $17.26 | $17.31 | $17.05 | $17.05 | $16.51 | 3,402 |
| 2025-05-30 | $16.84 | $17.17 | $16.78 | $17.05 | $16.51 | 6,447 |
| 2025-05-29 | $17.39 | $17.39 | $17.35 | $17.35 | $16.80 | 596 |
| 2025-05-28 | $17.00 | $17.44 | $16.75 | $17.43 | $16.88 | 4,457 |
| 2025-05-27 | $17.09 | $17.44 | $17.00 | $17.22 | $16.68 | 1,327 |
| 2025-05-23 | $17.26 | $17.26 | $17.13 | $17.13 | $16.59 | 427 |
| 2025-05-22 | $17.44 | $17.44 | $17.10 | $17.10 | $16.56 | 803 |
| 2025-05-21 | $17.19 | $17.19 | $17.00 | $17.10 | $16.56 | 2,319 |
| 2025-05-20 | $17.00 | $17.43 | $16.27 | $17.16 | $16.62 | 47,485 |
| 2025-05-19 | $17.50 | $17.55 | $17.01 | $17.25 | $16.70 | 6,857 |
| 2025-05-16 | $17.55 | $17.60 | $17.01 | $17.03 | $16.49 | 11,321 |
| 2025-05-15 | $17.50 | $17.84 | $17.50 | $17.57 | $17.01 | 2,106 |
| 2025-05-14 | $17.71 | $18.00 | $17.71 | $17.93 | $17.36 | 2,779 |
| 2025-05-13 | $17.75 | $18.06 | $17.71 | $18.01 | $17.44 | 1,814 |
| 2025-05-12 | $18.35 | $18.35 | $17.76 | $17.86 | $17.29 | 4,642 |
| 2025-05-09 | $18.22 | $18.40 | $18.22 | $18.26 | $17.68 | 1,093 |
| 2025-05-08 | $18.35 | $18.40 | $17.90 | $18.39 | $17.81 | 1,653 |
| 2025-05-07 | $16.76 | $18.19 | $16.76 | $18.16 | $17.58 | 3,301 |
| 2025-05-06 | $17.68 | $18.18 | $17.51 | $18.17 | $17.59 | 3,170 |
| 2025-05-05 | $17.23 | $18.24 | $17.23 | $17.85 | $17.29 | 5,085 |
| 2025-05-02 | $17.00 | $17.34 | $17.00 | $17.28 | $16.74 | 2,120 |
| 2025-05-01 | $17.14 | $17.14 | $17.14 | $17.14 | $16.60 | 509 |
| 2025-04-30 | $17.20 | $17.45 | $17.20 | $17.42 | $16.87 | 2,855 |
| 2025-04-29 | $16.90 | $17.30 | $16.66 | $17.22 | $16.68 | 7,898 |
| 2025-04-28 | $17.35 | $17.35 | $16.87 | $16.95 | $16.41 | 5,163 |
| 2025-04-25 | $17.25 | $17.85 | $17.25 | $17.28 | $16.73 | 1,195 |
| 2025-04-24 | $16.59 | $17.48 | $16.59 | $17.24 | $16.69 | 5,838 |
| 2025-04-23 | $16.75 | $16.80 | $16.40 | $16.65 | $16.12 | 13,927 |
| 2025-04-22 | $17.42 | $17.42 | $16.40 | $16.85 | $16.32 | 12,289 |
| 2025-04-21 | $17.25 | $17.25 | $16.70 | $16.85 | $16.32 | 5,699 |
| 2025-04-17 | $17.20 | $17.35 | $17.09 | $17.25 | $16.70 | 1,445 |
| 2025-04-16 | $17.57 | $17.57 | $17.06 | $17.29 | $16.74 | 4,969 |
| 2025-04-15 | $17.75 | $17.75 | $17.11 | $17.38 | $16.83 | 2,960 |
| 2025-04-14 | $17.65 | $17.83 | $16.90 | $17.83 | $17.27 | 10,523 |
| 2025-04-11 | $16.76 | $17.37 | $16.76 | $17.05 | $16.51 | 6,122 |
| 2025-04-10 | $17.38 | $17.38 | $16.68 | $16.89 | $16.36 | 8,445 |
| 2025-04-09 | $17.37 | $17.47 | $16.75 | $17.40 | $16.85 | 10,221 |
| 2025-04-08 | $17.51 | $18.29 | $17.26 | $17.49 | $16.94 | 18,810 |
| 2025-04-07 | $18.00 | $18.34 | $17.70 | $17.76 | $17.20 | 5,413 |
| 2025-04-04 | $18.90 | $19.40 | $18.24 | $18.30 | $17.72 | 12,735 |
| 2025-04-03 | $19.40 | $19.74 | $19.28 | $19.43 | $18.27 | 7,481 |
| 2025-04-02 | $19.45 | $19.79 | $19.08 | $19.40 | $18.24 | 11,748 |
| 2025-04-01 | $18.94 | $19.60 | $18.88 | $19.39 | $18.23 | 11,137 |
| 2025-03-31 | $19.00 | $19.26 | $18.56 | $19.00 | $17.86 | 3,198 |
| 2025-03-28 | $19.00 | $19.00 | $18.50 | $18.50 | $17.39 | 8,024 |
| 2025-03-27 | $19.00 | $19.08 | $18.77 | $19.07 | $17.92 | 3,232 |
| 2025-03-26 | $19.28 | $19.28 | $19.00 | $19.00 | $17.86 | 3,826 |
| 2025-03-25 | $19.05 | $19.28 | $18.98 | $18.98 | $17.84 | 2,972 |
| 2025-03-24 | $18.90 | $18.95 | $18.86 | $18.95 | $17.81 | 3,968 |
| 2025-03-21 | $18.98 | $19.00 | $18.76 | $18.90 | $17.77 | 3,046 |
| 2025-03-20 | $18.88 | $19.14 | $18.84 | $19.14 | $17.99 | 10,718 |
| 2025-03-19 | $18.75 | $18.88 | $18.75 | $18.83 | $17.70 | 2,450 |
| 2025-03-18 | $18.89 | $18.91 | $18.76 | $18.76 | $17.64 | 3,947 |
| 2025-03-17 | $18.54 | $18.88 | $18.50 | $18.82 | $17.69 | 4,965 |
| 2025-03-14 | $18.64 | $18.68 | $18.50 | $18.51 | $17.40 | 1,953 |
| 2025-03-13 | $18.55 | $18.69 | $18.35 | $18.35 | $17.25 | 3,581 |
| 2025-03-12 | $18.64 | $18.65 | $18.34 | $18.53 | $17.42 | 2,694 |
| 2025-03-11 | $18.61 | $18.69 | $18.43 | $18.69 | $17.57 | 1,621 |
| 2025-03-10 | $18.67 | $18.69 | $18.51 | $18.53 | $17.42 | 5,861 |
| 2025-03-07 | $18.50 | $18.72 | $18.50 | $18.67 | $17.55 | 5,605 |
| 2025-03-06 | $18.65 | $18.91 | $18.45 | $18.70 | $17.58 | 6,942 |
| 2025-03-05 | $18.74 | $18.74 | $18.42 | $18.42 | $17.32 | 1,284 |
| 2025-03-04 | $18.48 | $18.75 | $18.37 | $18.48 | $17.37 | 6,517 |
| 2025-03-03 | $18.45 | $18.47 | $18.37 | $18.47 | $17.37 | 609 |
| 2025-02-28 | $18.22 | $18.51 | $18.22 | $18.50 | $17.39 | 2,282 |
| 2025-02-27 | $18.14 | $18.47 | $18.01 | $18.24 | $17.15 | 9,386 |
| 2025-02-26 | $18.50 | $18.50 | $18.03 | $18.03 | $16.95 | 6,357 |
| 2025-02-25 | $18.36 | $18.65 | $18.12 | $18.15 | $17.06 | 9,786 |
| 2025-02-24 | $18.55 | $18.60 | $18.35 | $18.35 | $17.25 | 8,305 |
| 2025-02-21 | $18.55 | $18.59 | $18.50 | $18.54 | $17.43 | 3,437 |
| 2025-02-20 | $18.58 | $18.63 | $18.47 | $18.47 | $17.36 | 2,638 |
| 2025-02-19 | $18.50 | $18.53 | $18.44 | $18.50 | $17.39 | 2,968 |
| 2025-02-18 | $18.41 | $18.65 | $18.41 | $18.51 | $17.40 | 5,486 |
| 2025-02-14 | $18.60 | $18.72 | $18.40 | $18.56 | $17.45 | 3,411 |
| 2025-02-13 | $18.61 | $18.72 | $18.61 | $18.72 | $17.60 | 2,259 |
| 2025-02-12 | $18.51 | $18.73 | $18.50 | $18.70 | $17.58 | 5,346 |
| 2025-02-11 | $18.71 | $18.77 | $18.65 | $18.73 | $17.61 | 2,543 |
| 2025-02-10 | $18.84 | $18.88 | $18.58 | $18.78 | $17.66 | 2,581 |
| 2025-02-07 | $18.63 | $18.88 | $18.50 | $18.85 | $17.73 | 16,477 |
| 2025-02-06 | $18.70 | $18.70 | $18.51 | $18.60 | $17.49 | 3,175 |
| 2025-02-05 | $18.69 | $18.70 | $18.60 | $18.68 | $17.56 | 1,790 |
| 2025-02-04 | $18.87 | $18.87 | $18.42 | $18.70 | $17.58 | 5,349 |
| 2025-02-03 | $18.95 | $18.95 | $18.75 | $18.76 | $17.64 | 4,331 |
| 2025-01-31 | $18.40 | $18.67 | $18.30 | $18.67 | $17.55 | 4,961 |
| 2025-01-30 | $18.40 | $18.67 | $18.35 | $18.36 | $17.26 | 6,341 |
| 2025-01-29 | $18.33 | $18.49 | $18.21 | $18.45 | $17.34 | 8,118 |
| 2025-01-28 | $18.26 | $18.46 | $18.10 | $18.28 | $17.19 | 11,089 |
| 2025-01-27 | $18.00 | $18.30 | $17.98 | $18.22 | $17.13 | 9,704 |
| 2025-01-24 | $17.97 | $18.25 | $17.96 | $18.03 | $18.03 | 13,471 |
| 2025-01-23 | $18.06 | $18.16 | $17.89 | $18.10 | $18.10 | 28,362 |
| 2025-01-22 | $18.25 | $18.25 | $18.01 | $18.01 | $18.01 | 10,806 |
| 2025-01-21 | $18.40 | $18.40 | $18.24 | $18.25 | $18.25 | 24,514 |
| 2025-01-17 | $18.50 | $18.50 | $18.11 | $18.40 | $18.40 | 22,063 |
| 2025-01-16 | $17.98 | $18.25 | $17.95 | $18.10 | $18.10 | 17,827 |
| 2025-01-15 | $17.80 | $18.00 | $17.75 | $17.98 | $17.98 | 58,537 |
| 2025-01-14 | $17.90 | $17.99 | $17.65 | $17.74 | $17.74 | 49,071 |
| 2025-01-13 | $18.00 | $18.00 | $17.67 | $17.89 | $17.89 | 18,792 |
| 2025-01-10 | $17.39 | $18.00 | $17.34 | $18.00 | $18.00 | 40,938 |
| 2025-01-08 | $17.30 | $17.40 | $17.09 | $17.36 | $17.36 | 4,347 |
| 2025-01-07 | $17.50 | $17.50 | $17.23 | $17.31 | $17.31 | 17,066 |
| 2025-01-06 | $17.50 | $17.50 | $17.31 | $17.42 | $17.42 | 31,291 |
| 2025-01-03 | $17.51 | $17.74 | $17.35 | $17.50 | $17.50 | 8,668 |
| 2025-01-02 | $17.67 | $18.00 | $17.67 | $17.90 | $17.34 | 69,476 |
| 2024-12-31 | $17.55 | $17.88 | $17.55 | $17.80 | $17.25 | 32,723 |
| 2024-12-30 | $17.10 | $17.77 | $17.04 | $17.50 | $17.50 | 54,827 |
| 2024-12-27 | $17.00 | $17.00 | $16.80 | $16.91 | $16.91 | 11,979 |
| 2024-12-26 | $16.98 | $17.00 | $16.95 | $17.00 | $17.00 | 4,465 |
| 2024-12-24 | $16.98 | $16.98 | $16.80 | $16.89 | $16.89 | 6,463 |
| 2024-12-23 | $16.99 | $17.04 | $16.94 | $16.98 | $16.98 | 16,047 |
| 2024-12-20 | $16.93 | $16.94 | $16.84 | $16.87 | $16.87 | 2,611 |
| 2024-12-19 | $17.00 | $17.00 | $16.88 | $16.88 | $16.88 | 1,433 |
| 2024-12-18 | $17.00 | $17.00 | $16.90 | $16.90 | $16.90 | 1,565 |
| 2024-12-17 | $16.93 | $17.00 | $16.76 | $16.99 | $16.99 | 9,560 |
| 2024-12-16 | $16.99 | $17.00 | $16.88 | $16.96 | $16.96 | 3,969 |
| 2024-12-13 | $17.00 | $17.00 | $16.83 | $16.87 | $16.87 | 8,662 |
| 2024-12-12 | $16.88 | $17.00 | $16.40 | $17.00 | $17.00 | 6,798 |
| 2024-12-11 | $17.13 | $17.13 | $16.79 | $16.90 | $16.90 | 20,041 |
| 2024-12-10 | $17.04 | $17.12 | $17.00 | $17.12 | $17.12 | 15,084 |
| 2024-12-09 | $16.88 | $17.04 | $16.88 | $17.04 | $17.04 | 3,486 |
| 2024-12-06 | $17.00 | $17.03 | $16.96 | $17.03 | $17.03 | 13,401 |
| 2024-12-05 | $17.00 | $17.00 | $16.94 | $16.99 | $16.99 | 3,545 |
| 2024-12-04 | $16.83 | $17.07 | $16.83 | $17.00 | $17.00 | 151,184 |
| 2024-12-03 | $16.69 | $16.83 | $16.59 | $16.80 | $16.80 | 18,204 |
| 2024-12-02 | $16.80 | $16.80 | $16.62 | $16.73 | $16.73 | 2,273 |
| 2024-11-29 | $17.00 | $17.00 | $16.66 | $16.82 | $16.82 | 7,074 |
| 2024-11-27 | $17.00 | $17.00 | $16.90 | $16.91 | $16.91 | 4,170 |
| 2024-11-26 | $16.45 | $17.07 | $16.45 | $17.00 | $17.00 | 37,805 |
| 2024-11-25 | $16.22 | $16.45 | $16.22 | $16.36 | $16.36 | 8,145 |
| 2024-11-22 | $16.20 | $16.20 | $16.16 | $16.20 | $16.20 | 13,024 |
| 2024-11-21 | $16.16 | $16.20 | $16.16 | $16.20 | $16.20 | 4,019 |
| 2024-11-20 | $16.19 | $16.19 | $16.10 | $16.16 | $16.16 | 4,760 |
| 2024-11-19 | $16.19 | $16.19 | $16.11 | $16.15 | $16.15 | 2,061 |
| 2024-11-18 | $16.20 | $16.20 | $15.92 | $16.18 | $16.18 | 5,105 |
| 2024-11-15 | $16.20 | $16.20 | $16.03 | $16.15 | $16.15 | 3,091 |
| 2024-11-14 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 1,226 |
| 2024-11-13 | $16.14 | $16.35 | $15.97 | $16.20 | $16.20 | 42,355 |
| 2024-11-12 | $16.10 | $16.15 | $16.09 | $16.15 | $16.15 | 3,143 |
| 2024-11-11 | $16.14 | $16.14 | $15.64 | $16.13 | $16.13 | 3,704 |
| 2024-11-08 | $16.17 | $16.20 | $15.46 | $16.12 | $16.12 | 8,054 |
| 2024-11-07 | $16.19 | $16.20 | $16.03 | $16.18 | $16.18 | 6,727 |
| 2024-11-06 | $16.19 | $16.20 | $15.96 | $16.20 | $16.20 | 3,499 |
| 2024-11-05 | $16.17 | $16.20 | $16.00 | $16.17 | $16.17 | 3,214 |
| 2024-11-04 | $15.60 | $16.30 | $15.60 | $16.18 | $16.18 | 7,659 |
| 2024-11-01 | $15.47 | $15.77 | $15.40 | $15.50 | $15.50 | 6,072 |
| 2024-10-31 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 330 |
| 2024-10-30 | $15.20 | $15.34 | $15.20 | $15.21 | $15.21 | 2,526 |
| 2024-10-29 | $15.34 | $15.44 | $15.10 | $15.20 | $15.20 | 9,853 |
| 2024-10-28 | $15.20 | $15.28 | $15.20 | $15.28 | $15.28 | 4,632 |
| 2024-10-25 | $15.20 | $15.20 | $15.10 | $15.10 | $15.10 | 1,778 |
| 2024-10-24 | $15.34 | $15.34 | $14.96 | $14.96 | $14.96 | 2,069 |
| 2024-10-23 | $14.99 | $15.00 | $14.99 | $15.00 | $15.00 | 1,904 |
| 2024-10-22 | $15.02 | $15.02 | $14.99 | $15.00 | $15.00 | 2,980 |
| 2024-10-21 | $15.00 | $15.00 | $14.98 | $14.99 | $14.99 | 3,565 |
| 2024-10-18 | $14.96 | $14.99 | $14.96 | $14.99 | $14.99 | 1,174 |
| 2024-10-17 | $15.00 | $15.00 | $14.95 | $14.98 | $14.98 | 2,052 |
| 2024-10-16 | $15.00 | $15.00 | $14.97 | $15.00 | $15.00 | 8,260 |
| 2024-10-15 | $15.00 | $15.00 | $14.94 | $15.00 | $15.00 | 4,005 |
| 2024-10-14 | $14.96 | $14.99 | $14.82 | $14.99 | $14.99 | 653 |
| 2024-10-11 | $14.97 | $14.97 | $14.77 | $14.90 | $14.90 | 1,074 |
| 2024-10-10 | $15.15 | $15.15 | $14.80 | $14.99 | $14.99 | 8,423 |
| 2024-10-09 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 530 |
| 2024-10-08 | $14.95 | $14.95 | $14.75 | $14.95 | $14.95 | 3,526 |
| 2024-10-07 | $15.15 | $15.15 | $14.89 | $15.00 | $15.00 | 8,534 |
| 2024-10-04 | $14.76 | $15.09 | $14.16 | $15.09 | $15.09 | 11,769 |
| 2024-10-03 | $15.35 | $15.35 | $15.34 | $15.35 | $14.81 | 15,712 |
| 2024-10-02 | $15.35 | $15.35 | $15.33 | $15.35 | $15.35 | 2,542 |
| 2024-10-01 | $15.35 | $15.35 | $15.28 | $15.35 | $15.35 | 6,006 |
| 2024-09-30 | $15.35 | $15.39 | $15.34 | $15.34 | $15.34 | 6,389 |
| 2024-09-27 | $15.30 | $15.35 | $15.27 | $15.32 | $15.32 | 3,673 |
| 2024-09-26 | $15.33 | $15.35 | $15.29 | $15.31 | $15.31 | 4,356 |
| 2024-09-25 | $15.24 | $15.35 | $15.20 | $15.29 | $15.29 | 10,075 |
| 2024-09-24 | $15.35 | $15.35 | $15.29 | $15.34 | $15.34 | 8,551 |
| 2024-09-23 | $15.35 | $15.35 | $15.32 | $15.34 | $15.34 | 3,962 |
| 2024-09-20 | $15.11 | $15.35 | $15.09 | $15.34 | $15.34 | 8,701 |
| 2024-09-19 | $15.25 | $15.35 | $15.25 | $15.35 | $15.35 | 9,168 |
| 2024-09-18 | $15.17 | $15.22 | $15.09 | $15.17 | $15.17 | 1,838 |
| 2024-09-17 | $15.31 | $15.31 | $15.16 | $15.16 | $15.16 | 1,346 |
| 2024-09-16 | $15.09 | $15.25 | $15.09 | $15.24 | $15.24 | 3,107 |
| 2024-09-13 | $15.22 | $15.25 | $15.06 | $15.09 | $15.09 | 3,921 |
| 2024-09-12 | $15.11 | $15.25 | $15.07 | $15.09 | $15.09 | 2,073 |
| 2024-09-11 | $15.10 | $15.17 | $15.10 | $15.11 | $15.11 | 1,958 |
| 2024-09-10 | $15.18 | $15.18 | $15.06 | $15.08 | $15.08 | 2,099 |
| 2024-09-09 | $15.09 | $15.23 | $15.09 | $15.23 | $15.23 | 776 |
| 2024-09-06 | $15.25 | $15.25 | $15.23 | $15.23 | $15.23 | 2,182 |
| 2024-09-05 | $15.26 | $15.26 | $15.16 | $15.16 | $15.16 | 752 |
| 2024-09-04 | $15.17 | $15.21 | $15.17 | $15.21 | $15.21 | 524 |
| 2024-09-03 | $15.35 | $15.35 | $15.06 | $15.06 | $15.06 | 4,015 |
| 2024-08-30 | $15.35 | $15.35 | $15.34 | $15.35 | $15.35 | 3,448 |
| 2024-08-29 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,086 |
| 2024-08-28 | $15.22 | $15.25 | $15.22 | $15.25 | $15.25 | 1,518 |
| 2024-08-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,304 |
| 2024-08-26 | $15.22 | $15.35 | $15.22 | $15.29 | $15.29 | 1,318 |
| 2024-08-23 | $15.21 | $15.29 | $15.20 | $15.28 | $15.28 | 4,275 |
| 2024-08-22 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,576 |
| 2024-08-21 | $15.25 | $15.35 | $15.24 | $15.35 | $15.35 | 2,838 |
| 2024-08-20 | $15.20 | $15.25 | $15.17 | $15.25 | $15.25 | 4,211 |
| 2024-08-19 | $15.11 | $15.25 | $15.11 | $15.20 | $15.20 | 1,255 |
| 2024-08-16 | $15.25 | $15.25 | $15.10 | $15.10 | $15.10 | 4,476 |
| 2024-08-15 | $15.15 | $15.35 | $15.14 | $15.30 | $15.30 | 26,777 |
| 2024-08-14 | $15.37 | $15.50 | $15.00 | $15.18 | $15.18 | 13,646 |
| 2024-08-13 | $15.50 | $15.50 | $15.48 | $15.48 | $15.48 | 1,694 |
| 2024-08-12 | $15.44 | $15.50 | $15.00 | $15.50 | $15.50 | 2,990 |
| 2024-08-09 | $15.39 | $15.39 | $15.38 | $15.38 | $15.38 | 398 |
| 2024-08-08 | $15.45 | $15.45 | $15.00 | $15.39 | $15.39 | 2,177 |
| 2024-08-07 | $14.55 | $14.85 | $14.55 | $14.85 | $14.85 | 2,299 |
| 2024-08-06 | $14.75 | $14.80 | $14.20 | $14.53 | $14.53 | 15,891 |
| 2024-08-05 | $14.94 | $15.15 | $14.50 | $15.00 | $15.00 | 8,843 |
| 2024-08-02 | $16.00 | $16.00 | $15.14 | $15.30 | $15.30 | 11,553 |
| 2024-08-01 | $15.93 | $15.98 | $15.75 | $15.95 | $15.95 | 2,304 |
| 2024-07-31 | $15.58 | $15.87 | $15.58 | $15.76 | $15.76 | 1,327 |
| 2024-07-30 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 40 |
| 2024-07-29 | $15.90 | $16.15 | $15.52 | $15.52 | $15.52 | 3,124 |
| 2024-07-26 | $16.00 | $16.15 | $15.54 | $15.85 | $15.85 | 7,657 |
| 2024-07-25 | $16.00 | $16.13 | $15.73 | $16.05 | $16.05 | 4,442 |
| 2024-07-24 | $16.08 | $16.08 | $15.51 | $15.51 | $15.51 | 2,049 |
| 2024-07-23 | $16.10 | $16.20 | $15.86 | $15.86 | $15.86 | 7,112 |
| 2024-07-22 | $16.10 | $16.30 | $16.09 | $16.25 | $16.25 | 4,926 |
| 2024-07-19 | $16.00 | $16.08 | $16.00 | $16.05 | $16.05 | 3,487 |
| 2024-07-18 | $15.95 | $16.00 | $15.77 | $15.77 | $15.77 | 2,534 |
| 2024-07-17 | $15.95 | $15.95 | $15.60 | $15.75 | $15.75 | 3,016 |
| 2024-07-16 | $15.60 | $15.89 | $15.60 | $15.75 | $15.75 | 4,421 |
| 2024-07-15 | $15.99 | $16.00 | $15.51 | $15.90 | $15.90 | 4,416 |
| 2024-07-12 | $15.55 | $16.05 | $15.38 | $16.00 | $16.00 | 18,807 |
| 2024-07-11 | $15.26 | $15.68 | $15.26 | $15.32 | $15.32 | 5,749 |
| 2024-07-10 | $15.32 | $15.32 | $15.19 | $15.25 | $15.25 | 9,115 |
| 2024-07-09 | $15.13 | $15.75 | $15.13 | $15.31 | $15.31 | 6,918 |
| 2024-07-08 | $15.40 | $15.47 | $15.09 | $15.14 | $15.14 | 5,638 |
| 2024-07-05 | $16.00 | $16.00 | $15.09 | $15.32 | $15.32 | 12,189 |
| 2024-07-03 | $15.98 | $16.00 | $15.81 | $16.00 | $15.44 | 8,266 |
| 2024-07-02 | $16.00 | $16.00 | $15.70 | $15.98 | $15.42 | 2,991 |
| 2024-07-01 | $16.00 | $16.00 | $15.85 | $16.00 | $15.44 | 10,680 |
| 2024-06-28 | $16.00 | $16.00 | $15.79 | $15.94 | $15.38 | 8,032 |
| 2024-06-27 | $15.53 | $16.25 | $15.52 | $15.94 | $15.38 | 24,080 |
| 2024-06-26 | $15.26 | $15.51 | $15.12 | $15.51 | $14.96 | 4,926 |
| 2024-06-25 | $15.18 | $15.39 | $14.90 | $15.34 | $14.80 | 6,174 |
| 2024-06-24 | $14.85 | $15.23 | $14.85 | $15.23 | $14.69 | 11,691 |
| 2024-06-21 | $14.84 | $14.85 | $14.83 | $14.83 | $14.31 | 4,423 |
| 2024-06-20 | $14.43 | $14.85 | $14.41 | $14.85 | $14.33 | 6,404 |
| 2024-06-18 | $14.85 | $14.85 | $14.42 | $14.42 | $13.91 | 2,122 |
| 2024-06-17 | $14.60 | $14.82 | $14.60 | $14.82 | $14.30 | 1,039 |
| 2024-06-14 | $14.60 | $14.82 | $14.60 | $14.82 | $14.30 | 575 |
| 2024-06-13 | $14.85 | $14.85 | $14.52 | $14.84 | $14.32 | 6,591 |
| 2024-06-12 | $14.55 | $14.85 | $14.55 | $14.85 | $14.33 | 5,268 |
| 2024-06-11 | $14.75 | $14.80 | $14.73 | $14.73 | $14.21 | 992 |
| 2024-06-10 | $14.25 | $14.85 | $14.25 | $14.85 | $14.33 | 1,038 |
| 2024-06-07 | $14.78 | $14.80 | $14.45 | $14.80 | $14.28 | 1,032 |
| 2024-06-06 | $14.60 | $14.61 | $14.26 | $14.44 | $13.93 | 5,411 |
| 2024-06-05 | $14.80 | $14.85 | $13.68 | $14.50 | $13.99 | 16,396 |
| 2024-06-04 | $13.97 | $14.23 | $13.84 | $14.20 | $13.70 | 14,017 |
| 2024-06-03 | $13.50 | $14.00 | $13.36 | $13.98 | $13.49 | 12,812 |
| 2024-05-31 | $13.50 | $13.65 | $13.46 | $13.60 | $13.12 | 25,418 |
| 2024-05-30 | $13.18 | $13.50 | $13.00 | $13.43 | $12.95 | 19,437 |
| 2024-05-29 | $13.10 | $13.20 | $13.02 | $13.05 | $12.59 | 9,679 |
| 2024-05-28 | $13.33 | $13.33 | $13.15 | $13.24 | $12.77 | 12,058 |
| 2024-05-24 | $13.14 | $13.40 | $13.14 | $13.26 | $13.26 | 5,233 |
| 2024-05-23 | $13.15 | $13.15 | $12.95 | $13.14 | $13.14 | 3,090 |
| 2024-05-22 | $13.09 | $13.09 | $13.00 | $13.00 | $13.00 | 8,509 |
| 2024-05-21 | $12.99 | $13.15 | $12.73 | $13.15 | $13.15 | 15,445 |
| 2024-05-20 | $12.91 | $13.11 | $12.90 | $13.00 | $13.00 | 8,795 |
| 2024-05-17 | $12.64 | $13.15 | $12.64 | $12.94 | $12.94 | 23,083 |
| 2024-05-16 | $12.50 | $12.77 | $12.35 | $12.68 | $12.68 | 25,026 |
| 2024-05-15 | $12.49 | $12.50 | $12.35 | $12.47 | $12.47 | 8,299 |
| 2024-05-14 | $12.50 | $12.50 | $12.43 | $12.45 | $12.45 | 5,184 |
| 2024-05-13 | $12.35 | $12.50 | $12.30 | $12.40 | $12.40 | 7,902 |
| 2024-05-10 | $12.35 | $12.35 | $12.21 | $12.33 | $12.33 | 1,178 |
| 2024-05-09 | $12.50 | $12.50 | $12.25 | $12.25 | $12.25 | 4,767 |
| 2024-05-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,008 |
| 2024-05-07 | $12.27 | $12.50 | $12.27 | $12.50 | $12.50 | 1,460 |
| 2024-05-06 | $12.33 | $12.33 | $12.19 | $12.33 | $12.33 | 1,038 |
| 2024-05-03 | $12.20 | $12.50 | $12.20 | $12.50 | $12.50 | 6,230 |
| 2024-05-02 | $12.37 | $12.37 | $12.15 | $12.15 | $12.15 | 11,835 |
| 2024-05-01 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 791 |
| 2024-04-30 | $12.48 | $12.53 | $12.40 | $12.45 | $12.45 | 5,167 |
| 2024-04-29 | $12.02 | $13.00 | $11.76 | $12.49 | $12.49 | 18,888 |
| 2024-04-26 | $11.64 | $12.02 | $11.62 | $12.02 | $12.02 | 3,091 |
| 2024-04-25 | $12.01 | $12.01 | $11.81 | $11.81 | $11.81 | 408 |
| 2024-04-24 | $12.00 | $12.01 | $12.00 | $12.01 | $12.01 | 1,266 |
| 2024-04-23 | $11.99 | $12.00 | $11.99 | $12.00 | $12.00 | 1,133 |
| 2024-04-22 | $11.89 | $11.89 | $11.67 | $11.89 | $11.89 | 2,965 |
| 2024-04-19 | $11.50 | $11.84 | $11.50 | $11.84 | $11.84 | 2,362 |
| 2024-04-18 | $11.89 | $11.95 | $11.50 | $11.85 | $11.85 | 8,605 |
| 2024-04-17 | $12.09 | $12.09 | $11.77 | $12.00 | $12.00 | 2,960 |
| 2024-04-16 | $12.74 | $12.74 | $11.72 | $11.95 | $11.95 | 20,056 |
| 2024-04-15 | $13.04 | $13.05 | $12.46 | $12.56 | $12.56 | 20,972 |
| 2024-04-12 | $12.97 | $13.04 | $12.78 | $13.04 | $13.04 | 3,670 |
| 2024-04-11 | $13.14 | $13.14 | $12.81 | $12.86 | $12.86 | 1,824 |
| 2024-04-10 | $13.00 | $13.07 | $13.00 | $13.07 | $13.07 | 794 |
| 2024-04-09 | $12.89 | $13.24 | $12.78 | $13.13 | $13.13 | 5,703 |
| 2024-04-08 | $13.22 | $13.23 | $12.95 | $12.97 | $12.97 | 4,969 |
| 2024-04-05 | $13.10 | $13.52 | $12.90 | $13.15 | $13.15 | 2,173 |
| 2024-04-04 | $12.95 | $13.54 | $12.95 | $13.08 | $13.08 | 9,827 |
| 2024-04-03 | $13.31 | $13.54 | $13.15 | $13.31 | $13.31 | 12,803 |
| 2024-04-02 | $14.05 | $14.34 | $13.90 | $14.08 | $13.52 | 34,284 |
| 2024-04-01 | $14.40 | $14.44 | $13.75 | $14.00 | $13.44 | 16,205 |
| 2024-03-28 | $14.20 | $14.67 | $13.50 | $14.46 | $14.46 | 21,292 |
| 2024-03-27 | $14.02 | $14.42 | $13.98 | $14.15 | $14.15 | 12,803 |
| 2024-03-26 | $14.09 | $14.64 | $13.97 | $14.00 | $14.00 | 4,813 |
| 2024-03-25 | $14.15 | $14.15 | $13.98 | $13.98 | $13.98 | 10,203 |
| 2024-03-22 | $14.01 | $14.19 | $13.95 | $13.98 | $13.98 | 4,288 |
| 2024-03-21 | $14.15 | $14.25 | $13.89 | $14.00 | $14.00 | 7,501 |
| 2024-03-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 557 |
| 2024-03-19 | $14.15 | $14.15 | $13.85 | $14.00 | $14.00 | 1,901 |
| 2024-03-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,336 |
| 2024-03-15 | $14.00 | $14.02 | $13.80 | $14.00 | $14.00 | 5,465 |
| 2024-03-14 | $14.00 | $14.10 | $14.00 | $14.00 | $14.00 | 4,048 |
| 2024-03-13 | $14.50 | $14.50 | $14.06 | $14.07 | $14.07 | 2,899 |
| 2024-03-12 | $14.00 | $14.05 | $13.85 | $13.99 | $13.99 | 4,594 |
| 2024-03-11 | $14.69 | $14.69 | $14.00 | $14.00 | $14.00 | 11,039 |
| 2024-03-08 | $14.85 | $14.90 | $14.48 | $14.49 | $14.49 | 20,977 |
| 2024-03-07 | $14.99 | $15.00 | $14.70 | $14.70 | $14.70 | 9,524 |
| 2024-03-06 | $14.50 | $14.99 | $14.50 | $14.99 | $14.99 | 3,949 |
| 2024-03-05 | $14.10 | $14.49 | $13.80 | $14.49 | $14.49 | 3,229 |
| 2024-03-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 638 |
| 2024-03-01 | $14.46 | $14.50 | $14.00 | $14.00 | $14.00 | 7,279 |
| 2024-02-29 | $14.77 | $14.90 | $14.46 | $14.46 | $14.46 | 13,828 |
| 2024-02-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 776 |
| 2024-02-27 | $14.95 | $14.95 | $14.50 | $14.50 | $14.50 | 3,920 |
| 2024-02-26 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 287 |
| 2024-02-23 | $14.47 | $14.99 | $14.00 | $14.63 | $14.63 | 3,340 |
| 2024-02-22 | $14.25 | $14.98 | $14.25 | $14.93 | $14.93 | 5,422 |
| 2024-02-21 | $14.50 | $14.97 | $14.25 | $14.59 | $14.59 | 1,936 |
| 2024-02-20 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 153 |
| 2024-02-16 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 207 |
| 2024-02-15 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 245 |
| 2024-02-14 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 422 |
| 2024-02-13 | $14.00 | $14.19 | $13.05 | $14.19 | $14.19 | 1,467 |
| 2024-02-12 | $13.70 | $14.28 | $13.56 | $13.77 | $13.77 | 849 |
| 2024-02-09 | $13.69 | $13.96 | $13.69 | $13.70 | $13.70 | 3,358 |
| 2024-02-08 | $13.25 | $13.60 | $13.13 | $13.50 | $13.50 | 6,149 |
| 2024-02-07 | $13.13 | $13.20 | $13.01 | $13.01 | $13.01 | 1,437 |
| 2024-02-06 | $13.12 | $13.13 | $13.01 | $13.13 | $13.13 | 1,013 |
| 2024-02-05 | $12.92 | $13.05 | $12.92 | $13.00 | $13.00 | 3,024 |
| 2024-02-02 | $12.91 | $13.24 | $12.80 | $12.93 | $12.93 | 9,181 |
| 2024-02-01 | $13.50 | $13.50 | $13.10 | $13.13 | $13.13 | 2,942 |
| 2024-01-31 | $13.32 | $13.32 | $13.00 | $13.00 | $13.00 | 6,069 |
| 2024-01-30 | $13.16 | $13.50 | $13.15 | $13.35 | $13.35 | 2,966 |
| 2024-01-29 | $13.38 | $13.45 | $13.38 | $13.45 | $13.45 | 1,517 |
| 2024-01-26 | $13.38 | $13.68 | $13.38 | $13.50 | $13.50 | 2,791 |
| 2024-01-25 | $13.69 | $13.69 | $13.05 | $13.68 | $13.68 | 1,135 |
| 2024-01-24 | $13.52 | $13.61 | $13.24 | $13.24 | $13.24 | 1,260 |
| 2024-01-23 | $13.25 | $13.40 | $13.25 | $13.40 | $13.40 | 2,636 |
| 2024-01-22 | $13.20 | $13.25 | $13.02 | $13.25 | $13.25 | 1,977 |
| 2024-01-19 | $13.22 | $13.22 | $12.83 | $12.98 | $12.98 | 2,611 |
| 2024-01-18 | $13.25 | $13.49 | $12.75 | $12.75 | $12.75 | 4,379 |
| 2024-01-17 | $13.50 | $13.50 | $13.20 | $13.30 | $13.30 | 9,644 |
| 2024-01-16 | $13.56 | $13.75 | $13.40 | $13.50 | $13.50 | 3,402 |
| 2024-01-12 | $13.80 | $13.80 | $13.40 | $13.40 | $13.40 | 4,547 |
| 2024-01-11 | $14.13 | $14.13 | $13.84 | $13.85 | $13.85 | 29,583 |
| 2024-01-10 | $14.53 | $14.53 | $14.00 | $14.25 | $14.25 | 5,976 |
| 2024-01-09 | $14.64 | $14.77 | $14.64 | $14.77 | $14.77 | 852 |
| 2024-01-08 | $14.86 | $15.30 | $14.85 | $15.27 | $15.27 | 1,575 |
| 2024-01-05 | $15.11 | $15.24 | $14.15 | $14.51 | $14.51 | 4,346 |
| 2024-01-04 | $16.32 | $16.32 | $14.73 | $15.11 | $15.11 | 5,280 |
| 2024-01-03 | $16.42 | $16.50 | $15.65 | $16.43 | $16.43 | 8,077 |
| 2024-01-02 | $16.30 | $17.39 | $16.30 | $16.42 | $15.88 | 142,394 |
| 2023-12-29 | $15.70 | $16.00 | $15.70 | $15.99 | $15.46 | 8,193 |
| 2023-12-28 | $16.00 | $16.00 | $15.55 | $16.00 | $15.47 | 14,669 |
| 2023-12-27 | $15.57 | $15.98 | $15.49 | $15.68 | $15.16 | 6,125 |
| 2023-12-26 | $14.94 | $15.71 | $14.92 | $15.55 | $15.04 | 21,186 |
| 2023-12-22 | $14.26 | $14.96 | $14.26 | $14.68 | $14.68 | 4,605 |
| 2023-12-21 | $14.26 | $14.45 | $14.26 | $14.45 | $14.45 | 769 |
| 2023-12-20 | $14.68 | $14.68 | $14.48 | $14.65 | $14.65 | 1,297 |
| 2023-12-19 | $14.35 | $14.97 | $14.35 | $14.69 | $14.69 | 4,844 |
| 2023-12-18 | $13.78 | $14.35 | $13.74 | $14.06 | $14.06 | 6,566 |
| 2023-12-15 | $13.60 | $13.78 | $13.05 | $13.45 | $13.45 | 5,598 |
| 2023-12-14 | $13.78 | $13.79 | $12.85 | $13.78 | $13.78 | 7,650 |
| 2023-12-13 | $13.79 | $13.79 | $13.43 | $13.55 | $13.55 | 1,226 |
| 2023-12-12 | $14.19 | $14.19 | $13.25 | $13.25 | $13.25 | 1,279 |
| 2023-12-11 | $13.77 | $14.65 | $13.71 | $14.64 | $14.64 | 3,040 |
| 2023-12-08 | $13.94 | $14.38 | $13.93 | $14.38 | $14.38 | 3,934 |
| 2023-12-07 | $13.81 | $13.98 | $13.75 | $13.90 | $13.90 | 5,648 |
| 2023-12-06 | $13.21 | $13.51 | $13.00 | $13.00 | $13.00 | 3,831 |
| 2023-12-05 | $13.58 | $13.73 | $13.01 | $13.01 | $13.01 | 7,943 |
| 2023-12-04 | $13.73 | $13.73 | $13.60 | $13.68 | $13.68 | 8,330 |
| 2023-12-01 | $13.78 | $13.78 | $13.65 | $13.65 | $13.65 | 1,630 |
| 2023-11-30 | $13.68 | $13.70 | $13.68 | $13.68 | $13.68 | 1,088 |
| 2023-11-29 | $13.78 | $13.89 | $13.70 | $13.70 | $13.70 | 4,041 |
| 2023-11-28 | $14.58 | $14.58 | $13.50 | $13.50 | $13.50 | 3,929 |
| 2023-11-27 | $15.48 | $15.85 | $14.60 | $14.60 | $14.60 | 8,007 |
| 2023-11-24 | $15.56 | $15.56 | $15.50 | $15.50 | $15.50 | 233 |
| 2023-11-22 | $15.87 | $15.87 | $15.86 | $15.86 | $15.86 | 343 |
| 2023-11-21 | $15.50 | $15.90 | $15.44 | $15.90 | $15.90 | 1,733 |
| 2023-11-20 | $15.50 | $15.90 | $15.44 | $15.44 | $15.44 | 2,654 |
| 2023-11-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 174 |
| 2023-11-16 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 93 |
| 2023-11-15 | $15.62 | $15.62 | $15.60 | $15.60 | $15.60 | 361 |
| 2023-11-14 | $15.45 | $15.75 | $15.40 | $15.75 | $15.75 | 901 |
| 2023-11-13 | $15.39 | $15.40 | $15.30 | $15.30 | $15.30 | 1,550 |
| 2023-11-10 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 1,248 |
| 2023-11-09 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 317 |
| 2023-11-08 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 492 |
| 2023-11-07 | $15.50 | $15.50 | $15.42 | $15.42 | $15.42 | 886 |
| 2023-11-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 362 |
| 2023-11-03 | $15.40 | $15.85 | $15.39 | $15.75 | $15.75 | 1,273 |
| 2023-11-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 355 |
| 2023-11-01 | $15.85 | $15.85 | $15.50 | $15.51 | $15.51 | 2,837 |
| 2023-10-31 | $15.68 | $15.80 | $15.65 | $15.80 | $15.80 | 1,019 |
| 2023-10-30 | $15.35 | $15.90 | $15.35 | $15.68 | $15.68 | 3,330 |
| 2023-10-27 | $15.60 | $16.00 | $15.60 | $15.97 | $15.97 | 1,458 |
| 2023-10-26 | $16.00 | $16.00 | $15.49 | $15.76 | $15.76 | 2,230 |
| 2023-10-25 | $15.77 | $16.00 | $15.30 | $16.00 | $16.00 | 5,937 |
| 2023-10-24 | $15.58 | $15.76 | $15.58 | $15.76 | $15.76 | 537 |
| 2023-10-23 | $15.51 | $15.80 | $15.51 | $15.60 | $15.60 | 2,261 |
| 2023-10-20 | $15.74 | $15.74 | $15.63 | $15.65 | $15.65 | 873 |
| 2023-10-19 | $15.66 | $15.66 | $15.31 | $15.38 | $15.38 | 2,683 |
| 2023-10-18 | $15.42 | $15.51 | $15.40 | $15.51 | $15.51 | 1,387 |
| 2023-10-17 | $15.31 | $15.43 | $15.30 | $15.43 | $15.43 | 2,181 |
| 2023-10-16 | $15.51 | $15.51 | $15.30 | $15.48 | $15.48 | 1,504 |
| 2023-10-13 | $15.40 | $15.40 | $15.31 | $15.31 | $15.31 | 1,123 |
| 2023-10-12 | $15.30 | $16.00 | $15.30 | $15.30 | $15.30 | 1,804 |
| 2023-10-11 | $15.63 | $15.64 | $15.63 | $15.64 | $15.64 | 1,136 |
| 2023-10-10 | $15.35 | $15.75 | $15.30 | $15.75 | $15.75 | 1,777 |
| 2023-10-09 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 1,109 |
| 2023-10-06 | $15.60 | $15.60 | $15.55 | $15.55 | $15.55 | 914 |
| 2023-10-05 | $15.20 | $15.60 | $15.20 | $15.20 | $15.20 | 832 |
| 2023-10-04 | $15.36 | $15.80 | $15.13 | $15.13 | $15.13 | 4,642 |
| 2023-10-03 | $15.80 | $15.90 | $15.80 | $15.80 | $15.80 | 1,339 |
| 2023-10-02 | $16.00 | $16.10 | $15.83 | $16.00 | $15.46 | 3,877 |
| 2023-09-29 | $15.97 | $15.97 | $15.97 | $15.97 | $15.43 | 297 |
| 2023-09-28 | $15.98 | $16.00 | $15.72 | $15.97 | $15.43 | 1,875 |
| 2023-09-27 | $15.90 | $16.00 | $15.80 | $15.97 | $15.43 | 8,204 |
| 2023-09-26 | $15.43 | $15.45 | $15.43 | $15.45 | $14.93 | 344 |
| 2023-09-25 | $15.30 | $15.40 | $15.30 | $15.40 | $14.88 | 1,079 |
| 2023-09-22 | $15.20 | $15.20 | $15.20 | $15.20 | $14.69 | 998 |
| 2023-09-21 | $15.95 | $15.95 | $15.95 | $15.95 | $15.41 | 7 |
| 2023-09-20 | $15.96 | $15.98 | $15.95 | $15.95 | $15.41 | 958 |
| 2023-09-19 | $15.99 | $16.00 | $15.92 | $16.00 | $15.46 | 1,312 |
| 2023-09-18 | $16.15 | $16.15 | $16.15 | $16.15 | $15.60 | 56 |
| 2023-09-15 | $16.15 | $16.15 | $16.15 | $16.15 | $15.60 | 128 |
| 2023-09-14 | $15.27 | $16.15 | $15.11 | $16.15 | $15.60 | 3,491 |
| 2023-09-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.27 | 555 |
| 2023-09-12 | $15.10 | $15.93 | $15.10 | $15.90 | $15.37 | 1,535 |
| 2023-09-11 | $15.49 | $15.85 | $15.02 | $15.10 | $14.59 | 5,630 |
| 2023-09-08 | $15.82 | $15.82 | $15.82 | $15.82 | $15.29 | 217 |
| 2023-09-07 | $16.10 | $16.10 | $15.99 | $15.99 | $15.45 | 579 |
| 2023-09-06 | $15.53 | $15.53 | $15.53 | $15.53 | $15.01 | 1,569 |
| 2023-09-05 | $15.81 | $16.13 | $15.81 | $16.00 | $15.46 | 660 |
| 2023-09-01 | $16.15 | $16.40 | $15.78 | $15.78 | $15.25 | 3,617 |
| 2023-08-31 | $16.00 | $16.00 | $15.87 | $15.90 | $15.37 | 2,180 |
| 2023-08-30 | $16.00 | $16.40 | $15.51 | $16.22 | $15.67 | 7,134 |
| 2023-08-29 | $16.21 | $16.38 | $16.15 | $16.15 | $15.61 | 985 |
| 2023-08-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.94 | 118 |
| 2023-08-25 | $16.25 | $16.50 | $16.25 | $16.50 | $15.94 | 327 |
| 2023-08-24 | $16.50 | $16.50 | $16.25 | $16.25 | $15.70 | 496 |
| 2023-08-23 | $16.24 | $16.24 | $16.09 | $16.09 | $15.55 | 553 |
| 2023-08-22 | $16.40 | $16.40 | $16.24 | $16.24 | $15.69 | 1,151 |
| 2023-08-21 | $16.35 | $16.35 | $16.35 | $16.35 | $15.80 | 570 |
| 2023-08-18 | $16.35 | $16.35 | $16.35 | $16.35 | $15.80 | 166 |
| 2023-08-17 | $16.35 | $16.35 | $16.35 | $16.35 | $15.80 | 154 |
| 2023-08-16 | $16.50 | $16.50 | $16.35 | $16.42 | $15.87 | 3,780 |
| 2023-08-15 | $16.55 | $16.55 | $16.55 | $16.55 | $15.99 | 255 |
| 2023-08-14 | $16.55 | $16.63 | $16.55 | $16.63 | $16.07 | 653 |
| 2023-08-11 | $16.55 | $16.62 | $16.55 | $16.62 | $16.06 | 373 |
| 2023-08-10 | $16.52 | $16.52 | $16.52 | $16.52 | $15.96 | 63 |
| 2023-08-09 | $16.30 | $16.55 | $16.25 | $16.52 | $15.96 | 7,576 |
| 2023-08-08 | $16.47 | $16.47 | $16.30 | $16.30 | $15.75 | 1,039 |
| 2023-08-07 | $16.32 | $16.69 | $16.24 | $16.24 | $15.70 | 3,732 |
| 2023-08-04 | $16.40 | $16.69 | $16.40 | $16.68 | $16.12 | 2,532 |
| 2023-08-03 | $16.76 | $16.76 | $16.76 | $16.76 | $16.20 | 705 |
| 2023-08-02 | $16.43 | $16.76 | $16.25 | $16.25 | $15.70 | 948 |
| 2023-08-01 | $16.52 | $16.52 | $16.30 | $16.31 | $15.76 | 3,268 |
| 2023-07-31 | $16.50 | $16.50 | $16.50 | $16.50 | $15.94 | 184 |
| 2023-07-28 | $16.61 | $16.73 | $16.50 | $16.50 | $16.50 | 2,258 |
| 2023-07-27 | $16.70 | $16.70 | $16.30 | $16.50 | $16.50 | 3,206 |
| 2023-07-26 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 46 |
| 2023-07-25 | $16.30 | $16.40 | $16.30 | $16.40 | $16.40 | 757 |
| 2023-07-24 | $16.70 | $16.70 | $16.39 | $16.50 | $16.50 | 2,524 |
| 2023-07-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,051 |
| 2023-07-20 | $16.66 | $16.70 | $16.51 | $16.60 | $16.60 | 2,301 |
| 2023-07-19 | $16.70 | $16.75 | $16.68 | $16.70 | $16.70 | 3,045 |
| 2023-07-18 | $16.63 | $16.78 | $16.62 | $16.72 | $16.72 | 2,853 |
| 2023-07-17 | $16.91 | $17.08 | $16.81 | $16.90 | $16.90 | 3,353 |
| 2023-07-14 | $16.09 | $16.62 | $15.70 | $16.60 | $16.60 | 5,503 |
| 2023-07-13 | $16.20 | $16.20 | $15.99 | $16.00 | $16.00 | 3,555 |
| 2023-07-12 | $16.41 | $16.60 | $16.15 | $16.15 | $16.15 | 3,342 |
| 2023-07-11 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 127 |
| 2023-07-10 | $15.85 | $16.14 | $15.85 | $16.14 | $16.14 | 1,634 |
| 2023-07-07 | $15.83 | $15.85 | $15.83 | $15.85 | $15.85 | 2,557 |
| 2023-07-06 | $15.70 | $15.79 | $15.55 | $15.79 | $15.79 | 2,345 |
| 2023-07-05 | $15.85 | $15.89 | $15.77 | $15.89 | $15.89 | 5,517 |
| 2023-07-03 | $15.19 | $15.85 | $15.19 | $15.85 | $15.85 | 2,416 |
| 2023-06-30 | $15.33 | $16.50 | $15.20 | $15.85 | $15.85 | 20,285 |
| 2023-06-29 | $16.00 | $16.36 | $16.00 | $16.00 | $15.45 | 4,757 |
| 2023-06-28 | $16.25 | $16.25 | $15.94 | $16.00 | $15.45 | 3,120 |
| 2023-06-27 | $15.95 | $16.20 | $15.75 | $15.83 | $15.28 | 5,688 |
| 2023-06-26 | $16.30 | $16.30 | $15.95 | $16.23 | $15.68 | 2,361 |
| 2023-06-23 | $15.95 | $16.30 | $15.93 | $15.95 | $15.41 | 6,547 |
| 2023-06-22 | $15.92 | $16.20 | $15.92 | $15.95 | $15.41 | 4,969 |
| 2023-06-21 | $15.95 | $16.07 | $15.95 | $16.07 | $15.52 | 1,250 |
| 2023-06-20 | $15.95 | $16.20 | $15.30 | $15.95 | $15.41 | 4,684 |
| 2023-06-16 | $15.75 | $15.75 | $15.75 | $15.75 | $15.21 | 229 |
| 2023-06-15 | $15.95 | $15.95 | $15.95 | $15.95 | $15.41 | 131 |
| 2023-06-14 | $15.94 | $15.95 | $15.94 | $15.95 | $15.41 | 2,102 |
| 2023-06-13 | $15.95 | $16.00 | $15.95 | $16.00 | $15.45 | 3,248 |
| 2023-06-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 12 |
| 2023-06-09 | $16.09 | $16.09 | $15.70 | $15.70 | $15.16 | 740 |
| 2023-06-08 | $16.20 | $16.20 | $15.50 | $15.78 | $15.24 | 1,339 |
| 2023-06-07 | $15.63 | $16.00 | $15.51 | $16.00 | $15.45 | 4,171 |
| 2023-06-06 | $15.53 | $15.53 | $15.51 | $15.51 | $14.98 | 409 |
| 2023-06-05 | $16.30 | $16.30 | $15.38 | $15.38 | $14.85 | 2,648 |
| 2023-06-02 | $15.95 | $15.95 | $15.95 | $15.95 | $15.41 | 1,094 |
| 2023-06-01 | $15.95 | $15.95 | $15.95 | $15.95 | $15.41 | 411 |
| 2023-05-31 | $15.68 | $15.68 | $15.68 | $15.68 | $15.14 | 634 |
| 2023-05-30 | $15.95 | $16.03 | $15.10 | $16.03 | $16.03 | 2,730 |
| 2023-05-26 | $15.20 | $16.30 | $15.05 | $15.90 | $15.90 | 9,404 |
| 2023-05-25 | $15.47 | $15.47 | $15.29 | $15.29 | $15.29 | 505 |
| 2023-05-24 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 103 |
| 2023-05-23 | $15.88 | $16.03 | $15.35 | $16.03 | $16.03 | 3,632 |
| 2023-05-22 | $17.01 | $17.01 | $16.00 | $16.00 | $16.00 | 3,583 |
| 2023-05-19 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 111 |
| 2023-05-18 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 91 |
| 2023-05-17 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 359 |
| 2023-05-16 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 189 |
| 2023-05-15 | $16.70 | $16.99 | $16.33 | $16.99 | $16.99 | 3,152 |
| 2023-05-12 | $15.63 | $17.60 | $15.63 | $17.01 | $17.01 | 1,607 |
| 2023-05-11 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 410 |
| 2023-05-10 | $16.22 | $17.60 | $16.22 | $17.07 | $17.07 | 1,730 |
| 2023-05-09 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 42 |
| 2023-05-08 | $16.99 | $17.06 | $16.93 | $16.93 | $16.93 | 935 |
| 2023-05-05 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 23 |
| 2023-05-04 | $16.95 | $17.06 | $16.95 | $17.06 | $17.06 | 281 |
| 2023-05-03 | $16.52 | $17.00 | $15.57 | $17.00 | $17.00 | 3,364 |
| 2023-05-02 | $16.63 | $16.63 | $16.53 | $16.53 | $16.53 | 305 |
| 2023-05-01 | $17.45 | $17.45 | $16.70 | $16.70 | $16.70 | 258 |
| 2023-04-28 | $16.80 | $17.17 | $15.05 | $17.17 | $17.17 | 6,745 |
| 2023-04-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 542 |
| 2023-04-26 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 6 |
| 2023-04-25 | $16.87 | $16.87 | $16.76 | $16.76 | $16.76 | 543 |
| 2023-04-24 | $16.43 | $16.75 | $16.00 | $16.75 | $16.75 | 3,456 |
| 2023-04-21 | $16.50 | $17.17 | $16.05 | $17.17 | $17.17 | 3,038 |
| 2023-04-20 | $16.20 | $16.97 | $15.52 | $16.97 | $16.97 | 4,384 |
| 2023-04-19 | $16.96 | $16.96 | $16.52 | $16.58 | $16.58 | 1,050 |
| 2023-04-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 101 |
| 2023-04-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 199 |
| 2023-04-14 | $16.97 | $17.17 | $15.87 | $17.17 | $17.17 | 3,012 |
| 2023-04-13 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 260 |
| 2023-04-12 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 131 |
| 2023-04-11 | $16.20 | $16.55 | $16.20 | $16.55 | $16.55 | 1,378 |
| 2023-04-10 | $16.88 | $16.88 | $14.67 | $16.30 | $16.30 | 849 |
| 2023-04-06 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 487 |
| 2023-04-05 | $16.92 | $16.95 | $15.55 | $16.95 | $16.95 | 3,482 |
| 2023-04-04 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 28 |
| 2023-04-03 | $15.41 | $16.94 | $15.30 | $16.12 | $16.12 | 2,241 |
| 2023-03-31 | $15.32 | $16.98 | $15.32 | $16.98 | $16.42 | 1,682 |
| 2023-03-30 | $17.70 | $17.70 | $16.92 | $16.99 | $16.42 | 8,425 |
| 2023-03-29 | $15.02 | $17.97 | $13.82 | $17.55 | $16.97 | 6,327 |
| 2023-03-28 | $15.00 | $15.02 | $14.75 | $15.02 | $14.52 | 1,888 |
| 2023-03-27 | $16.63 | $16.63 | $16.63 | $16.63 | $16.08 | 161 |
| 2023-03-24 | $15.50 | $16.01 | $15.50 | $16.01 | $15.48 | 1,064 |
| 2023-03-23 | $17.25 | $17.25 | $15.54 | $15.55 | $15.04 | 2,279 |
| 2023-03-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.16 | 333 |
| 2023-03-21 | $16.74 | $17.29 | $16.74 | $17.29 | $16.72 | 466 |
| 2023-03-20 | $14.00 | $16.74 | $13.60 | $16.74 | $16.19 | 3,594 |
| 2023-03-17 | $13.60 | $13.60 | $13.60 | $13.60 | $13.15 | 72 |
| 2023-03-16 | $13.60 | $13.60 | $13.60 | $13.60 | $13.15 | 8 |
| 2023-03-15 | $15.55 | $15.55 | $12.81 | $13.60 | $13.15 | 12,457 |
| 2023-03-14 | $15.35 | $15.35 | $15.35 | $15.35 | $14.84 | 1 |
| 2023-03-13 | $15.31 | $15.35 | $15.31 | $15.35 | $14.84 | 884 |
| 2023-03-10 | $16.88 | $17.95 | $16.88 | $17.00 | $16.44 | 1,127 |
| 2023-03-09 | $15.21 | $16.90 | $13.80 | $16.89 | $16.33 | 2,808 |
| 2023-03-08 | $16.88 | $16.90 | $16.88 | $16.90 | $16.34 | 713 |
| 2023-03-07 | $16.50 | $16.89 | $16.50 | $16.50 | $15.96 | 760 |
| 2023-03-06 | $15.76 | $15.95 | $15.76 | $15.95 | $15.42 | 1,520 |
| 2023-03-03 | $16.15 | $16.15 | $15.27 | $15.75 | $15.23 | 2,809 |
| 2023-03-02 | $16.25 | $16.25 | $16.00 | $16.15 | $15.62 | 2,465 |
| 2023-03-01 | $16.52 | $16.52 | $16.52 | $16.52 | $15.98 | 363 |
| 2023-02-28 | $16.36 | $16.90 | $16.36 | $16.90 | $16.34 | 1,960 |
| 2023-02-27 | $16.48 | $16.90 | $16.48 | $16.90 | $16.34 | 1,090 |
| 2023-02-24 | $16.25 | $16.50 | $16.25 | $16.50 | $15.96 | 547 |
| 2023-02-23 | $16.71 | $16.90 | $16.58 | $16.90 | $16.34 | 807 |
| 2023-02-22 | $16.25 | $16.25 | $16.25 | $16.25 | $15.71 | 630 |
| 2023-02-21 | $16.90 | $16.90 | $16.25 | $16.25 | $15.71 | 1,151 |
| 2023-02-17 | $16.25 | $16.25 | $16.19 | $16.19 | $15.66 | 1,420 |
| 2023-02-16 | $16.38 | $16.38 | $16.38 | $16.38 | $15.84 | 333 |
| 2023-02-15 | $16.90 | $16.90 | $16.37 | $16.37 | $15.83 | 355 |
| 2023-02-14 | $16.20 | $16.90 | $16.20 | $16.90 | $16.34 | 1,771 |
| 2023-02-13 | $16.19 | $16.21 | $16.19 | $16.20 | $15.67 | 568 |
| 2023-02-10 | $16.19 | $16.90 | $16.19 | $16.90 | $16.34 | 404 |
| 2023-02-09 | $16.19 | $16.89 | $16.19 | $16.89 | $16.33 | 551 |
| 2023-02-08 | $16.80 | $16.84 | $16.80 | $16.84 | $16.28 | 1,267 |
| 2023-02-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.25 | 507 |
| 2023-02-06 | $16.90 | $16.90 | $16.85 | $16.90 | $16.34 | 2,228 |
| 2023-02-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.34 | 1,267 |
| 2023-02-02 | $16.38 | $16.85 | $16.26 | $16.80 | $16.25 | 1,971 |
| 2023-02-01 | $16.88 | $16.90 | $16.68 | $16.90 | $16.34 | 5,777 |
| 2023-01-31 | $14.47 | $16.93 | $14.47 | $16.68 | $16.13 | 6,476 |
| 2023-01-30 | $13.94 | $14.20 | $13.94 | $14.06 | $13.59 | 1,432 |
| 2023-01-27 | $14.03 | $14.22 | $13.90 | $14.22 | $14.22 | 1,630 |
| 2023-01-26 | $14.85 | $14.85 | $14.50 | $14.50 | $14.50 | 461 |
| 2023-01-25 | $14.95 | $15.11 | $14.95 | $15.11 | $15.11 | 492 |
| 2023-01-24 | $14.89 | $14.91 | $14.30 | $14.91 | $14.91 | 1,594 |
| 2023-01-23 | $14.25 | $14.56 | $14.25 | $14.29 | $14.29 | 2,999 |
| 2023-01-20 | $14.05 | $14.49 | $14.05 | $14.46 | $14.46 | 1,371 |
| 2023-01-19 | $14.02 | $14.50 | $13.82 | $14.50 | $14.50 | 4,075 |
| 2023-01-18 | $14.18 | $14.72 | $13.80 | $14.72 | $14.72 | 4,553 |
| 2023-01-17 | $15.15 | $15.15 | $13.26 | $14.43 | $14.43 | 5,619 |
| 2023-01-13 | $14.73 | $14.73 | $13.70 | $14.70 | $14.70 | 1,704 |
| 2023-01-12 | $14.55 | $14.59 | $13.81 | $14.59 | $14.59 | 721 |
| 2023-01-11 | $15.00 | $15.01 | $14.50 | $14.94 | $14.94 | 2,946 |
| 2023-01-10 | $13.80 | $14.38 | $13.70 | $14.38 | $14.38 | 1,109 |
| 2023-01-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 753 |
| 2023-01-06 | $14.10 | $14.10 | $12.61 | $13.95 | $13.95 | 3,003 |
| 2023-01-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 168 |
| 2023-01-04 | $15.22 | $16.16 | $13.25 | $13.25 | $13.25 | 2,680 |
| 2023-01-03 | $13.99 | $14.10 | $12.21 | $14.10 | $14.10 | 7,095 |
| 2022-12-30 | $12.34 | $14.79 | $11.46 | $14.56 | $14.00 | 11,257 |
| 2022-12-29 | $11.85 | $12.01 | $11.85 | $11.90 | $11.45 | 2,524 |
| 2022-12-28 | $12.44 | $12.44 | $10.35 | $11.50 | $11.06 | 7,654 |
| 2022-12-27 | $12.00 | $12.45 | $12.00 | $12.40 | $11.93 | 4,196 |
| 2022-12-23 | $10.49 | $11.38 | $9.83 | $11.00 | $10.58 | 8,889 |
| 2022-12-22 | $10.87 | $10.90 | $10.67 | $10.67 | $10.27 | 835 |
| 2022-12-21 | $10.01 | $10.20 | $9.90 | $9.91 | $9.53 | 7,283 |
| 2022-12-20 | $10.01 | $10.26 | $9.84 | $10.22 | $10.22 | 10,305 |
| 2022-12-19 | $9.85 | $10.89 | $9.79 | $10.26 | $10.26 | 13,153 |
| 2022-12-16 | $9.86 | $10.00 | $9.85 | $9.95 | $9.95 | 4,281 |
| 2022-12-15 | $9.77 | $10.18 | $9.76 | $9.97 | $9.97 | 5,223 |
| 2022-12-14 | $9.86 | $10.61 | $9.75 | $10.61 | $10.61 | 6,208 |
| 2022-12-13 | $9.69 | $10.20 | $9.64 | $10.20 | $10.20 | 7,900 |
| 2022-12-12 | $10.00 | $10.25 | $9.63 | $10.25 | $10.25 | 3,692 |
| 2022-12-09 | $10.50 | $10.50 | $10.10 | $10.10 | $10.10 | 1,207 |
| 2022-12-08 | $10.27 | $11.41 | $10.20 | $10.50 | $10.50 | 14,608 |
| 2022-12-07 | $10.10 | $10.22 | $10.00 | $10.20 | $10.20 | 2,843 |
| 2022-12-06 | $10.12 | $10.31 | $10.02 | $10.22 | $10.22 | 8,919 |
| 2022-12-05 | $10.43 | $10.43 | $10.02 | $10.33 | $10.33 | 2,948 |
| 2022-12-02 | $10.25 | $11.00 | $10.25 | $10.97 | $10.97 | 1,627 |
| 2022-12-01 | $11.03 | $11.08 | $10.50 | $11.00 | $11.00 | 4,903 |
| 2022-11-30 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 334 |
| 2022-11-29 | $11.40 | $11.40 | $11.02 | $11.02 | $11.02 | 1,746 |
| 2022-11-28 | $11.45 | $11.45 | $11.35 | $11.35 | $11.35 | 294 |
| 2022-11-25 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 69 |
| 2022-11-23 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 11 |
| 2022-11-22 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 860 |
| 2022-11-21 | $11.04 | $11.30 | $10.85 | $11.30 | $11.30 | 1,121 |
| 2022-11-18 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 592 |
| 2022-11-17 | $12.00 | $12.00 | $11.25 | $11.45 | $11.45 | 1,881 |
| 2022-11-16 | $12.25 | $12.27 | $12.25 | $12.27 | $12.27 | 685 |
| 2022-11-15 | $11.80 | $11.81 | $11.80 | $11.81 | $11.81 | 261 |
| 2022-11-14 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 203 |
| 2022-11-11 | $10.80 | $11.69 | $10.80 | $11.50 | $11.50 | 2,902 |
| 2022-11-10 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 475 |
| 2022-11-09 | $10.70 | $11.84 | $10.70 | $10.99 | $10.99 | 4,377 |
| 2022-11-08 | $10.65 | $10.65 | $10.41 | $10.58 | $10.58 | 5,258 |
| 2022-11-07 | $10.92 | $10.92 | $10.65 | $10.70 | $10.70 | 8,821 |
| 2022-11-04 | $11.42 | $11.43 | $10.65 | $10.90 | $10.90 | 11,816 |
| 2022-11-03 | $12.09 | $12.09 | $11.45 | $11.45 | $11.45 | 5,556 |
| 2022-11-02 | $12.74 | $12.74 | $11.80 | $11.80 | $11.80 | 899 |
| 2022-11-01 | $12.00 | $12.00 | $11.77 | $11.90 | $11.90 | 1,430 |
| 2022-10-31 | $11.94 | $11.94 | $11.68 | $11.72 | $11.72 | 2,046 |
| 2022-10-28 | $11.51 | $11.60 | $11.42 | $11.60 | $11.60 | 2,972 |
| 2022-10-27 | $11.67 | $11.69 | $11.67 | $11.69 | $11.69 | 528 |
| 2022-10-26 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 511 |
| 2022-10-25 | $11.77 | $12.12 | $11.69 | $12.12 | $12.12 | 830 |
| 2022-10-24 | $11.60 | $11.98 | $11.50 | $11.92 | $11.92 | 4,006 |
| 2022-10-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 425 |
| 2022-10-20 | $13.19 | $14.30 | $11.08 | $11.60 | $11.60 | 36,209 |
| 2022-10-19 | $13.00 | $14.80 | $12.80 | $13.04 | $13.04 | 33,173 |
| 2022-10-18 | $12.46 | $12.95 | $12.46 | $12.60 | $12.60 | 1,911 |
| 2022-10-17 | $12.80 | $12.81 | $12.80 | $12.80 | $12.80 | 1,725 |
| 2022-10-14 | $12.00 | $12.00 | $11.80 | $12.00 | $12.00 | 11,689 |
| 2022-10-13 | $12.80 | $12.80 | $11.45 | $11.68 | $11.68 | 6,838 |
| 2022-10-12 | $13.21 | $13.22 | $12.50 | $12.50 | $12.50 | 2,600 |
| 2022-10-11 | $13.88 | $13.97 | $13.21 | $13.24 | $13.24 | 13,929 |
| 2022-10-10 | $13.61 | $13.82 | $13.21 | $13.65 | $13.65 | 5,345 |
| 2022-10-07 | $13.85 | $14.10 | $13.70 | $13.90 | $13.90 | 2,462 |
| 2022-10-06 | $14.11 | $14.29 | $14.00 | $14.00 | $14.00 | 777 |
| 2022-10-05 | $14.01 | $14.38 | $13.57 | $13.70 | $13.70 | 3,399 |
| 2022-10-04 | $14.50 | $15.31 | $14.08 | $14.20 | $14.20 | 11,900 |
| 2022-10-03 | $15.05 | $15.95 | $14.20 | $15.00 | $15.00 | 8,125 |
| 2022-09-30 | $15.00 | $15.05 | $15.00 | $15.05 | $15.05 | 694 |
| 2022-09-29 | $14.54 | $14.90 | $14.50 | $14.90 | $14.90 | 495 |
| 2022-09-28 | $15.70 | $15.90 | $12.28 | $14.47 | $14.47 | 19,073 |
| 2022-09-27 | $15.79 | $16.30 | $15.64 | $15.80 | $15.80 | 5,318 |
| 2022-09-26 | $15.49 | $16.40 | $15.48 | $15.79 | $15.79 | 4,338 |
| 2022-09-23 | $14.50 | $16.80 | $13.98 | $15.15 | $15.15 | 13,999 |
| 2022-09-22 | $15.33 | $15.33 | $15.00 | $15.00 | $15.00 | 3,406 |
| 2022-09-21 | $15.82 | $15.82 | $15.59 | $15.59 | $15.59 | 687 |
| 2022-09-20 | $15.90 | $15.90 | $15.43 | $15.60 | $15.60 | 2,789 |
| 2022-09-19 | $15.65 | $15.65 | $15.50 | $15.50 | $15.50 | 3,288 |
| 2022-09-16 | $16.25 | $17.00 | $15.62 | $15.62 | $15.62 | 4,994 |
| 2022-09-15 | $16.17 | $16.17 | $16.15 | $16.15 | $16.15 | 319 |
| 2022-09-14 | $15.98 | $15.98 | $15.97 | $15.97 | $15.97 | 362 |
| 2022-09-13 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 236 |
| 2022-09-12 | $15.81 | $17.31 | $15.81 | $17.08 | $17.08 | 9,153 |
| 2022-09-09 | $16.17 | $16.17 | $15.41 | $15.41 | $15.41 | 1,081 |
| 2022-09-08 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 377 |
| 2022-09-07 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 647 |
| 2022-09-06 | $15.86 | $17.00 | $15.86 | $17.00 | $17.00 | 2,145 |
| 2022-09-02 | $17.19 | $17.19 | $17.15 | $17.15 | $17.15 | 964 |
| 2022-09-01 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 183 |
| 2022-08-31 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 8 |
| 2022-08-30 | $17.39 | $17.39 | $16.19 | $17.39 | $17.39 | 3,265 |
| 2022-08-29 | $17.88 | $17.95 | $16.94 | $16.94 | $16.94 | 1,196 |
| 2022-08-26 | $18.31 | $18.31 | $18.00 | $18.00 | $18.00 | 679 |
| 2022-08-25 | $17.51 | $17.98 | $17.51 | $17.86 | $17.86 | 1,313 |
| 2022-08-24 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 77 |
| 2022-08-23 | $17.37 | $17.95 | $17.37 | $17.95 | $17.95 | 1,535 |
| 2022-08-22 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 13 |
| 2022-08-19 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 170 |
| 2022-08-18 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2022-08-17 | $17.81 | $18.00 | $17.81 | $17.99 | $17.99 | 1,898 |
| 2022-08-16 | $17.80 | $18.00 | $17.80 | $17.99 | $17.99 | 1,914 |
| 2022-08-15 | $17.95 | $18.10 | $17.60 | $17.60 | $17.60 | 7,546 |
| 2022-08-12 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 873 |
| 2022-08-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 7 |
| 2022-08-10 | $17.80 | $17.80 | $16.95 | $17.00 | $17.00 | 3,130 |
| 2022-08-09 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 50 |
| 2022-08-08 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 245 |
| 2022-08-05 | $17.50 | $17.61 | $17.30 | $17.61 | $17.61 | 2,161 |
| 2022-08-04 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 69 |
| 2022-08-03 | $17.92 | $18.00 | $17.92 | $17.95 | $17.95 | 2,855 |
| 2022-08-02 | $17.90 | $18.00 | $17.90 | $18.00 | $18.00 | 7,504 |
| 2022-08-01 | $17.00 | $17.99 | $16.98 | $17.71 | $17.71 | 7,243 |
| 2022-07-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 4 |
| 2022-07-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 280 |
| 2022-07-27 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 701 |
| 2022-07-26 | $16.97 | $16.97 | $16.09 | $16.09 | $16.09 | 870 |
| 2022-07-25 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 83 |
| 2022-07-22 | $16.71 | $16.71 | $16.61 | $16.61 | $16.61 | 5,750 |
| 2022-07-21 | $17.10 | $17.20 | $16.52 | $16.65 | $16.65 | 6,209 |
| 2022-07-20 | $16.00 | $17.83 | $16.00 | $17.10 | $17.10 | 10,560 |
| 2022-07-19 | $16.26 | $17.33 | $15.76 | $15.76 | $15.76 | 3,167 |
| 2022-07-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 58 |
| 2022-07-15 | $16.19 | $16.85 | $16.19 | $16.85 | $16.85 | 1,597 |
| 2022-07-14 | $15.99 | $16.36 | $14.46 | $15.74 | $15.74 | 10,770 |
| 2022-07-13 | $16.65 | $16.65 | $15.55 | $16.18 | $16.18 | 3,488 |
| 2022-07-12 | $17.11 | $17.11 | $16.72 | $16.72 | $16.72 | 401 |
| 2022-07-11 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 2 |
| 2022-07-08 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 253 |
| 2022-07-07 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 214 |
| 2022-07-06 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 503 |
| 2022-07-05 | $17.75 | $17.75 | $16.66 | $16.66 | $16.66 | 1,643 |
| 2022-07-01 | $18.00 | $18.00 | $17.45 | $17.97 | $17.97 | 2,326 |
| 2022-06-30 | $17.94 | $18.00 | $17.00 | $18.00 | $18.00 | 6,038 |
| 2022-06-29 | $18.00 | $18.00 | $16.49 | $17.00 | $16.49 | 3,875 |
| 2022-06-28 | $17.80 | $17.92 | $17.30 | $17.30 | $16.78 | 3,507 |
| 2022-06-27 | $18.00 | $18.00 | $16.00 | $17.49 | $16.96 | 7,020 |
| 2022-06-24 | $16.00 | $17.96 | $15.78 | $17.50 | $16.97 | 13,496 |
| 2022-06-23 | $15.90 | $16.72 | $15.89 | $16.00 | $15.52 | 1,142 |
| 2022-06-22 | $15.82 | $15.82 | $15.28 | $15.28 | $14.82 | 1,299 |
| 2022-06-21 | $16.93 | $16.93 | $15.89 | $15.89 | $15.41 | 438 |
| 2022-06-17 | $16.95 | $16.95 | $15.43 | $15.76 | $15.28 | 3,841 |
| 2022-06-16 | $16.85 | $16.95 | $16.85 | $16.95 | $16.44 | 781 |
| 2022-06-15 | $16.70 | $16.80 | $16.03 | $16.70 | $16.20 | 853 |
| 2022-06-14 | $14.70 | $16.16 | $14.70 | $16.16 | $15.67 | 628 |
| 2022-06-13 | $15.00 | $15.00 | $14.55 | $14.75 | $14.30 | 2,939 |
| 2022-06-10 | $15.60 | $15.60 | $15.60 | $15.60 | $15.13 | 0 |
| 2022-06-09 | $15.60 | $15.60 | $15.60 | $15.60 | $15.13 | 1 |
| 2022-06-08 | $15.66 | $15.66 | $15.58 | $15.60 | $15.13 | 5,756 |
| 2022-06-07 | $16.36 | $16.75 | $16.36 | $16.75 | $16.24 | 292 |
| 2022-06-06 | $16.73 | $16.73 | $16.73 | $16.73 | $16.23 | 85 |
| 2022-06-03 | $16.30 | $16.73 | $16.30 | $16.73 | $16.23 | 282 |
| 2022-06-02 | $16.25 | $16.86 | $16.25 | $16.78 | $16.27 | 954 |
| 2022-06-01 | $16.23 | $16.81 | $16.23 | $16.81 | $16.31 | 408 |
| 2022-05-31 | $16.98 | $16.98 | $16.98 | $16.98 | $16.47 | 1,003 |
| 2022-05-27 | $16.93 | $16.98 | $16.83 | $16.98 | $16.47 | 2,393 |
| 2022-05-26 | $15.69 | $16.75 | $15.62 | $16.75 | $16.24 | 998 |
| 2022-05-25 | $14.95 | $16.32 | $14.95 | $16.32 | $15.83 | 879 |
| 2022-05-24 | $16.27 | $16.27 | $16.27 | $16.27 | $15.78 | 27 |
| 2022-05-23 | $15.84 | $16.27 | $15.84 | $16.27 | $15.78 | 723 |
| 2022-05-20 | $15.91 | $16.73 | $15.91 | $16.73 | $16.22 | 1,015 |
| 2022-05-19 | $15.84 | $15.84 | $15.73 | $15.84 | $15.36 | 526 |
| 2022-05-18 | $14.23 | $14.83 | $14.23 | $14.70 | $14.26 | 346 |
| 2022-05-17 | $14.01 | $14.92 | $14.01 | $14.92 | $14.47 | 1,249 |
| 2022-05-16 | $13.81 | $13.99 | $13.81 | $13.99 | $13.57 | 472 |
| 2022-05-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.45 | 128 |
| 2022-05-12 | $15.38 | $15.38 | $14.50 | $15.00 | $14.55 | 1,053 |
| 2022-05-11 | $16.35 | $16.35 | $16.35 | $16.35 | $15.86 | 236 |
| 2022-05-10 | $17.07 | $17.07 | $17.07 | $17.07 | $16.56 | 222 |
| 2022-05-09 | $17.07 | $17.07 | $17.07 | $17.07 | $16.56 | 318 |
| 2022-05-06 | $17.30 | $17.30 | $17.30 | $17.30 | $16.78 | 127 |
| 2022-05-05 | $16.37 | $16.61 | $16.37 | $16.61 | $16.11 | 725 |
| 2022-05-04 | $16.83 | $17.38 | $16.83 | $17.38 | $16.86 | 428 |
| 2022-05-03 | $16.70 | $17.64 | $16.70 | $17.64 | $17.10 | 471 |
| 2022-05-02 | $17.08 | $17.08 | $17.08 | $17.08 | $16.56 | 323 |
| 2022-04-29 | $16.66 | $16.66 | $16.66 | $16.66 | $16.16 | 597 |
| 2022-04-28 | $16.35 | $16.35 | $16.35 | $16.35 | $15.86 | 598 |
| 2022-04-27 | $17.00 | $17.18 | $16.85 | $17.18 | $16.66 | 402 |
| 2022-04-26 | $17.05 | $17.20 | $16.85 | $17.00 | $16.49 | 1,709 |
| 2022-04-25 | $17.39 | $17.80 | $17.39 | $17.50 | $16.97 | 603 |
| 2022-04-22 | $16.64 | $17.60 | $16.49 | $16.72 | $16.22 | 1,148 |
| 2022-04-21 | $16.85 | $16.85 | $16.38 | $16.38 | $15.89 | 766 |
| 2022-04-20 | $17.56 | $17.56 | $17.12 | $17.12 | $16.60 | 2,198 |
| 2022-04-19 | $18.00 | $18.00 | $17.73 | $18.00 | $17.46 | 4,394 |
| 2022-04-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.46 | 1,563 |
| 2022-04-14 | $17.75 | $18.00 | $17.75 | $18.00 | $17.46 | 1,621 |
| 2022-04-13 | $17.71 | $18.00 | $17.71 | $18.00 | $17.46 | 2,764 |
| 2022-04-12 | $17.06 | $17.75 | $17.06 | $17.75 | $17.21 | 733 |
| 2022-04-11 | $17.40 | $17.75 | $17.28 | $17.75 | $17.21 | 2,404 |
| 2022-04-08 | $17.74 | $17.74 | $17.69 | $17.70 | $17.17 | 3,358 |
| 2022-04-07 | $17.60 | $18.00 | $17.60 | $18.00 | $17.46 | 8,476 |
| 2022-04-06 | $17.50 | $17.50 | $16.58 | $17.43 | $16.90 | 669 |
| 2022-04-05 | $17.90 | $18.00 | $16.20 | $16.20 | $15.71 | 681 |
| 2022-04-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.46 | 200 |
| 2022-04-01 | $17.71 | $17.71 | $17.31 | $17.31 | $16.78 | 532 |
| 2022-03-31 | $17.25 | $17.30 | $17.20 | $17.30 | $16.26 | 5,136 |
| 2022-03-30 | $17.10 | $17.30 | $17.10 | $17.14 | $16.11 | 1,098 |
| 2022-03-29 | $15.99 | $17.10 | $15.50 | $16.26 | $15.28 | 4,557 |
| 2022-03-28 | $14.38 | $14.38 | $14.38 | $14.38 | $13.52 | 20 |
| 2022-03-25 | $14.38 | $14.38 | $14.38 | $14.38 | $13.52 | 1,026 |
| 2022-03-24 | $14.39 | $15.98 | $14.39 | $15.13 | $14.22 | 933 |
| 2022-03-23 | $15.78 | $16.00 | $15.26 | $15.26 | $14.34 | 3,344 |
| 2022-03-22 | $14.98 | $15.88 | $14.96 | $15.74 | $14.79 | 2,522 |
| 2022-03-21 | $13.97 | $14.75 | $13.89 | $14.70 | $13.82 | 5,326 |
| 2022-03-18 | $12.51 | $12.51 | $12.51 | $12.51 | $11.76 | 1 |
| 2022-03-17 | $12.51 | $12.51 | $12.51 | $12.51 | $11.76 | 108 |
| 2022-03-16 | $12.70 | $12.70 | $12.51 | $12.51 | $11.76 | 2,042 |
| 2022-03-15 | $12.82 | $12.82 | $12.70 | $12.70 | $11.94 | 4,192 |
| 2022-03-14 | $13.00 | $13.00 | $12.80 | $12.88 | $12.11 | 21,588 |
| 2022-03-11 | $13.27 | $13.27 | $13.00 | $13.00 | $12.22 | 4,200 |
| 2022-03-10 | $13.49 | $14.05 | $13.25 | $13.42 | $12.61 | 2,502 |
| 2022-03-09 | $13.05 | $13.05 | $13.05 | $13.05 | $12.27 | 1 |
| 2022-03-08 | $13.01 | $13.05 | $13.00 | $13.05 | $12.27 | 2,146 |
| 2022-03-07 | $13.06 | $13.10 | $13.00 | $13.00 | $12.22 | 4,513 |
| 2022-03-04 | $13.08 | $13.10 | $13.03 | $13.03 | $12.24 | 12,179 |
| 2022-03-03 | $13.31 | $13.36 | $13.25 | $13.25 | $12.45 | 10,889 |
| 2022-03-02 | $13.49 | $13.49 | $13.49 | $13.49 | $12.68 | 1 |
| 2022-03-01 | $13.54 | $13.55 | $13.31 | $13.49 | $12.68 | 7,833 |
| 2022-02-28 | $13.54 | $13.54 | $13.54 | $13.54 | $12.73 | 204 |
| 2022-02-25 | $13.62 | $13.62 | $13.62 | $13.62 | $12.80 | 404 |
| 2022-02-24 | $13.49 | $13.49 | $13.49 | $13.49 | $12.68 | 217 |
| 2022-02-23 | $14.99 | $14.99 | $13.30 | $14.84 | $13.95 | 5,106 |
| 2022-02-22 | $14.48 | $14.69 | $14.09 | $14.09 | $13.25 | 1,425 |
| 2022-02-18 | $14.47 | $14.47 | $14.47 | $14.47 | $13.60 | 406 |
| 2022-02-17 | $14.85 | $14.99 | $14.75 | $14.75 | $13.86 | 589 |
| 2022-02-16 | $14.47 | $14.75 | $14.47 | $14.75 | $13.86 | 1,305 |
| 2022-02-15 | $13.75 | $13.75 | $13.75 | $13.75 | $12.92 | 23 |
| 2022-02-14 | $13.75 | $13.75 | $13.75 | $13.75 | $12.92 | 51 |
| 2022-02-11 | $13.50 | $14.49 | $13.50 | $13.75 | $12.92 | 1,506 |
| 2022-02-10 | $13.46 | $13.50 | $13.00 | $13.40 | $12.60 | 5,959 |
| 2022-02-09 | $13.45 | $13.45 | $13.21 | $13.41 | $12.61 | 1,053 |
| 2022-02-08 | $13.48 | $13.48 | $13.46 | $13.46 | $12.65 | 1,206 |
| 2022-02-07 | $13.47 | $13.47 | $13.47 | $13.47 | $12.66 | 212 |
| 2022-02-04 | $13.00 | $13.03 | $13.00 | $13.01 | $12.23 | 1,310 |
| 2022-02-03 | $12.91 | $13.01 | $12.91 | $13.01 | $12.23 | 1,579 |
| 2022-02-02 | $13.35 | $13.35 | $12.90 | $12.95 | $12.17 | 2,524 |
| 2022-02-01 | $13.01 | $13.01 | $12.90 | $13.00 | $12.22 | 13,323 |
| 2022-01-31 | $13.18 | $13.50 | $13.00 | $13.01 | $12.23 | 12,778 |
| 2022-01-28 | $13.20 | $13.20 | $13.01 | $13.16 | $12.37 | 19,178 |
| 2022-01-27 | $13.51 | $13.51 | $13.30 | $13.38 | $12.58 | 13,366 |
| 2022-01-26 | $14.00 | $14.35 | $13.50 | $13.51 | $12.70 | 22,583 |
| 2022-01-25 | $14.24 | $15.50 | $13.99 | $14.00 | $13.16 | 28,690 |
| 2022-01-24 | $14.91 | $14.91 | $14.49 | $14.50 | $13.63 | 15,822 |
| 2022-01-21 | $15.00 | $16.00 | $14.91 | $15.00 | $14.10 | 13,272 |
| 2022-01-20 | $15.25 | $15.30 | $14.02 | $15.00 | $14.10 | 65,491 |
| 2022-01-19 | $16.00 | $16.00 | $15.45 | $15.50 | $14.57 | 2,640 |
| 2022-01-18 | $16.94 | $16.94 | $15.84 | $16.00 | $15.04 | 6,587 |
| 2022-01-14 | $16.95 | $16.95 | $16.88 | $16.88 | $15.86 | 423 |
| 2022-01-13 | $17.10 | $17.10 | $16.92 | $16.92 | $15.90 | 506 |
| 2022-01-12 | $16.96 | $16.96 | $16.96 | $16.96 | $15.94 | 200 |
| 2022-01-11 | $17.00 | $17.00 | $16.75 | $16.99 | $15.97 | 1,707 |
| 2022-01-10 | $16.75 | $17.05 | $16.75 | $16.75 | $15.74 | 4,569 |
| 2022-01-07 | $16.90 | $16.94 | $16.75 | $16.77 | $15.76 | 4,398 |
| 2022-01-06 | $17.00 | $17.00 | $16.80 | $16.90 | $15.88 | 1,008 |
| 2022-01-05 | $17.27 | $17.29 | $16.75 | $16.75 | $15.74 | 3,075 |
| 2022-01-04 | $16.26 | $18.10 | $16.26 | $17.51 | $15.92 | 3,187 |
| 2022-01-03 | $16.70 | $16.70 | $16.65 | $16.70 | $15.19 | 1,781 |
| 2021-12-31 | $16.85 | $17.04 | $16.50 | $16.75 | $15.23 | 18,480 |
| 2021-12-30 | $16.75 | $17.04 | $16.25 | $16.77 | $15.25 | 40,334 |
| 2021-12-29 | $17.02 | $17.92 | $16.52 | $16.70 | $15.19 | 15,723 |
| 2021-12-28 | $17.01 | $17.10 | $17.00 | $17.00 | $15.46 | 10,254 |
| 2021-12-27 | $17.24 | $17.24 | $17.00 | $17.10 | $15.55 | 24,523 |
| 2021-12-23 | $17.25 | $17.29 | $17.11 | $17.24 | $15.68 | 50,660 |
| 2021-12-22 | $17.50 | $17.55 | $17.25 | $17.30 | $15.74 | 15,812 |
| 2021-12-21 | $18.00 | $18.00 | $17.50 | $17.62 | $16.02 | 18,453 |
| 2021-12-20 | $18.58 | $18.58 | $17.67 | $18.04 | $16.41 | 16,642 |
| 2021-12-17 | $18.80 | $18.83 | $18.50 | $18.60 | $16.92 | 32,353 |
| 2021-12-16 | $19.00 | $19.01 | $18.75 | $18.84 | $17.14 | 24,696 |
| 2021-12-15 | $19.00 | $19.07 | $19.00 | $19.07 | $17.35 | 11,329 |
| 2021-12-14 | $19.00 | $19.18 | $19.00 | $19.00 | $17.28 | 11,607 |
| 2021-12-13 | $19.07 | $19.15 | $19.07 | $19.15 | $17.42 | 450 |
| 2021-12-10 | $19.00 | $19.46 | $19.00 | $19.31 | $17.56 | 7,106 |
| 2021-12-09 | $19.01 | $19.24 | $19.00 | $19.00 | $17.28 | 11,432 |
| 2021-12-08 | $19.20 | $19.75 | $19.00 | $19.16 | $17.43 | 7,670 |
| 2021-12-07 | $19.27 | $19.70 | $19.03 | $19.50 | $17.74 | 19,153 |
| 2021-12-06 | $19.20 | $19.50 | $19.00 | $19.49 | $17.73 | 12,176 |
| 2021-12-03 | $20.00 | $20.11 | $19.00 | $19.50 | $17.74 | 7,906 |
| 2021-12-02 | $20.50 | $20.51 | $20.01 | $20.01 | $18.20 | 1,377 |
| 2021-12-01 | $20.43 | $20.50 | $20.25 | $20.50 | $18.65 | 965 |
| 2021-11-30 | $19.00 | $19.60 | $19.00 | $19.60 | $17.82 | 16,149 |
| 2021-11-29 | $19.00 | $19.50 | $19.00 | $19.02 | $17.30 | 10,626 |
| 2021-11-26 | $19.00 | $19.50 | $18.90 | $18.90 | $17.19 | 9,958 |
| 2021-11-24 | $19.50 | $19.50 | $18.95 | $19.00 | $17.28 | 12,688 |
| 2021-11-23 | $20.52 | $20.52 | $18.61 | $19.50 | $17.74 | 7,515 |
| 2021-11-22 | $21.77 | $21.80 | $20.50 | $20.50 | $18.65 | 3,874 |
| 2021-11-19 | $22.18 | $22.18 | $21.50 | $21.50 | $19.56 | 5,487 |
| 2021-11-18 | $22.66 | $22.70 | $22.18 | $22.18 | $20.17 | 18,468 |
| 2021-11-17 | $22.75 | $22.83 | $22.70 | $22.72 | $20.67 | 11,124 |
| 2021-11-16 | $23.00 | $23.00 | $22.75 | $22.78 | $20.72 | 12,800 |
| 2021-11-15 | $23.01 | $23.18 | $23.00 | $23.00 | $20.92 | 1,876 |
| 2021-11-12 | $23.00 | $23.32 | $23.00 | $23.23 | $21.13 | 5,053 |
| 2021-11-11 | $22.90 | $23.39 | $22.88 | $23.00 | $20.92 | 12,234 |
| 2021-11-10 | $22.91 | $22.99 | $22.88 | $22.88 | $20.81 | 2,986 |
| 2021-11-09 | $22.98 | $22.99 | $22.98 | $22.98 | $20.90 | 3,477 |
| 2021-11-08 | $23.19 | $23.20 | $22.98 | $23.00 | $20.92 | 16,077 |
| 2021-11-05 | $23.06 | $23.16 | $23.01 | $23.07 | $20.98 | 2,395 |
| 2021-11-04 | $23.04 | $23.08 | $23.04 | $23.08 | $20.99 | 758 |
| 2021-11-03 | $23.05 | $23.13 | $23.01 | $23.04 | $20.96 | 3,819 |
| 2021-11-02 | $23.08 | $23.12 | $23.00 | $23.01 | $20.92 | 5,171 |
| 2021-11-01 | $23.25 | $23.25 | $23.08 | $23.16 | $21.07 | 5,486 |
| 2021-10-29 | $23.42 | $23.45 | $22.91 | $23.04 | $20.96 | 8,441 |
| 2021-10-28 | $24.05 | $24.05 | $23.25 | $23.45 | $21.33 | 10,865 |
| 2021-10-27 | $24.20 | $24.20 | $24.05 | $24.05 | $21.87 | 3,444 |
| 2021-10-26 | $24.20 | $24.22 | $24.20 | $24.20 | $22.01 | 6,969 |
| 2021-10-25 | $24.31 | $24.35 | $24.20 | $24.20 | $22.01 | 8,910 |
| 2021-10-22 | $24.17 | $24.50 | $24.17 | $24.50 | $22.28 | 10,436 |
| 2021-10-21 | $24.79 | $24.79 | $24.15 | $24.17 | $21.98 | 14,802 |
| 2021-10-20 | $24.79 | $24.79 | $24.51 | $24.51 | $22.29 | 3,532 |
| 2021-10-19 | $24.43 | $24.58 | $24.43 | $24.58 | $22.36 | 4,171 |
| 2021-10-18 | $24.51 | $24.83 | $24.51 | $24.83 | $22.59 | 1,112 |
| 2021-10-15 | $24.79 | $24.95 | $24.78 | $24.78 | $22.54 | 1,435 |
| 2021-10-14 | $24.72 | $24.80 | $24.60 | $24.80 | $22.56 | 3,334 |
| 2021-10-13 | $24.50 | $24.73 | $24.50 | $24.60 | $22.37 | 2,210 |
| 2021-10-12 | $24.45 | $24.54 | $24.40 | $24.50 | $22.28 | 1,893 |
| 2021-10-11 | $24.45 | $24.62 | $24.40 | $24.40 | $22.19 | 2,462 |
| 2021-10-08 | $24.59 | $24.59 | $24.58 | $24.58 | $22.36 | 514 |
| 2021-10-07 | $24.68 | $24.68 | $24.45 | $24.59 | $22.37 | 4,556 |
| 2021-10-06 | $24.50 | $24.68 | $24.50 | $24.68 | $22.45 | 3,006 |
| 2021-10-05 | $24.68 | $24.70 | $24.55 | $24.55 | $22.33 | 5,025 |
| 2021-10-04 | $24.80 | $24.85 | $24.55 | $24.65 | $22.42 | 3,902 |
| 2021-10-01 | $25.05 | $25.05 | $24.91 | $25.01 | $22.18 | 17,160 |
| 2021-09-30 | $24.99 | $25.05 | $24.95 | $25.01 | $22.18 | 48,325 |
| 2021-09-29 | $24.97 | $25.04 | $24.82 | $24.84 | $22.03 | 4,630 |
| 2021-09-28 | $24.95 | $24.95 | $24.95 | $24.95 | $22.13 | 3,462 |
| 2021-09-27 | $24.88 | $24.99 | $24.85 | $24.99 | $22.16 | 2,473 |
| 2021-09-24 | $24.90 | $24.90 | $24.80 | $24.80 | $21.99 | 2,288 |
| 2021-09-23 | $25.00 | $25.00 | $25.00 | $25.00 | $22.17 | 450 |
| 2021-09-22 | $25.02 | $25.02 | $24.90 | $24.91 | $22.09 | 13,575 |
| 2021-09-21 | $25.18 | $25.18 | $24.91 | $25.01 | $22.18 | 5,951 |
| 2021-09-20 | $25.00 | $25.01 | $25.00 | $25.00 | $22.17 | 2,206 |
| 2021-09-17 | $25.01 | $25.01 | $25.00 | $25.01 | $22.18 | 7,371 |
| 2021-09-16 | $25.00 | $25.10 | $25.00 | $25.01 | $22.18 | 4,539 |
| 2021-09-15 | $25.01 | $25.01 | $25.00 | $25.00 | $22.17 | 10,021 |
| 2021-09-14 | $25.01 | $25.01 | $25.00 | $25.00 | $22.17 | 6,135 |
| 2021-09-13 | $25.01 | $25.05 | $24.99 | $25.01 | $22.18 | 24,795 |
| 2021-09-10 | $25.01 | $25.01 | $25.00 | $25.00 | $22.17 | 4,318 |
| 2021-09-09 | $25.01 | $25.01 | $25.00 | $25.00 | $22.17 | 15,378 |
| 2021-09-08 | $25.00 | $25.01 | $25.00 | $25.01 | $22.18 | 9,741 |
| 2021-09-07 | $25.15 | $25.15 | $25.00 | $25.00 | $22.17 | 13,115 |
| 2021-09-03 | $25.01 | $25.01 | $25.00 | $25.01 | $22.18 | 5,224 |
| 2021-09-02 | $25.06 | $25.22 | $25.00 | $25.01 | $22.18 | 22,351 |
| 2021-09-01 | $25.01 | $25.01 | $25.00 | $25.00 | $22.17 | 1,880 |
| 2021-08-31 | $25.02 | $25.02 | $25.00 | $25.01 | $22.18 | 5,444 |
| 2021-08-30 | $25.05 | $25.05 | $25.02 | $25.02 | $22.19 | 1,712 |
| 2021-08-27 | $25.01 | $25.01 | $25.01 | $25.01 | $22.18 | 868 |
| 2021-08-26 | $25.00 | $25.05 | $25.00 | $25.05 | $22.22 | 25,582 |
| 2021-08-25 | $25.10 | $25.10 | $25.00 | $25.00 | $22.17 | 4,159 |
| 2021-08-24 | $25.01 | $25.01 | $25.00 | $25.00 | $22.17 | 3,002 |
| 2021-08-23 | $25.00 | $25.02 | $25.00 | $25.01 | $22.18 | 12,692 |
| 2021-08-20 | $25.01 | $25.02 | $25.01 | $25.01 | $22.18 | 1,005 |
| 2021-08-19 | $25.00 | $25.10 | $25.00 | $25.10 | $22.26 | 19,870 |
| 2021-08-18 | $25.00 | $25.01 | $25.00 | $25.01 | $22.18 | 3,195 |
| 2021-08-17 | $25.00 | $25.08 | $25.00 | $25.03 | $22.20 | 7,296 |
| 2021-08-16 | $24.98 | $25.03 | $24.98 | $25.01 | $22.18 | 13,573 |
| 2021-08-13 | $24.95 | $25.00 | $24.84 | $24.98 | $22.15 | 13,745 |
| 2021-08-12 | $24.93 | $24.93 | $24.84 | $24.90 | $22.08 | 4,161 |
| 2021-08-11 | $24.80 | $24.90 | $24.80 | $24.90 | $22.08 | 5,960 |
| 2021-08-10 | $24.90 | $24.95 | $24.80 | $24.94 | $22.12 | 6,672 |
| 2021-08-09 | $24.88 | $25.00 | $24.85 | $24.88 | $22.07 | 1,620 |
| 2021-08-06 | $24.97 | $24.97 | $24.91 | $24.95 | $22.13 | 1,735 |
| 2021-08-05 | $24.98 | $24.99 | $24.88 | $24.90 | $22.08 | 3,131 |
| 2021-08-04 | $24.90 | $24.95 | $24.90 | $24.90 | $22.08 | 6,400 |
| 2021-08-03 | $25.00 | $25.00 | $24.90 | $24.91 | $22.09 | 5,752 |
| 2021-08-02 | $24.91 | $24.95 | $24.90 | $24.90 | $22.08 | 7,467 |
| 2021-07-30 | $24.94 | $24.94 | $24.90 | $24.91 | $22.09 | 8,483 |
| 2021-07-29 | $24.95 | $24.95 | $24.90 | $24.90 | $22.08 | 8,037 |
| 2021-07-28 | $24.97 | $24.97 | $24.90 | $24.90 | $22.08 | 10,022 |
| 2021-07-27 | $24.96 | $25.00 | $24.86 | $24.92 | $22.10 | 6,140 |
| 2021-07-26 | $24.93 | $25.02 | $24.93 | $24.97 | $22.15 | 203,878 |
| 2021-07-23 | $24.90 | $25.00 | $24.88 | $24.99 | $22.16 | 2,924 |
| 2021-07-22 | $24.80 | $24.87 | $24.80 | $24.87 | $22.06 | 3,615 |
| 2021-07-21 | $24.83 | $24.89 | $24.75 | $24.80 | $21.99 | 19,077 |
| 2021-07-20 | $24.86 | $24.86 | $24.70 | $24.79 | $21.99 | 28,471 |
| 2021-07-19 | $24.90 | $24.90 | $24.70 | $24.70 | $21.91 | 36,283 |
| 2021-07-16 | $24.94 | $24.94 | $24.85 | $24.90 | $22.08 | 25,843 |
| 2021-07-15 | $24.90 | $24.90 | $24.84 | $24.84 | $22.03 | 17,010 |
| 2021-07-14 | $24.92 | $25.00 | $24.90 | $24.92 | $22.10 | 10,699 |
| 2021-07-13 | $24.95 | $25.00 | $24.90 | $24.90 | $22.08 | 39,701 |
| 2021-07-12 | $25.10 | $25.10 | $24.93 | $24.93 | $22.11 | 31,262 |
| 2021-07-09 | $24.90 | $25.06 | $24.90 | $24.96 | $22.14 | 264,972 |
| 2021-07-08 | $24.91 | $24.95 | $24.85 | $24.93 | $22.11 | 23,444 |
| 2021-07-07 | $25.00 | $25.00 | $24.86 | $24.95 | $22.13 | 40,885 |
| 2021-07-06 | $24.95 | $24.98 | $24.92 | $24.95 | $22.13 | 39,120 |
| 2021-07-02 | $24.95 | $24.97 | $24.85 | $24.96 | $22.14 | 99,503 |
| 2021-07-01 | $24.95 | $25.03 | $24.80 | $24.94 | $22.12 | 171,803 |
| 2021-06-30 | $24.56 | $25.00 | $24.56 | $24.80 | $21.99 | 55,020 |
Cadiz Inc (CDZIP) News Headlines
Recent Cadiz Inc (CDZIP) News
Similar Companies to Cadiz Inc (CDZIP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |