Global X China Biotech Innovation ETF (CHB) Exchange: NASDAQ
Data as of Aug. 22, 2025
$6.64 ($0.00) 0.00%
Global X China Biotech Innovation ETF - Daily Information
Click for more stock information on Global X China Biotech Innovation ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $6.64 |
| Previous Close | $6.64 |
| High | $6.64 |
| Low | $6.64 |
| Adjusted Open | $6.64 |
| Previous Adjusted Close | $6.64 |
| Adjusted High | $6.64 |
| Adjusted Low | $6.64 |
Invest in Global X China Biotech Innovation ETF (CHB)
Historical Stock Data for Global X China Biotech Innovation ETF (CHB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2024-02-23 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2024-02-22 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2024-02-21 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2024-02-09 | $6.64 | $6.67 | $6.64 | $6.67 | $6.67 | 877 |
| 2024-02-08 | $6.66 | $6.67 | $6.66 | $6.67 | $6.67 | 217 |
| 2024-02-07 | $6.67 | $6.70 | $6.67 | $6.70 | $6.70 | 121 |
| 2024-02-06 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 92 |
| 2024-02-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 132 |
| 2024-02-02 | $6.68 | $6.69 | $6.65 | $6.68 | $6.68 | 1,852 |
| 2024-02-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 230 |
| 2024-01-31 | $6.68 | $6.72 | $6.68 | $6.72 | $6.72 | 134 |
| 2024-01-30 | $6.66 | $6.75 | $6.66 | $6.75 | $6.75 | 1,254 |
| 2024-01-29 | $6.75 | $6.75 | $6.66 | $6.66 | $6.66 | 11,207 |
| 2024-01-26 | $6.73 | $6.80 | $6.71 | $6.80 | $6.80 | 2,642 |
| 2024-01-25 | $6.97 | $6.97 | $6.95 | $6.95 | $6.95 | 220 |
| 2024-01-24 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 6 |
| 2024-01-23 | $6.82 | $6.86 | $6.82 | $6.86 | $6.86 | 185 |
| 2024-01-22 | $6.70 | $6.74 | $6.70 | $6.71 | $6.71 | 525 |
| 2024-01-19 | $6.96 | $6.99 | $6.96 | $6.99 | $6.99 | 615 |
| 2024-01-18 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 4 |
| 2024-01-17 | $7.06 | $7.08 | $7.05 | $7.05 | $7.05 | 1,080 |
| 2024-01-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 7 |
| 2024-01-12 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 22 |
| 2024-01-11 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 11 |
| 2024-01-10 | $7.53 | $7.58 | $7.53 | $7.53 | $7.53 | 332 |
| 2024-01-09 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 122 |
| 2024-01-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 11 |
| 2024-01-05 | $7.80 | $7.80 | $7.74 | $7.74 | $7.74 | 297 |
| 2024-01-04 | $7.90 | $7.90 | $7.88 | $7.88 | $7.88 | 207 |
| 2024-01-03 | $7.88 | $7.92 | $7.88 | $7.92 | $7.92 | 206 |
| 2024-01-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 192 |
| 2023-12-29 | $8.10 | $8.14 | $8.10 | $8.10 | $8.10 | 1,082 |
| 2023-12-28 | $7.95 | $7.99 | $7.95 | $7.99 | $7.99 | 484 |
| 2023-12-27 | $7.84 | $7.85 | $7.81 | $7.81 | $7.81 | 455 |
| 2023-12-26 | $7.78 | $7.83 | $7.78 | $7.83 | $7.83 | 323 |
| 2023-12-22 | $7.78 | $7.80 | $7.78 | $7.80 | $7.80 | 502 |
| 2023-12-21 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 31 |
| 2023-12-20 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 20 |
| 2023-12-19 | $8.01 | $8.01 | $7.95 | $7.95 | $7.95 | 740 |
| 2023-12-18 | $7.92 | $7.99 | $7.92 | $7.99 | $7.99 | 389 |
| 2023-12-15 | $7.99 | $8.00 | $7.93 | $7.93 | $7.93 | 473 |
| 2023-12-14 | $8.22 | $8.22 | $8.17 | $8.17 | $8.17 | 281 |
| 2023-12-13 | $7.99 | $8.12 | $7.98 | $8.12 | $8.12 | 404 |
| 2023-12-12 | $7.91 | $7.97 | $7.91 | $7.97 | $7.97 | 919 |
| 2023-12-11 | $7.98 | $8.05 | $7.98 | $8.00 | $8.00 | 516 |
| 2023-12-08 | $7.93 | $8.00 | $7.93 | $7.98 | $7.98 | 2,420 |
| 2023-12-07 | $7.97 | $8.05 | $7.97 | $7.98 | $7.98 | 44,314 |
| 2023-12-06 | $8.08 | $8.08 | $8.04 | $8.04 | $8.04 | 3,186 |
| 2023-12-05 | $8.05 | $8.13 | $8.05 | $8.13 | $8.13 | 145 |
| 2023-12-04 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 2 |
| 2023-12-01 | $8.52 | $8.52 | $8.48 | $8.48 | $8.48 | 200 |
| 2023-11-30 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 13 |
| 2023-11-29 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 136 |
| 2023-11-28 | $8.48 | $8.57 | $8.48 | $8.55 | $8.55 | 673 |
| 2023-11-27 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 7 |
| 2023-11-24 | $8.47 | $8.47 | $8.45 | $8.45 | $8.45 | 231 |
| 2023-11-22 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 489 |
| 2023-11-21 | $8.43 | $8.43 | $8.42 | $8.42 | $8.42 | 305 |
| 2023-11-20 | $8.47 | $8.47 | $8.43 | $8.43 | $8.43 | 422 |
| 2023-11-17 | $8.31 | $8.31 | $8.30 | $8.30 | $8.30 | 106 |
| 2023-11-16 | $8.07 | $8.09 | $8.07 | $8.09 | $8.09 | 733 |
| 2023-11-15 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 12 |
| 2023-11-14 | $8.38 | $8.38 | $8.35 | $8.35 | $8.35 | 327 |
| 2023-11-13 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 4 |
| 2023-11-10 | $8.25 | $8.30 | $8.25 | $8.30 | $8.30 | 1,506 |
| 2023-11-09 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 108 |
| 2023-11-08 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 7 |
| 2023-11-07 | $8.29 | $8.29 | $8.28 | $8.28 | $8.28 | 111 |
| 2023-11-06 | $8.23 | $8.28 | $8.22 | $8.28 | $8.28 | 2,582 |
| 2023-11-03 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 4 |
| 2023-11-02 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 4 |
| 2023-11-01 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 126 |
| 2023-10-31 | $7.95 | $8.07 | $7.95 | $8.03 | $8.03 | 353 |
| 2023-10-30 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 40 |
| 2023-10-27 | $7.75 | $7.78 | $7.75 | $7.78 | $7.78 | 404 |
| 2023-10-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 15 |
| 2023-10-25 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 10 |
| 2023-10-24 | $7.53 | $7.61 | $7.53 | $7.59 | $7.59 | 375 |
| 2023-10-23 | $7.23 | $7.34 | $7.23 | $7.27 | $7.27 | 302 |
| 2023-10-20 | $7.28 | $7.34 | $7.27 | $7.34 | $7.34 | 1,047 |
| 2023-10-19 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 128 |
| 2023-10-18 | $7.61 | $7.61 | $7.57 | $7.59 | $7.59 | 727 |
| 2023-10-17 | $7.82 | $7.84 | $7.81 | $7.84 | $7.84 | 206 |
| 2023-10-16 | $7.95 | $7.95 | $7.90 | $7.90 | $7.90 | 1,264 |
| 2023-10-13 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 4 |
| 2023-10-12 | $7.81 | $7.81 | $7.79 | $7.79 | $7.79 | 300 |
| 2023-10-11 | $7.83 | $7.85 | $7.83 | $7.85 | $7.85 | 302 |
| 2023-10-10 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 92 |
| 2023-10-09 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 126 |
| 2023-10-06 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 1 |
| 2023-10-05 | $7.37 | $7.40 | $7.37 | $7.40 | $7.40 | 404 |
| 2023-10-04 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 288 |
| 2023-10-03 | $7.47 | $7.47 | $7.45 | $7.45 | $7.45 | 281 |
| 2023-10-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 9 |
| 2023-09-29 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 46 |
| 2023-09-28 | $7.59 | $7.62 | $7.59 | $7.62 | $7.62 | 337 |
| 2023-09-27 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 34 |
| 2023-09-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 5 |
| 2023-09-25 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 63 |
| 2023-09-22 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 97 |
| 2023-09-21 | $7.17 | $7.23 | $7.17 | $7.20 | $7.20 | 688 |
| 2023-09-20 | $7.37 | $7.37 | $7.33 | $7.33 | $7.33 | 100 |
| 2023-09-19 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 113 |
| 2023-09-18 | $7.42 | $7.43 | $7.37 | $7.42 | $7.42 | 3,882 |
| 2023-09-15 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 3 |
| 2023-09-14 | $7.28 | $7.28 | $7.25 | $7.25 | $7.25 | 204 |
| 2023-09-13 | $7.33 | $7.33 | $7.26 | $7.27 | $7.27 | 647 |
| 2023-09-12 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 24 |
| 2023-09-11 | $7.34 | $7.37 | $7.34 | $7.37 | $7.37 | 208 |
| 2023-09-08 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 9 |
| 2023-09-07 | $7.13 | $7.14 | $7.13 | $7.14 | $7.14 | 136 |
| 2023-09-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 12 |
| 2023-09-05 | $7.39 | $7.39 | $7.36 | $7.37 | $7.37 | 522 |
| 2023-09-01 | $7.35 | $7.36 | $7.35 | $7.36 | $7.36 | 247 |
| 2023-08-31 | $7.36 | $7.36 | $7.35 | $7.35 | $7.35 | 187 |
| 2023-08-30 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 32 |
| 2023-08-29 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 67 |
| 2023-08-28 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 175 |
| 2023-08-25 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 40 |
| 2023-08-24 | $7.25 | $7.25 | $7.23 | $7.23 | $7.23 | 144 |
| 2023-08-23 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 3 |
| 2023-08-22 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 72 |
| 2023-08-21 | $7.16 | $7.30 | $7.16 | $7.24 | $7.24 | 1,983 |
| 2023-08-18 | $7.21 | $7.22 | $7.18 | $7.22 | $7.22 | 831 |
| 2023-08-17 | $7.34 | $7.34 | $7.31 | $7.31 | $7.31 | 1,396 |
| 2023-08-16 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 2 |
| 2023-08-15 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 47 |
| 2023-08-14 | $7.45 | $7.50 | $7.45 | $7.50 | $7.50 | 150 |
| 2023-08-11 | $7.46 | $7.48 | $7.46 | $7.48 | $7.48 | 480 |
| 2023-08-10 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 212 |
| 2023-08-09 | $7.68 | $7.70 | $7.62 | $7.70 | $7.70 | 217 |
| 2023-08-08 | $7.45 | $7.51 | $7.45 | $7.51 | $7.51 | 2,351 |
| 2023-08-07 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 219 |
| 2023-08-04 | $7.77 | $7.77 | $7.72 | $7.72 | $7.72 | 302 |
| 2023-08-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 77 |
| 2023-08-02 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 53 |
| 2023-08-01 | $7.84 | $7.84 | $7.81 | $7.81 | $7.81 | 213 |
| 2023-07-31 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 75 |
| 2023-07-28 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 9 |
| 2023-07-27 | $8.00 | $8.00 | $7.86 | $7.86 | $7.86 | 3,295 |
| 2023-07-26 | $8.14 | $8.14 | $8.11 | $8.11 | $8.11 | 2,028 |
| 2023-07-25 | $7.94 | $7.94 | $7.88 | $7.88 | $7.88 | 272 |
| 2023-07-24 | $7.90 | $7.93 | $7.90 | $7.92 | $7.92 | 1,003 |
| 2023-07-21 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 2 |
| 2023-07-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 34 |
| 2023-07-19 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 130 |
| 2023-07-18 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 11 |
| 2023-07-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 12 |
| 2023-07-14 | $7.69 | $7.69 | $7.64 | $7.64 | $7.64 | 248 |
| 2023-07-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 53 |
| 2023-07-12 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 112 |
| 2023-07-11 | $7.66 | $7.66 | $7.65 | $7.65 | $7.65 | 346 |
| 2023-07-10 | $7.55 | $7.62 | $7.55 | $7.62 | $7.62 | 114 |
| 2023-07-07 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 4 |
| 2023-07-06 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 28 |
| 2023-07-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 54 |
| 2023-07-03 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 5 |
| 2023-06-30 | $7.60 | $7.68 | $7.60 | $7.68 | $7.68 | 252 |
| 2023-06-29 | $7.47 | $7.54 | $7.46 | $7.54 | $7.54 | 1,262 |
| 2023-06-28 | $7.57 | $7.57 | $7.57 | $7.57 | $7.53 | 102 |
| 2023-06-27 | $7.62 | $7.68 | $7.62 | $7.68 | $7.64 | 311 |
| 2023-06-26 | $7.54 | $7.56 | $7.54 | $7.56 | $7.52 | 727 |
| 2023-06-23 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 77 |
| 2023-06-22 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 27 |
| 2023-06-21 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 15 |
| 2023-06-20 | $7.76 | $7.76 | $7.73 | $7.73 | $7.73 | 873 |
| 2023-06-16 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 226 |
| 2023-06-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 70 |
| 2023-06-14 | $7.85 | $7.87 | $7.85 | $7.87 | $7.87 | 237 |
| 2023-06-13 | $7.93 | $7.93 | $7.87 | $7.87 | $7.87 | 1,445 |
| 2023-06-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 82 |
| 2023-06-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 16 |
| 2023-06-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 6 |
| 2023-06-07 | $8.04 | $8.04 | $7.90 | $7.90 | $7.90 | 1,725 |
| 2023-06-06 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 73 |
| 2023-06-05 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 93 |
| 2023-06-02 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 92 |
| 2023-06-01 | $8.18 | $8.27 | $8.18 | $8.27 | $8.27 | 576 |
| 2023-05-31 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 124 |
| 2023-05-30 | $8.10 | $8.17 | $8.10 | $8.12 | $8.12 | 1,197 |
| 2023-05-26 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 1 |
| 2023-05-25 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 89 |
| 2023-05-24 | $8.43 | $8.45 | $8.43 | $8.45 | $8.45 | 1,241 |
| 2023-05-23 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 7 |
| 2023-05-22 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 4 |
| 2023-05-19 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 6 |
| 2023-05-18 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 39 |
| 2023-05-17 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 82 |
| 2023-05-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 42 |
| 2023-05-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 23 |
| 2023-05-12 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 54 |
| 2023-05-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 2 |
| 2023-05-10 | $8.73 | $8.75 | $8.73 | $8.74 | $8.74 | 369 |
| 2023-05-09 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 107 |
| 2023-05-08 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 43 |
| 2023-05-05 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 10 |
| 2023-05-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 12 |
| 2023-05-03 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 2 |
| 2023-05-02 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 82 |
| 2023-05-01 | $8.99 | $9.00 | $8.99 | $9.00 | $9.00 | 261 |
| 2023-04-28 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 31 |
| 2023-04-27 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 21 |
| 2023-04-26 | $8.94 | $8.94 | $8.90 | $8.90 | $8.90 | 2,758 |
| 2023-04-25 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 47 |
| 2023-04-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 55 |
| 2023-04-21 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 5 |
| 2023-04-20 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 4 |
| 2023-04-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 32 |
| 2023-04-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 26 |
| 2023-04-17 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 26 |
| 2023-04-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 206 |
| 2023-04-13 | $9.62 | $9.76 | $9.62 | $9.76 | $9.76 | 863 |
| 2023-04-12 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 105 |
| 2023-04-11 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 19 |
| 2023-04-10 | $9.24 | $9.35 | $9.24 | $9.35 | $9.35 | 205 |
| 2023-04-06 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 75 |
| 2023-04-05 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 2 |
| 2023-04-04 | $9.09 | $9.11 | $9.09 | $9.11 | $9.11 | 355 |
| 2023-04-03 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2023-03-31 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 2 |
| 2023-03-30 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 2 |
| 2023-03-29 | $9.18 | $9.18 | $9.10 | $9.10 | $9.10 | 1,151 |
| 2023-03-28 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 2 |
| 2023-03-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 2 |
| 2023-03-24 | $9.19 | $9.19 | $9.17 | $9.17 | $9.17 | 227 |
| 2023-03-23 | $9.33 | $9.33 | $9.24 | $9.24 | $9.24 | 5,024 |
| 2023-03-22 | $9.31 | $9.32 | $9.26 | $9.26 | $9.26 | 770 |
| 2023-03-21 | $9.26 | $9.37 | $9.24 | $9.37 | $9.37 | 3,394 |
| 2023-03-20 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 38 |
| 2023-03-17 | $9.08 | $9.16 | $9.08 | $9.16 | $9.16 | 1,001 |
| 2023-03-16 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 595 |
| 2023-03-15 | $9.23 | $9.24 | $9.22 | $9.24 | $9.24 | 595 |
| 2023-03-14 | $9.35 | $9.47 | $9.35 | $9.47 | $9.47 | 795 |
| 2023-03-13 | $9.32 | $9.34 | $9.31 | $9.34 | $9.34 | 624 |
| 2023-03-10 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 31 |
| 2023-03-09 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 2 |
| 2023-03-08 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 32 |
| 2023-03-07 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 3 |
| 2023-03-06 | $9.99 | $9.99 | $9.54 | $9.83 | $9.83 | 27,297 |
| 2023-03-03 | $9.97 | $10.03 | $9.97 | $10.03 | $10.03 | 660 |
| 2023-03-02 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 802 |
| 2023-03-01 | $10.07 | $10.07 | $9.98 | $10.04 | $10.04 | 1,091 |
| 2023-02-28 | $9.69 | $9.78 | $9.69 | $9.78 | $9.78 | 155 |
| 2023-02-27 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 211 |
| 2023-02-24 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 87 |
| 2023-02-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,121 |
| 2023-02-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 232 |
| 2023-02-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 97 |
| 2023-02-17 | $9.88 | $9.93 | $9.88 | $9.93 | $9.93 | 2,425 |
| 2023-02-16 | $9.86 | $9.93 | $9.81 | $9.93 | $9.93 | 1,157 |
| 2023-02-15 | $10.17 | $10.25 | $10.17 | $10.18 | $10.18 | 8,306 |
| 2023-02-14 | $10.33 | $10.39 | $10.29 | $10.29 | $10.29 | 5,301 |
| 2023-02-13 | $10.49 | $10.49 | $10.47 | $10.47 | $10.47 | 109 |
| 2023-02-10 | $10.32 | $10.32 | $10.25 | $10.29 | $10.29 | 7,754 |
| 2023-02-09 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 84 |
| 2023-02-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 116 |
| 2023-02-07 | $10.44 | $10.51 | $10.44 | $10.51 | $10.51 | 646 |
| 2023-02-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 42 |
| 2023-02-03 | $10.51 | $10.51 | $10.44 | $10.44 | $10.44 | 131 |
| 2023-02-02 | $10.72 | $10.77 | $10.59 | $10.67 | $10.67 | 20,798 |
| 2023-02-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 23 |
| 2023-01-31 | $10.46 | $10.46 | $10.39 | $10.39 | $10.39 | 307 |
| 2023-01-30 | $10.74 | $10.74 | $10.61 | $10.61 | $10.61 | 559 |
| 2023-01-27 | $10.97 | $11.05 | $10.95 | $11.00 | $11.00 | 1,882 |
| 2023-01-26 | $11.04 | $11.04 | $11.03 | $11.03 | $11.03 | 532 |
| 2023-01-25 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 49 |
| 2023-01-24 | $11.02 | $11.06 | $11.02 | $11.02 | $11.02 | 1,411 |
| 2023-01-23 | $10.89 | $11.08 | $10.88 | $11.05 | $11.05 | 2,098 |
| 2023-01-20 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 82 |
| 2023-01-19 | $10.73 | $10.92 | $10.73 | $10.91 | $10.91 | 1,070 |
| 2023-01-18 | $10.81 | $10.81 | $10.61 | $10.61 | $10.61 | 15,161 |
| 2023-01-17 | $10.72 | $10.84 | $10.70 | $10.80 | $10.80 | 11,246 |
| 2023-01-13 | $10.64 | $10.94 | $10.64 | $10.94 | $10.94 | 737 |
| 2023-01-12 | $10.47 | $10.50 | $10.47 | $10.50 | $10.50 | 107 |
| 2023-01-11 | $10.69 | $10.69 | $10.65 | $10.65 | $10.65 | 905 |
| 2023-01-10 | $10.49 | $10.54 | $10.49 | $10.54 | $10.54 | 101 |
| 2023-01-09 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 38 |
| 2023-01-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 48 |
| 2023-01-05 | $10.37 | $10.47 | $10.36 | $10.47 | $10.47 | 1,373 |
| 2023-01-04 | $10.01 | $10.07 | $9.86 | $10.07 | $10.07 | 848 |
| 2023-01-03 | $9.86 | $9.86 | $9.79 | $9.80 | $9.80 | 1,514 |
| 2022-12-30 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 18 |
| 2022-12-29 | $9.42 | $9.60 | $9.42 | $9.60 | $9.60 | 483 |
| 2022-12-28 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 92 |
| 2022-12-27 | $9.28 | $9.43 | $9.27 | $9.43 | $9.43 | 677 |
| 2022-12-23 | $9.08 | $9.16 | $9.07 | $9.16 | $9.16 | 735 |
| 2022-12-22 | $9.00 | $9.01 | $8.89 | $8.89 | $8.89 | 1,210 |
| 2022-12-21 | $9.06 | $9.21 | $9.06 | $9.21 | $9.21 | 2,108 |
| 2022-12-20 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 8 |
| 2022-12-19 | $9.15 | $9.15 | $9.01 | $9.01 | $9.01 | 431 |
| 2022-12-16 | $9.49 | $9.50 | $9.46 | $9.47 | $9.47 | 2,291 |
| 2022-12-15 | $9.55 | $9.55 | $9.36 | $9.36 | $9.36 | 1,208 |
| 2022-12-14 | $9.66 | $9.67 | $9.64 | $9.64 | $9.64 | 1,041 |
| 2022-12-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 148 |
| 2022-12-12 | $9.54 | $9.68 | $9.53 | $9.68 | $9.68 | 801 |
| 2022-12-09 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 29 |
| 2022-12-08 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1 |
| 2022-12-07 | $9.40 | $9.47 | $9.40 | $9.47 | $9.47 | 1,563 |
| 2022-12-06 | $9.40 | $9.40 | $9.39 | $9.39 | $9.39 | 202 |
| 2022-12-05 | $9.66 | $9.66 | $9.42 | $9.46 | $9.46 | 2,223 |
| 2022-12-02 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 1,849 |
| 2022-12-01 | $9.64 | $9.64 | $9.50 | $9.50 | $9.50 | 503 |
| 2022-11-30 | $9.65 | $9.75 | $9.65 | $9.75 | $9.75 | 240 |
| 2022-11-29 | $9.40 | $9.55 | $9.40 | $9.54 | $9.54 | 1,410 |
| 2022-11-28 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 907 |
| 2022-11-25 | $9.13 | $9.13 | $9.05 | $9.05 | $9.05 | 126 |
| 2022-11-23 | $9.29 | $9.29 | $9.21 | $9.21 | $9.21 | 410 |
| 2022-11-22 | $9.53 | $9.53 | $9.46 | $9.46 | $9.46 | 701 |
| 2022-11-21 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 178 |
| 2022-11-18 | $9.79 | $9.88 | $9.79 | $9.85 | $9.85 | 1,628 |
| 2022-11-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 7 |
| 2022-11-16 | $9.71 | $9.71 | $9.60 | $9.60 | $9.60 | 254 |
| 2022-11-15 | $9.91 | $9.91 | $9.83 | $9.83 | $9.83 | 164 |
| 2022-11-14 | $9.74 | $9.83 | $9.73 | $9.81 | $9.81 | 3,561 |
| 2022-11-11 | $9.47 | $9.49 | $9.47 | $9.49 | $9.49 | 404 |
| 2022-11-10 | $9.36 | $9.50 | $9.35 | $9.50 | $9.50 | 2,225 |
| 2022-11-09 | $9.02 | $9.03 | $9.01 | $9.03 | $9.03 | 622 |
| 2022-11-08 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 6 |
| 2022-11-07 | $9.41 | $9.41 | $9.32 | $9.32 | $9.32 | 425 |
| 2022-11-04 | $9.35 | $9.43 | $9.32 | $9.43 | $9.43 | 2,484 |
| 2022-11-03 | $8.83 | $8.87 | $8.83 | $8.87 | $8.87 | 1,812 |
| 2022-11-02 | $8.78 | $8.90 | $8.78 | $8.90 | $8.90 | 595 |
| 2022-11-01 | $8.57 | $8.61 | $8.52 | $8.61 | $8.61 | 1,296 |
| 2022-10-31 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 94 |
| 2022-10-28 | $8.51 | $8.52 | $8.51 | $8.52 | $8.52 | 327 |
| 2022-10-27 | $8.74 | $8.74 | $8.68 | $8.73 | $8.73 | 1,091 |
| 2022-10-26 | $8.74 | $9.02 | $8.74 | $8.92 | $8.92 | 2,636 |
| 2022-10-25 | $8.33 | $8.33 | $8.28 | $8.28 | $8.28 | 143 |
| 2022-10-24 | $8.51 | $8.51 | $8.38 | $8.38 | $8.38 | 634 |
| 2022-10-21 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 41 |
| 2022-10-20 | $8.75 | $8.88 | $8.75 | $8.81 | $8.81 | 1,354 |
| 2022-10-19 | $8.85 | $8.85 | $8.80 | $8.80 | $8.80 | 234 |
| 2022-10-18 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 28 |
| 2022-10-17 | $8.97 | $9.04 | $8.97 | $9.04 | $9.04 | 360 |
| 2022-10-14 | $8.83 | $8.83 | $8.73 | $8.81 | $8.81 | 957 |
| 2022-10-13 | $8.19 | $8.48 | $8.19 | $8.48 | $8.48 | 590 |
| 2022-10-12 | $8.07 | $8.17 | $8.07 | $8.16 | $8.16 | 639 |
| 2022-10-11 | $8.08 | $8.13 | $8.02 | $8.04 | $8.04 | 2,413 |
| 2022-10-10 | $8.36 | $8.36 | $8.24 | $8.26 | $8.26 | 687 |
| 2022-10-07 | $8.70 | $8.70 | $8.64 | $8.64 | $8.64 | 237 |
| 2022-10-06 | $8.73 | $8.73 | $8.63 | $8.63 | $8.63 | 302 |
| 2022-10-05 | $8.84 | $8.84 | $8.79 | $8.79 | $8.79 | 201 |
| 2022-10-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 3 |
| 2022-10-03 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 1 |
| 2022-09-30 | $8.43 | $8.44 | $8.39 | $8.39 | $8.39 | 1,322 |
| 2022-09-29 | $8.50 | $8.54 | $8.47 | $8.53 | $8.53 | 2,626 |
| 2022-09-28 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 103 |
| 2022-09-27 | $8.51 | $8.51 | $8.50 | $8.50 | $8.50 | 312 |
| 2022-09-26 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 101 |
| 2022-09-23 | $8.28 | $8.28 | $8.24 | $8.24 | $8.24 | 333 |
| 2022-09-22 | $8.43 | $8.44 | $8.43 | $8.44 | $8.44 | 1,642 |
| 2022-09-21 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 23 |
| 2022-09-20 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 44 |
| 2022-09-19 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 159 |
| 2022-09-16 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 63 |
| 2022-09-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 8 |
| 2022-09-14 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 52 |
| 2022-09-13 | $9.31 | $9.31 | $9.16 | $9.16 | $9.16 | 779 |
| 2022-09-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2022-09-09 | $9.59 | $9.67 | $9.59 | $9.67 | $9.67 | 595 |
| 2022-09-08 | $9.35 | $9.36 | $9.35 | $9.36 | $9.36 | 165 |
| 2022-09-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 11 |
| 2022-09-06 | $9.57 | $9.57 | $9.50 | $9.50 | $9.50 | 267 |
| 2022-09-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3 |
| 2022-09-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3 |
| 2022-08-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 427 |
| 2022-08-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 427 |
| 2022-08-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2022-08-26 | $10.01 | $10.01 | $9.97 | $9.97 | $9.97 | 312 |
| 2022-08-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
| 2022-08-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-08-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 14 |
| 2022-08-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 20 |
| 2022-08-19 | $10.08 | $10.08 | $10.00 | $10.00 | $10.00 | 150 |
| 2022-08-18 | $10.27 | $10.27 | $10.19 | $10.19 | $10.19 | 751 |
| 2022-08-17 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 1 |
| 2022-08-16 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1 |
| 2022-08-15 | $10.59 | $10.59 | $10.51 | $10.52 | $10.52 | 1,050 |
| 2022-08-12 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 2 |
| 2022-08-11 | $10.63 | $10.72 | $10.63 | $10.72 | $10.72 | 1,141 |
| 2022-08-10 | $10.43 | $10.43 | $10.42 | $10.42 | $10.42 | 741 |
| 2022-08-09 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 8 |
| 2022-08-08 | $10.56 | $10.62 | $10.54 | $10.62 | $10.62 | 1,319 |
| 2022-08-05 | $10.51 | $10.74 | $10.51 | $10.74 | $10.74 | 471 |
| 2022-08-04 | $10.26 | $10.39 | $10.26 | $10.39 | $10.39 | 2,103 |
| 2022-08-03 | $10.02 | $10.08 | $10.02 | $10.08 | $10.08 | 3,268 |
| 2022-08-02 | $10.10 | $10.10 | $10.06 | $10.08 | $10.08 | 229 |
| 2022-08-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 14 |
| 2022-07-29 | $10.43 | $10.45 | $10.36 | $10.38 | $10.38 | 1,552 |
| 2022-07-28 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 3 |
| 2022-07-27 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 13 |
| 2022-07-26 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 4 |
| 2022-07-25 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 5 |
| 2022-07-22 | $10.95 | $10.95 | $10.81 | $10.81 | $10.81 | 346 |
| 2022-07-21 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1,006 |
| 2022-07-20 | $10.94 | $11.03 | $10.93 | $11.03 | $11.03 | 726 |
| 2022-07-19 | $10.83 | $10.89 | $10.83 | $10.89 | $10.89 | 1,617 |
| 2022-07-18 | $10.89 | $10.89 | $10.87 | $10.87 | $10.87 | 166 |
| 2022-07-15 | $10.84 | $10.84 | $10.70 | $10.79 | $10.79 | 1,350 |
| 2022-07-14 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 513 |
| 2022-07-13 | $10.84 | $10.85 | $10.84 | $10.85 | $10.85 | 253 |
| 2022-07-12 | $11.01 | $11.01 | $10.87 | $10.90 | $10.90 | 624 |
| 2022-07-11 | $11.15 | $11.17 | $11.15 | $11.17 | $11.17 | 1,185 |
| 2022-07-08 | $11.44 | $11.45 | $11.44 | $11.45 | $11.45 | 503 |
| 2022-07-07 | $11.52 | $11.52 | $11.50 | $11.50 | $11.50 | 538 |
| 2022-07-06 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 31 |
| 2022-07-05 | $11.61 | $11.70 | $11.58 | $11.69 | $11.69 | 1,589 |
| 2022-07-01 | $11.26 | $11.26 | $11.23 | $11.23 | $11.23 | 3,013 |
| 2022-06-30 | $11.11 | $11.32 | $11.11 | $11.32 | $11.32 | 477 |
| 2022-06-29 | $11.00 | $11.05 | $10.96 | $11.01 | $11.01 | 455 |
| 2022-06-28 | $11.11 | $11.11 | $11.04 | $11.05 | $11.03 | 240 |
| 2022-06-27 | $11.02 | $11.03 | $11.02 | $11.03 | $11.01 | 118 |
| 2022-06-24 | $10.83 | $11.06 | $10.83 | $11.06 | $11.04 | 2,785 |
| 2022-06-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.58 | 61 |
| 2022-06-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.53 | 61 |
| 2022-06-21 | $10.71 | $10.75 | $10.71 | $10.75 | $10.73 | 126 |
| 2022-06-17 | $10.42 | $10.54 | $10.42 | $10.54 | $10.52 | 148 |
| 2022-06-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.09 | 742 |
| 2022-06-15 | $10.00 | $10.21 | $10.00 | $10.21 | $10.19 | 742 |
| 2022-06-14 | $9.74 | $9.83 | $9.73 | $9.76 | $9.74 | 1,124 |
| 2022-06-13 | $9.80 | $9.84 | $9.74 | $9.74 | $9.72 | 1,623 |
| 2022-06-10 | $9.94 | $9.94 | $9.92 | $9.92 | $9.90 | 151 |
| 2022-06-09 | $9.92 | $9.92 | $9.88 | $9.88 | $9.86 | 248 |
| 2022-06-08 | $10.20 | $10.20 | $10.16 | $10.16 | $10.14 | 301 |
| 2022-06-07 | $9.99 | $10.12 | $9.99 | $10.12 | $10.10 | 457 |
| 2022-06-06 | $9.92 | $9.92 | $9.84 | $9.90 | $9.88 | 869 |
| 2022-06-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.63 | 141 |
| 2022-06-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.68 | 1 |
| 2022-06-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.60 | 16 |
| 2022-05-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.72 | 6 |
| 2022-05-27 | $9.50 | $9.50 | $9.40 | $9.40 | $9.38 | 104 |
| 2022-05-26 | $9.40 | $9.45 | $9.40 | $9.41 | $9.39 | 608 |
| 2022-05-25 | $9.57 | $9.57 | $9.57 | $9.57 | $9.55 | 504 |
| 2022-05-24 | $9.58 | $9.58 | $9.57 | $9.57 | $9.55 | 504 |
| 2022-05-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.97 | 53 |
| 2022-05-20 | $9.71 | $9.82 | $9.66 | $9.82 | $9.80 | 528 |
| 2022-05-19 | $9.53 | $9.53 | $9.53 | $9.53 | $9.51 | 2 |
| 2022-05-18 | $9.29 | $9.29 | $9.29 | $9.29 | $9.27 | 23 |
| 2022-05-17 | $9.44 | $9.44 | $9.44 | $9.44 | $9.42 | 38 |
| 2022-05-16 | $9.52 | $9.52 | $9.52 | $9.52 | $9.50 | 33 |
| 2022-05-13 | $9.62 | $9.62 | $9.62 | $9.62 | $9.60 | 2 |
| 2022-05-12 | $9.49 | $9.64 | $9.49 | $9.64 | $9.62 | 425 |
| 2022-05-11 | $9.55 | $9.55 | $9.40 | $9.40 | $9.38 | 201 |
| 2022-05-10 | $9.39 | $9.48 | $9.32 | $9.42 | $9.40 | 4,132 |
| 2022-05-09 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 32 |
| 2022-05-06 | $9.39 | $9.41 | $9.39 | $9.41 | $9.39 | 1,001 |
| 2022-05-05 | $9.72 | $9.72 | $9.57 | $9.65 | $9.63 | 838 |
| 2022-05-04 | $9.78 | $9.81 | $9.78 | $9.81 | $9.79 | 205 |
| 2022-05-03 | $9.82 | $9.93 | $9.82 | $9.93 | $9.91 | 307 |
| 2022-05-02 | $9.84 | $9.84 | $9.79 | $9.79 | $9.77 | 162 |
| 2022-04-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.87 | 98 |
| 2022-04-28 | $9.49 | $9.52 | $9.35 | $9.43 | $9.41 | 1,243 |
| 2022-04-27 | $9.47 | $9.57 | $9.47 | $9.57 | $9.55 | 594 |
| 2022-04-26 | $9.41 | $9.45 | $9.26 | $9.26 | $9.24 | 5,045 |
| 2022-04-25 | $9.31 | $9.32 | $9.31 | $9.32 | $9.30 | 432 |
| 2022-04-22 | $9.89 | $9.89 | $9.80 | $9.80 | $9.78 | 761 |
| 2022-04-21 | $10.39 | $10.41 | $10.08 | $10.08 | $10.06 | 7,460 |
| 2022-04-20 | $10.65 | $10.65 | $10.48 | $10.48 | $10.46 | 1,039 |
| 2022-04-19 | $10.71 | $10.71 | $10.62 | $10.69 | $10.67 | 6,610 |
| 2022-04-18 | $10.74 | $10.74 | $10.74 | $10.74 | $10.72 | 103 |
| 2022-04-14 | $10.83 | $10.83 | $10.70 | $10.74 | $10.72 | 6,125 |
| 2022-04-13 | $11.07 | $11.07 | $11.07 | $11.07 | $11.05 | 5 |
| 2022-04-12 | $11.07 | $11.07 | $11.07 | $11.07 | $11.05 | 212 |
| 2022-04-11 | $11.02 | $11.02 | $11.02 | $11.02 | $11.00 | 441 |
| 2022-04-08 | $11.30 | $11.30 | $11.26 | $11.26 | $11.23 | 283 |
| 2022-04-07 | $11.45 | $11.45 | $11.36 | $11.36 | $11.34 | 1,276 |
| 2022-04-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.63 | 104 |
| 2022-04-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.63 | 4 |
| 2022-04-04 | $11.65 | $11.65 | $11.65 | $11.65 | $11.63 | 303 |
| 2022-04-01 | $11.54 | $11.54 | $11.54 | $11.54 | $11.52 | 688 |
| 2022-03-31 | $11.51 | $11.51 | $11.51 | $11.51 | $11.49 | 762 |
| 2022-03-30 | $11.84 | $11.84 | $11.68 | $11.68 | $11.66 | 2,494 |
| 2022-03-29 | $11.70 | $11.76 | $11.70 | $11.71 | $11.69 | 996 |
| 2022-03-28 | $11.36 | $11.36 | $11.36 | $11.36 | $11.33 | 403 |
| 2022-03-25 | $11.68 | $11.68 | $11.55 | $11.62 | $11.60 | 789 |
| 2022-03-24 | $11.90 | $11.99 | $11.90 | $11.96 | $11.94 | 1,205 |
| 2022-03-23 | $11.64 | $11.77 | $11.64 | $11.66 | $11.64 | 683 |
| 2022-03-22 | $11.61 | $11.61 | $11.54 | $11.54 | $11.52 | 1,445 |
| 2022-03-21 | $11.31 | $11.31 | $11.31 | $11.31 | $11.29 | 61 |
| 2022-03-18 | $11.31 | $11.31 | $11.31 | $11.31 | $11.29 | 293 |
| 2022-03-17 | $11.10 | $11.10 | $11.10 | $11.10 | $11.08 | 142 |
| 2022-03-16 | $10.95 | $11.03 | $10.95 | $11.01 | $10.99 | 3,203 |
| 2022-03-15 | $10.67 | $10.67 | $10.67 | $10.67 | $10.65 | 104 |
| 2022-03-14 | $10.67 | $10.67 | $10.67 | $10.67 | $10.65 | 450 |
| 2022-03-11 | $11.11 | $11.16 | $10.83 | $10.83 | $10.81 | 3,904 |
| 2022-03-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.68 | 15 |
| 2022-03-09 | $10.57 | $10.70 | $10.54 | $10.70 | $10.68 | 2,113 |
| 2022-03-08 | $10.92 | $10.92 | $10.92 | $10.92 | $10.90 | 558 |
| 2022-03-07 | $11.33 | $11.33 | $11.33 | $11.33 | $11.31 | 588 |
| 2022-03-04 | $12.02 | $12.02 | $12.02 | $12.02 | $12.00 | 36 |
| 2022-03-03 | $12.02 | $12.02 | $12.02 | $12.02 | $12.00 | 22 |
| 2022-03-02 | $11.92 | $12.02 | $11.92 | $12.02 | $12.00 | 129 |
| 2022-03-01 | $12.15 | $12.15 | $12.15 | $12.15 | $12.13 | 282 |
| 2022-02-28 | $12.05 | $12.16 | $12.05 | $12.15 | $12.13 | 1,636 |
| 2022-02-25 | $12.14 | $12.15 | $12.11 | $12.15 | $12.13 | 8,445 |
| 2022-02-24 | $11.67 | $11.67 | $11.67 | $11.67 | $11.65 | 385 |
| 2022-02-23 | $11.96 | $11.96 | $11.96 | $11.96 | $11.94 | 132 |
| 2022-02-22 | $11.94 | $11.94 | $11.94 | $11.94 | $11.92 | 154 |
| 2022-02-18 | $12.04 | $12.04 | $11.96 | $11.96 | $11.94 | 352 |
| 2022-02-17 | $12.09 | $12.09 | $11.95 | $11.95 | $11.93 | 874 |
| 2022-02-16 | $12.01 | $12.01 | $12.01 | $12.01 | $11.99 | 77 |
| 2022-02-15 | $11.92 | $12.04 | $11.92 | $12.01 | $11.99 | 788 |
| 2022-02-14 | $11.44 | $11.44 | $11.44 | $11.44 | $11.42 | 290 |
| 2022-02-11 | $11.70 | $11.70 | $11.35 | $11.43 | $11.41 | 3,660 |
| 2022-02-10 | $11.92 | $11.93 | $11.92 | $11.93 | $11.91 | 219 |
| 2022-02-09 | $12.01 | $12.07 | $12.01 | $12.03 | $12.01 | 1,573 |
| 2022-02-08 | $12.00 | $12.00 | $11.87 | $11.93 | $11.91 | 1,995 |
| 2022-02-07 | $12.12 | $12.12 | $12.12 | $12.12 | $12.10 | 30 |
| 2022-02-04 | $12.12 | $12.12 | $12.12 | $12.12 | $12.10 | 44 |
| 2022-02-03 | $12.12 | $12.12 | $12.12 | $12.12 | $12.10 | 5 |
| 2022-02-02 | $12.18 | $12.19 | $12.07 | $12.12 | $12.10 | 2,034 |
| 2022-02-01 | $12.03 | $12.03 | $12.03 | $12.03 | $12.00 | 7 |
| 2022-01-31 | $11.96 | $12.03 | $11.96 | $12.03 | $12.00 | 601 |
| 2022-01-28 | $11.58 | $11.72 | $11.58 | $11.72 | $11.70 | 1,536 |
| 2022-01-27 | $11.94 | $11.94 | $11.78 | $11.78 | $11.76 | 1,098 |
| 2022-01-26 | $12.28 | $12.28 | $12.04 | $12.04 | $12.02 | 3,040 |
| 2022-01-25 | $12.36 | $12.43 | $12.36 | $12.40 | $12.38 | 389 |
| 2022-01-24 | $12.87 | $12.87 | $12.87 | $12.87 | $12.85 | 547 |
| 2022-01-21 | $13.04 | $13.04 | $13.04 | $13.04 | $13.02 | 650 |
| 2022-01-20 | $13.46 | $13.46 | $13.32 | $13.33 | $13.31 | 823 |
| 2022-01-19 | $13.67 | $13.67 | $13.47 | $13.47 | $13.45 | 550 |
| 2022-01-18 | $14.00 | $14.00 | $13.76 | $13.80 | $13.78 | 1,773 |
| 2022-01-14 | $14.07 | $14.17 | $14.05 | $14.17 | $14.14 | 2,105 |
| 2022-01-13 | $14.12 | $14.12 | $13.90 | $13.90 | $13.88 | 635 |
| 2022-01-12 | $14.15 | $14.15 | $14.15 | $14.15 | $14.12 | 3 |
| 2022-01-11 | $14.11 | $14.15 | $14.11 | $14.15 | $14.12 | 150 |
| 2022-01-10 | $13.80 | $13.91 | $13.80 | $13.91 | $13.88 | 1,157 |
| 2022-01-07 | $13.52 | $13.70 | $13.52 | $13.58 | $13.56 | 1,784 |
| 2022-01-06 | $13.47 | $13.50 | $13.47 | $13.50 | $13.48 | 342 |
| 2022-01-05 | $13.43 | $13.43 | $13.43 | $13.43 | $13.41 | 436 |
| 2022-01-04 | $14.08 | $14.08 | $14.08 | $14.08 | $14.05 | 459 |
| 2022-01-03 | $14.14 | $14.14 | $14.14 | $14.14 | $14.11 | 380 |
| 2021-12-31 | $14.15 | $14.15 | $14.15 | $14.15 | $14.12 | 68 |
| 2021-12-30 | $14.12 | $14.15 | $14.12 | $14.15 | $14.12 | 391 |
| 2021-12-29 | $14.30 | $14.30 | $14.30 | $14.30 | $14.27 | 293 |
| 2021-12-28 | $14.32 | $14.32 | $14.29 | $14.30 | $14.27 | 854 |
| 2021-12-27 | $14.44 | $14.47 | $14.39 | $14.43 | $14.40 | 1,150 |
| 2021-12-23 | $14.42 | $14.42 | $14.31 | $14.31 | $14.28 | 460 |
| 2021-12-22 | $14.63 | $14.64 | $14.58 | $14.64 | $14.62 | 587 |
| 2021-12-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.47 | 371 |
| 2021-12-20 | $14.72 | $14.72 | $14.72 | $14.72 | $14.69 | 13 |
| 2021-12-17 | $14.71 | $14.74 | $14.69 | $14.72 | $14.69 | 2,015 |
| 2021-12-16 | $14.66 | $15.09 | $14.66 | $15.09 | $15.06 | 10,054 |
| 2021-12-15 | $14.77 | $14.77 | $14.35 | $14.35 | $14.32 | 2,227 |
| 2021-12-14 | $15.17 | $15.21 | $15.11 | $15.21 | $15.18 | 602 |
| 2021-12-13 | $15.12 | $15.12 | $15.12 | $15.12 | $15.09 | 109 |
| 2021-12-10 | $15.48 | $15.48 | $15.48 | $15.48 | $15.45 | 424 |
| 2021-12-09 | $15.64 | $15.64 | $15.64 | $15.64 | $15.61 | 107 |
| 2021-12-08 | $15.40 | $15.42 | $15.40 | $15.42 | $15.39 | 672 |
| 2021-12-07 | $15.14 | $15.20 | $15.14 | $15.20 | $15.17 | 606 |
| 2021-12-06 | $15.00 | $15.08 | $14.93 | $15.00 | $14.97 | 2,878 |
| 2021-12-03 | $15.69 | $15.69 | $15.47 | $15.47 | $15.44 | 2,664 |
| 2021-12-02 | $15.56 | $15.56 | $15.47 | $15.49 | $15.46 | 796 |
| 2021-12-01 | $15.76 | $15.76 | $15.59 | $15.61 | $15.58 | 620 |
| 2021-11-30 | $15.77 | $15.77 | $15.77 | $15.77 | $15.74 | 10 |
| 2021-11-29 | $15.77 | $15.77 | $15.77 | $15.77 | $15.74 | 2,317 |
| 2021-11-26 | $15.87 | $15.87 | $15.62 | $15.70 | $15.67 | 4,298 |
| 2021-11-24 | $15.38 | $15.50 | $15.38 | $15.45 | $15.42 | 708 |
| 2021-11-23 | $15.29 | $15.29 | $15.18 | $15.28 | $15.25 | 732 |
| 2021-11-22 | $15.32 | $15.36 | $15.32 | $15.36 | $15.33 | 270 |
| 2021-11-19 | $15.58 | $15.58 | $15.54 | $15.54 | $15.51 | 966 |
| 2021-11-18 | $15.75 | $15.75 | $15.59 | $15.63 | $15.60 | 937 |
| 2021-11-17 | $16.01 | $16.01 | $16.01 | $16.01 | $15.98 | 569 |
| 2021-11-16 | $15.67 | $15.74 | $15.65 | $15.71 | $15.68 | 3,081 |
| 2021-11-15 | $15.29 | $15.36 | $15.29 | $15.34 | $15.31 | 903 |
| 2021-11-12 | $15.14 | $15.15 | $15.08 | $15.08 | $15.05 | 200 |
| 2021-11-11 | $15.04 | $15.04 | $14.96 | $14.96 | $14.93 | 328 |
| 2021-11-10 | $15.09 | $15.10 | $15.04 | $15.10 | $15.08 | 1,420 |
| 2021-11-09 | $14.69 | $14.71 | $14.69 | $14.71 | $14.68 | 825 |
| 2021-11-08 | $14.65 | $14.65 | $14.58 | $14.58 | $14.55 | 1,868 |
| 2021-11-05 | $15.07 | $15.07 | $14.88 | $14.96 | $14.93 | 3,041 |
| 2021-11-04 | $15.13 | $15.22 | $15.09 | $15.16 | $15.14 | 3,171 |
| 2021-11-03 | $15.01 | $15.05 | $15.00 | $15.05 | $15.02 | 922 |
| 2021-11-02 | $15.05 | $15.06 | $14.95 | $14.99 | $14.97 | 1,249 |
| 2021-11-01 | $15.29 | $15.33 | $15.25 | $15.33 | $15.30 | 1,387 |
| 2021-10-29 | $15.56 | $15.64 | $15.56 | $15.56 | $15.54 | 409 |
| 2021-10-28 | $15.50 | $15.57 | $15.50 | $15.52 | $15.49 | 446 |
| 2021-10-27 | $15.72 | $15.72 | $15.54 | $15.54 | $15.51 | 1,183 |
| 2021-10-26 | $16.08 | $16.14 | $16.03 | $16.03 | $16.00 | 592 |
| 2021-10-25 | $16.11 | $16.14 | $16.08 | $16.08 | $16.05 | 614 |
| 2021-10-22 | $15.90 | $15.96 | $15.90 | $15.96 | $15.94 | 3,328 |
| 2021-10-21 | $15.89 | $15.89 | $15.83 | $15.83 | $15.81 | 347 |
| 2021-10-20 | $15.99 | $15.99 | $15.88 | $15.88 | $15.86 | 475 |
| 2021-10-19 | $15.97 | $16.03 | $15.97 | $16.03 | $16.00 | 298 |
| 2021-10-18 | $15.58 | $15.63 | $15.46 | $15.53 | $15.50 | 1,512 |
| 2021-10-15 | $15.63 | $15.63 | $15.60 | $15.63 | $15.60 | 1,121 |
| 2021-10-14 | $15.76 | $15.76 | $15.76 | $15.76 | $15.73 | 346 |
| 2021-10-13 | $15.46 | $15.46 | $15.46 | $15.46 | $15.44 | 21 |
| 2021-10-12 | $15.60 | $15.60 | $15.40 | $15.46 | $15.44 | 1,007 |
| 2021-10-11 | $15.68 | $15.68 | $15.53 | $15.53 | $15.50 | 1,217 |
| 2021-10-08 | $15.75 | $15.83 | $15.73 | $15.73 | $15.71 | 2,942 |
| 2021-10-07 | $15.70 | $15.86 | $15.67 | $15.83 | $15.80 | 4,223 |
| 2021-10-06 | $15.37 | $15.52 | $15.37 | $15.45 | $15.43 | 2,018 |
| 2021-10-05 | $15.59 | $15.59 | $15.55 | $15.57 | $15.54 | 1,258 |
| 2021-10-04 | $15.79 | $15.79 | $15.50 | $15.54 | $15.51 | 4,375 |
| 2021-10-01 | $15.99 | $16.03 | $15.96 | $15.96 | $15.93 | 419 |
| 2021-09-30 | $16.07 | $16.09 | $16.07 | $16.09 | $16.06 | 865 |
| 2021-09-29 | $15.89 | $15.93 | $15.77 | $15.77 | $15.74 | 1,026 |
| 2021-09-28 | $16.19 | $16.19 | $16.02 | $16.08 | $16.05 | 2,439 |
| 2021-09-27 | $16.27 | $16.33 | $16.27 | $16.33 | $16.30 | 288 |
| 2021-09-24 | $16.10 | $16.21 | $16.10 | $16.20 | $16.17 | 790 |
| 2021-09-23 | $16.26 | $16.36 | $16.26 | $16.36 | $16.33 | 630 |
| 2021-09-22 | $16.53 | $16.53 | $16.43 | $16.50 | $16.47 | 306 |
| 2021-09-21 | $16.36 | $16.36 | $16.36 | $16.36 | $16.33 | 659 |
| 2021-09-20 | $16.40 | $16.40 | $16.15 | $16.34 | $16.32 | 1,563 |
| 2021-09-17 | $16.76 | $16.85 | $16.67 | $16.67 | $16.64 | 1,746 |
| 2021-09-16 | $16.10 | $16.11 | $16.01 | $16.10 | $16.07 | 1,177 |
| 2021-09-15 | $16.40 | $16.40 | $16.25 | $16.33 | $16.30 | 3,101 |
| 2021-09-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.47 | 328 |
| 2021-09-13 | $16.50 | $16.56 | $16.40 | $16.50 | $16.47 | 1,162 |
| 2021-09-10 | $16.68 | $16.68 | $16.67 | $16.68 | $16.65 | 710 |
| 2021-09-09 | $16.82 | $16.84 | $16.82 | $16.84 | $16.81 | 414 |
| 2021-09-08 | $16.99 | $17.00 | $16.99 | $17.00 | $16.97 | 678 |
| 2021-09-07 | $16.98 | $17.02 | $16.97 | $17.02 | $16.99 | 1,134 |
| 2021-09-03 | $16.23 | $16.23 | $16.23 | $16.23 | $16.20 | 241 |
| 2021-09-02 | $16.25 | $16.25 | $16.09 | $16.09 | $16.06 | 3,333 |
| 2021-09-01 | $16.48 | $16.68 | $16.46 | $16.68 | $16.65 | 3,169 |
| 2021-08-31 | $16.50 | $16.50 | $16.40 | $16.40 | $16.37 | 556 |
| 2021-08-30 | $16.62 | $16.64 | $16.58 | $16.58 | $16.55 | 421 |
| 2021-08-27 | $16.50 | $16.53 | $16.46 | $16.53 | $16.50 | 437 |
| 2021-08-26 | $16.72 | $16.72 | $16.72 | $16.72 | $16.69 | 499 |
| 2021-08-25 | $17.05 | $17.05 | $17.05 | $17.05 | $17.02 | 3 |
| 2021-08-24 | $16.98 | $17.05 | $16.98 | $17.05 | $17.02 | 2,088 |
| 2021-08-23 | $16.51 | $16.84 | $16.51 | $16.84 | $16.81 | 3,171 |
| 2021-08-20 | $16.39 | $16.39 | $16.22 | $16.26 | $16.23 | 2,954 |
| 2021-08-19 | $16.79 | $16.82 | $16.73 | $16.81 | $16.78 | 1,082 |
| 2021-08-18 | $16.69 | $16.69 | $16.67 | $16.67 | $16.64 | 763 |
| 2021-08-17 | $16.91 | $16.91 | $16.65 | $16.71 | $16.68 | 780 |
| 2021-08-16 | $17.34 | $17.34 | $17.34 | $17.34 | $17.31 | 1,073 |
| 2021-08-13 | $17.26 | $17.32 | $17.25 | $17.32 | $17.29 | 5,014 |
| 2021-08-12 | $17.30 | $17.33 | $17.26 | $17.26 | $17.22 | 401 |
| 2021-08-11 | $17.84 | $17.84 | $17.59 | $17.62 | $17.58 | 1,756 |
| 2021-08-10 | $18.08 | $18.08 | $18.08 | $18.08 | $18.05 | 283 |
| 2021-08-09 | $17.90 | $18.10 | $17.90 | $17.96 | $17.93 | 1,892 |
| 2021-08-06 | $17.97 | $17.97 | $17.75 | $17.83 | $17.80 | 2,635 |
| 2021-08-05 | $18.55 | $18.55 | $18.55 | $18.55 | $18.52 | 4,533 |
| 2021-08-04 | $18.75 | $18.75 | $18.58 | $18.64 | $18.60 | 1,956 |
| 2021-08-03 | $18.38 | $18.68 | $18.38 | $18.56 | $18.52 | 2,170 |
| 2021-08-02 | $17.52 | $17.52 | $17.52 | $17.52 | $17.49 | 204 |
| 2021-07-30 | $17.53 | $17.53 | $17.48 | $17.52 | $17.49 | 902 |
| 2021-07-29 | $17.48 | $17.48 | $17.48 | $17.48 | $17.45 | 586 |
| 2021-07-28 | $16.80 | $17.28 | $16.80 | $17.26 | $17.23 | 3,865 |
| 2021-07-27 | $16.20 | $16.20 | $15.90 | $16.10 | $16.07 | 9,103 |
| 2021-07-26 | $17.00 | $17.00 | $16.80 | $16.83 | $16.80 | 3,404 |
| 2021-07-23 | $18.16 | $18.16 | $17.77 | $17.87 | $17.84 | 16,486 |
| 2021-07-22 | $18.59 | $18.59 | $18.44 | $18.55 | $18.52 | 2,728 |
| 2021-07-21 | $18.91 | $18.95 | $18.82 | $18.91 | $18.88 | 1,900 |
| 2021-07-20 | $18.60 | $18.63 | $18.57 | $18.57 | $18.54 | 3,842 |
| 2021-07-19 | $18.71 | $18.71 | $18.65 | $18.68 | $18.65 | 699 |
| 2021-07-16 | $18.63 | $18.66 | $18.63 | $18.66 | $18.63 | 589 |
| 2021-07-15 | $18.83 | $18.83 | $18.71 | $18.71 | $18.67 | 549 |
| 2021-07-14 | $18.62 | $18.62 | $18.62 | $18.62 | $18.59 | 213 |
| 2021-07-13 | $18.54 | $18.62 | $18.54 | $18.62 | $18.59 | 803 |
| 2021-07-12 | $18.61 | $18.61 | $18.53 | $18.56 | $18.53 | 696 |
| 2021-07-09 | $18.11 | $18.16 | $18.08 | $18.16 | $18.13 | 1,161 |
| 2021-07-08 | $17.67 | $17.67 | $17.50 | $17.67 | $17.64 | 3,622 |
| 2021-07-07 | $18.07 | $18.10 | $17.99 | $18.04 | $18.01 | 2,720 |
| 2021-07-06 | $17.71 | $17.71 | $17.60 | $17.60 | $17.57 | 2,038 |
| 2021-07-02 | $18.42 | $18.42 | $18.23 | $18.35 | $18.32 | 1,514 |
| 2021-07-01 | $18.70 | $18.70 | $18.70 | $18.70 | $18.67 | 631 |
| 2021-06-30 | $18.88 | $18.88 | $18.78 | $18.78 | $18.74 | 795 |
| 2021-06-29 | $18.92 | $18.92 | $18.82 | $18.89 | $18.86 | 6,423 |
| 2021-06-28 | $19.22 | $19.22 | $19.14 | $19.15 | $19.11 | 657 |
| 2021-06-25 | $18.93 | $18.93 | $18.86 | $18.86 | $18.83 | 209 |
| 2021-06-24 | $18.63 | $18.70 | $18.55 | $18.67 | $18.64 | 1,325 |
| 2021-06-23 | $18.46 | $18.63 | $18.46 | $18.55 | $18.51 | 2,690 |
| 2021-06-22 | $18.50 | $18.50 | $18.44 | $18.44 | $18.41 | 2,397 |
| 2021-06-21 | $18.25 | $18.44 | $18.25 | $18.41 | $18.38 | 2,972 |
| 2021-06-18 | $18.12 | $18.16 | $18.03 | $18.03 | $18.00 | 3,903 |
| 2021-06-17 | $18.00 | $18.05 | $17.94 | $17.94 | $17.91 | 3,111 |
| 2021-06-16 | $18.16 | $18.16 | $17.93 | $17.93 | $17.90 | 3,542 |
| 2021-06-15 | $18.62 | $18.62 | $18.41 | $18.46 | $18.43 | 5,454 |
| 2021-06-14 | $19.00 | $19.00 | $18.77 | $18.84 | $18.81 | 1,039 |
| 2021-06-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.97 | 226 |
| 2021-06-10 | $19.07 | $19.12 | $19.07 | $19.12 | $19.09 | 650 |
| 2021-06-09 | $19.03 | $19.03 | $19.03 | $19.03 | $19.00 | 109 |
| 2021-06-08 | $19.03 | $19.03 | $18.96 | $18.96 | $18.93 | 295 |
| 2021-06-07 | $19.07 | $19.18 | $19.07 | $19.15 | $19.12 | 2,904 |
| 2021-06-04 | $18.98 | $19.05 | $18.98 | $19.03 | $18.99 | 1,952 |
| 2021-06-03 | $19.01 | $19.01 | $18.82 | $18.85 | $18.81 | 1,681 |
| 2021-06-02 | $19.53 | $19.53 | $19.34 | $19.39 | $19.36 | 7,882 |
| 2021-06-01 | $19.65 | $19.75 | $19.65 | $19.69 | $19.65 | 6,230 |
| 2021-05-28 | $19.05 | $19.11 | $18.97 | $19.06 | $19.02 | 5,296 |
| 2021-05-27 | $19.36 | $19.36 | $19.36 | $19.36 | $19.33 | 408 |
| 2021-05-26 | $19.13 | $19.28 | $19.13 | $19.28 | $19.25 | 898 |
| 2021-05-25 | $19.34 | $19.34 | $19.33 | $19.33 | $19.30 | 3,856 |
| 2021-05-24 | $18.78 | $18.88 | $18.78 | $18.83 | $18.80 | 1,756 |
| 2021-05-21 | $19.00 | $19.00 | $18.68 | $18.88 | $18.84 | 7,870 |
| 2021-05-20 | $19.37 | $19.37 | $19.30 | $19.36 | $19.33 | 2,808 |
| 2021-05-19 | $18.98 | $19.20 | $18.98 | $19.14 | $19.11 | 4,149 |
| 2021-05-18 | $19.00 | $19.06 | $18.99 | $19.06 | $19.03 | 1,435 |
| 2021-05-17 | $19.24 | $19.24 | $19.08 | $19.11 | $19.08 | 15,650 |
| 2021-05-14 | $19.15 | $19.15 | $19.10 | $19.10 | $19.07 | 3,296 |
| 2021-05-13 | $18.47 | $18.52 | $18.43 | $18.49 | $18.46 | 2,191 |
| 2021-05-12 | $18.21 | $18.35 | $18.21 | $18.30 | $18.27 | 2,867 |
| 2021-05-11 | $17.58 | $17.58 | $17.58 | $17.58 | $17.55 | 259 |
| 2021-05-10 | $17.77 | $17.77 | $17.59 | $17.59 | $17.56 | 1,669 |
| 2021-05-07 | $17.67 | $17.67 | $17.59 | $17.60 | $17.56 | 2,233 |
| 2021-05-06 | $18.06 | $18.06 | $17.79 | $17.92 | $17.88 | 3,919 |
| 2021-05-05 | $18.26 | $18.43 | $18.23 | $18.27 | $18.23 | 6,893 |
| 2021-05-04 | $18.32 | $18.34 | $18.32 | $18.34 | $18.31 | 1,066 |
| 2021-05-03 | $18.71 | $18.76 | $18.63 | $18.75 | $18.72 | 9,777 |
| 2021-04-30 | $18.84 | $18.92 | $18.76 | $18.76 | $18.73 | 1,427 |
| 2021-04-29 | $18.76 | $18.76 | $18.61 | $18.62 | $18.58 | 1,328 |
| 2021-04-28 | $18.99 | $18.99 | $18.80 | $18.90 | $18.86 | 4,376 |
| 2021-04-27 | $18.39 | $18.53 | $18.39 | $18.46 | $18.43 | 3,321 |
| 2021-04-26 | $18.17 | $18.23 | $18.11 | $18.23 | $18.20 | 5,471 |
| 2021-04-23 | $18.12 | $18.23 | $18.12 | $18.20 | $18.17 | 1,107 |
| 2021-04-22 | $17.80 | $17.83 | $17.80 | $17.83 | $17.80 | 974 |
| 2021-04-21 | $17.49 | $17.63 | $17.49 | $17.63 | $17.60 | 517 |
| 2021-04-20 | $17.00 | $17.10 | $16.97 | $17.10 | $17.07 | 940 |
| 2021-04-19 | $17.19 | $17.23 | $17.14 | $17.22 | $17.19 | 3,806 |
| 2021-04-16 | $17.05 | $17.05 | $16.82 | $16.97 | $16.94 | 3,263 |
| 2021-04-15 | $17.07 | $17.16 | $17.01 | $17.07 | $17.04 | 4,471 |
| 2021-04-14 | $16.91 | $16.93 | $16.85 | $16.85 | $16.82 | 1,049 |
| 2021-04-13 | $16.47 | $16.75 | $16.47 | $16.75 | $16.71 | 1,636 |
| 2021-04-12 | $16.13 | $16.23 | $16.10 | $16.22 | $16.19 | 3,842 |
| 2021-04-09 | $16.48 | $16.48 | $16.35 | $16.42 | $16.39 | 5,892 |
| 2021-04-08 | $16.57 | $16.64 | $16.54 | $16.57 | $16.54 | 5,466 |
| 2021-04-07 | $16.29 | $16.38 | $16.28 | $16.36 | $16.34 | 5,534 |
| 2021-04-06 | $16.40 | $16.40 | $16.36 | $16.39 | $16.36 | 1,768 |
| 2021-04-05 | $16.50 | $16.50 | $16.27 | $16.42 | $16.39 | 14,470 |
| 2021-04-01 | $16.57 | $16.57 | $16.47 | $16.47 | $16.44 | 13,664 |
| 2021-03-31 | $16.32 | $16.37 | $16.20 | $16.23 | $16.20 | 5,090 |
| 2021-03-30 | $16.20 | $16.20 | $16.19 | $16.19 | $16.16 | 376 |
| 2021-03-29 | $16.04 | $16.04 | $15.99 | $15.99 | $15.96 | 885 |
| 2021-03-26 | $15.92 | $16.15 | $15.92 | $16.15 | $16.12 | 2,476 |
| 2021-03-25 | $15.52 | $15.65 | $15.52 | $15.65 | $15.62 | 276 |
| 2021-03-24 | $15.67 | $15.67 | $15.53 | $15.60 | $15.57 | 500 |
| 2021-03-23 | $15.88 | $15.88 | $15.78 | $15.78 | $15.75 | 816 |
| 2021-03-22 | $15.86 | $15.98 | $15.86 | $15.96 | $15.93 | 1,718 |
| 2021-03-19 | $15.66 | $15.82 | $15.65 | $15.82 | $15.79 | 1,451 |
| 2021-03-18 | $15.80 | $15.80 | $15.78 | $15.78 | $15.76 | 431 |
| 2021-03-17 | $15.67 | $15.86 | $15.67 | $15.86 | $15.83 | 172 |
| 2021-03-16 | $15.71 | $15.72 | $15.65 | $15.70 | $15.68 | 2,360 |
| 2021-03-15 | $15.44 | $15.48 | $15.34 | $15.44 | $15.41 | 6,201 |
| 2021-03-12 | $15.64 | $15.64 | $15.60 | $15.60 | $15.57 | 7,212 |
| 2021-03-11 | $15.86 | $16.16 | $15.86 | $16.11 | $16.08 | 6,027 |
| 2021-03-10 | $15.47 | $15.62 | $15.47 | $15.53 | $15.50 | 28,945 |
| 2021-03-09 | $15.35 | $15.61 | $15.18 | $15.53 | $15.50 | 5,433 |
| 2021-03-08 | $15.75 | $15.75 | $15.24 | $15.29 | $15.26 | 19,006 |
| 2021-03-05 | $16.10 | $16.18 | $16.00 | $16.07 | $16.04 | 10,769 |
| 2021-03-04 | $16.38 | $16.38 | $16.06 | $16.10 | $16.07 | 7,972 |
| 2021-03-03 | $16.95 | $16.96 | $16.76 | $16.76 | $16.73 | 7,327 |
| 2021-03-02 | $17.17 | $17.17 | $16.98 | $16.98 | $16.95 | 5,736 |
| 2021-03-01 | $17.19 | $17.46 | $17.19 | $17.46 | $17.43 | 3,859 |
| 2021-02-26 | $17.21 | $17.21 | $16.96 | $17.09 | $17.05 | 7,393 |
| 2021-02-25 | $17.52 | $17.53 | $17.23 | $17.26 | $17.23 | 5,578 |
| 2021-02-24 | $17.65 | $17.75 | $17.52 | $17.65 | $17.62 | 9,755 |
| 2021-02-23 | $17.94 | $18.20 | $17.83 | $18.15 | $18.12 | 4,643 |
| 2021-02-22 | $18.23 | $18.23 | $17.99 | $17.99 | $17.96 | 9,257 |
| 2021-02-19 | $18.85 | $19.02 | $18.85 | $18.95 | $18.92 | 5,842 |
| 2021-02-18 | $19.07 | $19.07 | $18.88 | $19.05 | $19.02 | 15,295 |
| 2021-02-17 | $20.10 | $20.10 | $19.98 | $19.98 | $19.94 | 4,014 |
| 2021-02-16 | $20.15 | $20.17 | $20.04 | $20.09 | $20.05 | 9,421 |
| 2021-02-12 | $19.99 | $20.07 | $19.95 | $20.04 | $20.00 | 8,541 |
| 2021-02-11 | $20.00 | $20.03 | $19.90 | $19.97 | $19.94 | 6,502 |
| 2021-02-10 | $19.96 | $20.00 | $19.78 | $19.83 | $19.79 | 18,079 |
| 2021-02-09 | $19.36 | $19.49 | $19.36 | $19.42 | $19.39 | 11,145 |
| 2021-02-08 | $19.16 | $19.25 | $19.16 | $19.20 | $19.17 | 5,697 |
| 2021-02-05 | $18.88 | $18.89 | $18.83 | $18.85 | $18.81 | 12,667 |
| 2021-02-04 | $18.62 | $18.68 | $18.53 | $18.61 | $18.58 | 7,291 |
| 2021-02-03 | $18.59 | $18.79 | $18.59 | $18.76 | $18.73 | 5,859 |
| 2021-02-02 | $18.26 | $18.38 | $18.26 | $18.38 | $18.35 | 2,331 |
| 2021-02-01 | $17.71 | $18.01 | $17.71 | $17.94 | $17.91 | 20,722 |
| 2021-01-29 | $17.48 | $17.51 | $17.36 | $17.38 | $17.35 | 4,464 |
| 2021-01-28 | $17.29 | $17.55 | $17.29 | $17.49 | $17.46 | 12,590 |
| 2021-01-27 | $17.95 | $17.95 | $17.77 | $17.85 | $17.82 | 10,181 |
| 2021-01-26 | $18.64 | $18.78 | $18.42 | $18.53 | $18.50 | 5,783 |
| 2021-01-25 | $18.71 | $18.76 | $18.60 | $18.65 | $18.62 | 12,517 |
| 2021-01-22 | $18.32 | $18.53 | $18.32 | $18.47 | $18.43 | 15,692 |
| 2021-01-21 | $17.99 | $18.01 | $17.86 | $17.97 | $17.94 | 8,576 |
| 2021-01-20 | $17.65 | $17.87 | $17.65 | $17.83 | $17.80 | 18,623 |
| 2021-01-19 | $17.27 | $17.29 | $17.21 | $17.25 | $17.21 | 13,081 |
| 2021-01-15 | $16.87 | $16.95 | $16.78 | $16.95 | $16.92 | 8,011 |
| 2021-01-14 | $16.99 | $17.06 | $16.99 | $17.03 | $17.00 | 2,222 |
| 2021-01-13 | $16.83 | $16.83 | $16.75 | $16.75 | $16.72 | 1,919 |
| 2021-01-12 | $16.88 | $16.90 | $16.88 | $16.90 | $16.87 | 873 |
| 2021-01-11 | $16.71 | $16.72 | $16.60 | $16.60 | $16.57 | 9,929 |
| 2021-01-08 | $16.83 | $16.93 | $16.81 | $16.89 | $16.86 | 5,984 |
| 2021-01-07 | $16.49 | $16.58 | $16.42 | $16.58 | $16.55 | 1,487 |
| 2021-01-06 | $16.72 | $16.72 | $16.68 | $16.68 | $16.65 | 511 |
| 2021-01-05 | $16.49 | $16.60 | $16.49 | $16.59 | $16.56 | 1,340 |
| 2021-01-04 | $16.51 | $16.51 | $16.31 | $16.34 | $16.31 | 22,216 |
| 2020-12-31 | $16.26 | $16.36 | $16.26 | $16.36 | $16.33 | 2,316 |
| 2020-12-30 | $16.13 | $16.28 | $16.13 | $16.27 | $16.24 | 2,683 |
| 2020-12-29 | $16.06 | $16.06 | $15.96 | $15.96 | $15.93 | 2,143 |
| 2020-12-28 | $15.99 | $16.19 | $15.97 | $16.13 | $16.10 | 6,666 |
| 2020-12-24 | $16.00 | $16.06 | $15.92 | $15.96 | $15.93 | 4,465 |
| 2020-12-23 | $16.11 | $16.13 | $16.01 | $16.07 | $16.04 | 4,568 |
| 2020-12-22 | $16.24 | $16.24 | $16.20 | $16.20 | $16.17 | 903 |
| 2020-12-21 | $15.87 | $16.13 | $15.87 | $16.12 | $16.09 | 7,469 |
| 2020-12-18 | $15.84 | $15.90 | $15.71 | $15.90 | $15.87 | 6,529 |
| 2020-12-17 | $15.82 | $15.98 | $15.82 | $15.91 | $15.88 | 17,818 |
| 2020-12-16 | $15.49 | $15.54 | $15.47 | $15.47 | $15.44 | 3,459 |
| 2020-12-15 | $15.22 | $15.37 | $15.22 | $15.37 | $15.34 | 12,140 |
| 2020-12-14 | $14.90 | $15.04 | $14.90 | $14.94 | $14.92 | 12,722 |
| 2020-12-11 | $14.83 | $14.83 | $14.76 | $14.76 | $14.73 | 2,063 |
| 2020-12-10 | $14.94 | $15.04 | $14.94 | $14.99 | $14.97 | 1,990 |
| 2020-12-09 | $14.98 | $15.03 | $14.82 | $14.89 | $14.86 | 10,394 |
| 2020-12-08 | $15.28 | $15.32 | $15.28 | $15.32 | $15.29 | 428 |
| 2020-12-07 | $15.36 | $15.37 | $15.33 | $15.34 | $15.32 | 1,498 |
| 2020-12-04 | $15.39 | $15.53 | $15.39 | $15.45 | $15.42 | 1,946 |
| 2020-12-03 | $15.27 | $15.38 | $15.27 | $15.30 | $15.28 | 1,347 |
| 2020-12-02 | $15.04 | $15.07 | $14.95 | $14.99 | $14.96 | 5,312 |
| 2020-12-01 | $15.28 | $15.28 | $15.14 | $15.18 | $15.15 | 2,721 |
| 2020-11-30 | $15.18 | $15.18 | $14.91 | $14.91 | $14.88 | 1,377 |
| 2020-11-27 | $14.92 | $14.92 | $14.92 | $14.92 | $14.89 | 161 |
| 2020-11-25 | $14.88 | $14.88 | $14.75 | $14.88 | $14.85 | 3,972 |
| 2020-11-24 | $15.20 | $15.20 | $15.02 | $15.07 | $15.05 | 7,483 |
| 2020-11-23 | $15.44 | $15.44 | $15.18 | $15.24 | $15.21 | 11,658 |
| 2020-11-20 | $15.54 | $15.54 | $15.51 | $15.51 | $15.48 | 1,069 |
| 2020-11-19 | $15.30 | $15.34 | $15.30 | $15.34 | $15.31 | 1,988 |
| 2020-11-18 | $15.29 | $15.29 | $15.19 | $15.20 | $15.17 | 1,168 |
| 2020-11-17 | $15.40 | $15.41 | $15.24 | $15.34 | $15.32 | 3,725 |
| 2020-11-16 | $15.69 | $15.69 | $15.57 | $15.66 | $15.63 | 4,675 |
| 2020-11-13 | $15.55 | $15.56 | $15.45 | $15.51 | $15.49 | 2,888 |
| 2020-11-12 | $15.33 | $15.50 | $15.33 | $15.37 | $15.34 | 1,963 |
| 2020-11-11 | $15.29 | $15.36 | $15.21 | $15.28 | $15.25 | 6,463 |
| 2020-11-10 | $15.53 | $15.57 | $15.45 | $15.51 | $15.48 | 5,497 |
| 2020-11-09 | $16.00 | $16.00 | $15.78 | $15.83 | $15.80 | 2,762 |
| 2020-11-06 | $15.46 | $15.69 | $15.45 | $15.69 | $15.66 | 3,590 |
| 2020-11-05 | $16.05 | $16.15 | $16.05 | $16.11 | $16.08 | 1,407 |
| 2020-11-04 | $15.72 | $16.07 | $15.72 | $16.02 | $15.99 | 3,348 |
| 2020-11-03 | $15.60 | $15.67 | $15.60 | $15.65 | $15.62 | 8,002 |
| 2020-11-02 | $15.50 | $15.50 | $15.39 | $15.46 | $15.44 | 642 |
| 2020-10-30 | $15.68 | $15.75 | $15.64 | $15.71 | $15.69 | 2,116 |
| 2020-10-29 | $15.85 | $16.00 | $15.85 | $15.93 | $15.90 | 2,283 |
| 2020-10-28 | $15.46 | $15.51 | $15.45 | $15.50 | $15.47 | 2,093 |
| 2020-10-27 | $15.61 | $15.83 | $15.61 | $15.76 | $15.73 | 4,105 |
| 2020-10-26 | $15.37 | $15.59 | $15.37 | $15.48 | $15.45 | 1,662 |
| 2020-10-23 | $15.46 | $15.46 | $15.26 | $15.37 | $15.34 | 3,800 |
| 2020-10-22 | $15.91 | $15.92 | $15.78 | $15.92 | $15.89 | 2,251 |
| 2020-10-21 | $16.15 | $16.30 | $16.15 | $16.23 | $16.20 | 2,356 |
| 2020-10-20 | $16.05 | $16.05 | $16.05 | $16.05 | $16.02 | 639 |
| 2020-10-19 | $16.10 | $16.10 | $15.85 | $15.85 | $15.82 | 2,011 |
| 2020-10-16 | $16.34 | $16.34 | $16.31 | $16.31 | $16.28 | 1,631 |
| 2020-10-15 | $16.17 | $16.19 | $16.10 | $16.10 | $16.07 | 889 |
| 2020-10-14 | $16.45 | $16.46 | $16.42 | $16.46 | $16.44 | 1,361 |
| 2020-10-13 | $16.60 | $16.60 | $16.52 | $16.55 | $16.52 | 3,026 |
| 2020-10-12 | $16.55 | $16.60 | $16.50 | $16.51 | $16.48 | 3,093 |
| 2020-10-09 | $16.19 | $16.33 | $16.19 | $16.27 | $16.24 | 1,948 |
| 2020-10-08 | $16.01 | $16.07 | $15.95 | $16.07 | $16.04 | 10,227 |
| 2020-10-07 | $15.93 | $15.97 | $15.89 | $15.95 | $15.92 | 1,781 |
| 2020-10-06 | $15.95 | $15.95 | $15.80 | $15.86 | $15.83 | 2,282 |
| 2020-10-05 | $15.70 | $15.84 | $15.65 | $15.81 | $15.78 | 10,136 |
| 2020-10-02 | $15.50 | $15.62 | $15.50 | $15.53 | $15.50 | 941 |
| 2020-10-01 | $15.58 | $15.71 | $15.58 | $15.66 | $15.63 | 2,440 |
| 2020-09-30 | $15.34 | $15.34 | $15.34 | $15.34 | $15.31 | 0 |
| 2020-09-29 | $15.34 | $15.34 | $15.34 | $15.34 | $15.31 | 233 |
| 2020-09-28 | $15.22 | $15.22 | $15.17 | $15.21 | $15.18 | 1,516 |
| 2020-09-25 | $15.24 | $15.24 | $15.23 | $15.24 | $15.21 | 455 |