Catalyst Bancorp Inc (CLST) Exchange: NASDAQ
Data as of Oct. 8, 2025
$12.60 ($0.00) 0.00%
Catalyst Bancorp Inc - Daily Information
Click for more stock information on Catalyst Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $12.61 |
| Previous Close | $12.60 |
| High | $12.62 |
| Low | $12.58 |
| Adjusted Open | $12.61 |
| Previous Adjusted Close | $12.60 |
| Adjusted High | $12.62 |
| Adjusted Low | $12.58 |
Invest in Catalyst Bancorp Inc (CLST)
Historical Stock Data for Catalyst Bancorp Inc (CLST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $12.61 | $12.62 | $12.58 | $12.60 | $12.60 | 3,154 |
| 2025-08-18 | $12.60 | $12.72 | $12.60 | $12.60 | $12.60 | 3,148 |
| 2025-08-15 | $12.55 | $12.60 | $12.55 | $12.60 | $12.60 | 1,327 |
| 2025-08-14 | $12.51 | $12.61 | $12.51 | $12.60 | $12.60 | 5,867 |
| 2025-08-13 | $12.54 | $12.66 | $12.54 | $12.55 | $12.55 | 7,652 |
| 2025-08-12 | $12.60 | $12.60 | $12.55 | $12.56 | $12.56 | 2,424 |
| 2025-08-11 | $12.60 | $12.60 | $12.54 | $12.57 | $12.57 | 987 |
| 2025-08-08 | $12.50 | $12.58 | $12.50 | $12.57 | $12.57 | 1,464 |
| 2025-08-07 | $12.59 | $12.59 | $12.51 | $12.51 | $12.51 | 419 |
| 2025-08-06 | $12.55 | $12.56 | $12.45 | $12.50 | $12.50 | 12,851 |
| 2025-08-05 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 918 |
| 2025-08-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 72 |
| 2025-08-01 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 135 |
| 2025-07-31 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 283 |
| 2025-07-30 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 51 |
| 2025-07-29 | $12.42 | $12.58 | $12.42 | $12.49 | $12.49 | 5,466 |
| 2025-07-28 | $12.25 | $12.31 | $12.25 | $12.31 | $12.31 | 715 |
| 2025-07-25 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 357 |
| 2025-07-24 | $12.42 | $12.49 | $12.35 | $12.35 | $12.35 | 3,555 |
| 2025-07-23 | $12.46 | $12.46 | $12.35 | $12.35 | $12.35 | 1,763 |
| 2025-07-22 | $12.41 | $12.41 | $12.27 | $12.27 | $12.27 | 2,001 |
| 2025-07-21 | $12.53 | $12.53 | $12.48 | $12.48 | $12.48 | 1,244 |
| 2025-07-18 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 292 |
| 2025-07-17 | $12.37 | $12.50 | $12.27 | $12.28 | $12.28 | 3,235 |
| 2025-07-16 | $12.26 | $12.47 | $12.25 | $12.27 | $12.27 | 1,296 |
| 2025-07-15 | $12.38 | $12.38 | $12.25 | $12.25 | $12.25 | 2,581 |
| 2025-07-14 | $12.37 | $12.46 | $12.25 | $12.46 | $12.46 | 1,496 |
| 2025-07-11 | $12.54 | $12.62 | $12.49 | $12.50 | $12.50 | 2,856 |
| 2025-07-10 | $12.66 | $12.75 | $12.60 | $12.65 | $12.65 | 5,036 |
| 2025-07-09 | $12.60 | $12.69 | $12.53 | $12.53 | $12.53 | 2,472 |
| 2025-07-08 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 1,797 |
| 2025-07-07 | $12.60 | $12.69 | $12.27 | $12.42 | $12.42 | 8,021 |
| 2025-07-03 | $12.50 | $12.50 | $12.48 | $12.48 | $12.48 | 1,136 |
| 2025-07-02 | $12.35 | $12.86 | $12.35 | $12.72 | $12.72 | 3,485 |
| 2025-07-01 | $12.28 | $14.23 | $12.10 | $12.40 | $12.40 | 173,446 |
| 2025-06-30 | $12.32 | $12.39 | $12.30 | $12.39 | $12.39 | 2,244 |
| 2025-06-27 | $12.33 | $12.48 | $12.33 | $12.48 | $12.48 | 1,781 |
| 2025-06-26 | $12.25 | $12.30 | $12.23 | $12.25 | $12.25 | 27,746 |
| 2025-06-25 | $12.29 | $12.50 | $12.29 | $12.35 | $12.35 | 7,078 |
| 2025-06-24 | $12.31 | $12.62 | $12.26 | $12.30 | $12.30 | 4,265 |
| 2025-06-23 | $12.42 | $12.76 | $12.30 | $12.41 | $12.41 | 10,212 |
| 2025-06-20 | $12.50 | $12.50 | $12.02 | $12.23 | $12.23 | 36,922 |
| 2025-06-18 | $12.25 | $12.56 | $12.20 | $12.56 | $12.56 | 9,449 |
| 2025-06-17 | $11.91 | $12.40 | $11.91 | $12.40 | $12.40 | 3,434 |
| 2025-06-16 | $12.16 | $12.30 | $12.15 | $12.15 | $12.15 | 4,916 |
| 2025-06-13 | $12.25 | $12.29 | $12.18 | $12.28 | $12.28 | 22,118 |
| 2025-06-12 | $12.28 | $12.28 | $12.16 | $12.20 | $12.20 | 16,743 |
| 2025-06-11 | $12.16 | $12.30 | $12.16 | $12.29 | $12.29 | 2,807 |
| 2025-06-10 | $12.06 | $12.25 | $12.05 | $12.20 | $12.20 | 7,664 |
| 2025-06-09 | $12.00 | $12.19 | $12.00 | $12.08 | $12.08 | 7,104 |
| 2025-06-06 | $11.85 | $11.94 | $11.82 | $11.85 | $11.85 | 2,860 |
| 2025-06-05 | $11.75 | $11.87 | $11.75 | $11.87 | $11.87 | 2,594 |
| 2025-06-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 288 |
| 2025-06-03 | $12.03 | $12.22 | $11.85 | $11.85 | $11.85 | 2,718 |
| 2025-06-02 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,394 |
| 2025-05-30 | $12.00 | $12.40 | $12.00 | $12.00 | $12.00 | 3,284 |
| 2025-05-29 | $11.96 | $11.96 | $11.95 | $11.96 | $11.96 | 4,428 |
| 2025-05-28 | $11.79 | $12.00 | $11.70 | $11.95 | $11.95 | 1,753 |
| 2025-05-27 | $11.65 | $11.80 | $11.63 | $11.79 | $11.79 | 14,273 |
| 2025-05-23 | $11.80 | $11.81 | $11.62 | $11.64 | $11.64 | 6,213 |
| 2025-05-22 | $11.73 | $11.85 | $11.73 | $11.85 | $11.85 | 1,529 |
| 2025-05-21 | $11.70 | $11.80 | $11.70 | $11.80 | $11.80 | 4,093 |
| 2025-05-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 870 |
| 2025-05-19 | $11.60 | $11.70 | $11.60 | $11.70 | $11.70 | 14,620 |
| 2025-05-16 | $11.70 | $11.75 | $11.69 | $11.74 | $11.74 | 4,547 |
| 2025-05-15 | $11.70 | $11.80 | $11.70 | $11.80 | $11.80 | 1,132 |
| 2025-05-14 | $11.60 | $11.85 | $11.60 | $11.67 | $11.67 | 5,400 |
| 2025-05-13 | $11.60 | $11.69 | $11.60 | $11.63 | $11.63 | 5,662 |
| 2025-05-12 | $11.68 | $11.70 | $11.68 | $11.70 | $11.70 | 1,839 |
| 2025-05-09 | $11.69 | $11.75 | $11.69 | $11.75 | $11.75 | 6,187 |
| 2025-05-08 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 220 |
| 2025-05-07 | $11.68 | $11.70 | $11.52 | $11.52 | $11.52 | 5,056 |
| 2025-05-06 | $11.65 | $11.70 | $11.65 | $11.70 | $11.70 | 3,493 |
| 2025-05-05 | $11.58 | $11.60 | $11.51 | $11.60 | $11.60 | 2,854 |
| 2025-05-02 | $11.59 | $11.64 | $11.51 | $11.60 | $11.60 | 15,353 |
| 2025-05-01 | $11.54 | $11.55 | $11.50 | $11.50 | $11.50 | 13,654 |
| 2025-04-30 | $11.51 | $11.58 | $11.43 | $11.43 | $11.43 | 3,542 |
| 2025-04-29 | $11.41 | $11.46 | $11.41 | $11.46 | $11.46 | 940 |
| 2025-04-28 | $11.44 | $11.59 | $11.44 | $11.59 | $11.59 | 6,206 |
| 2025-04-25 | $11.10 | $11.63 | $11.10 | $11.59 | $11.59 | 12,974 |
| 2025-04-24 | $11.44 | $11.50 | $11.26 | $11.50 | $11.50 | 18,030 |
| 2025-04-23 | $11.29 | $11.49 | $11.29 | $11.49 | $11.49 | 4,100 |
| 2025-04-22 | $11.23 | $11.33 | $11.23 | $11.30 | $11.30 | 1,953 |
| 2025-04-21 | $11.18 | $11.20 | $11.18 | $11.20 | $11.20 | 680 |
| 2025-04-17 | $11.09 | $11.10 | $10.93 | $11.10 | $11.10 | 1,178 |
| 2025-04-16 | $11.25 | $11.31 | $11.06 | $11.10 | $11.10 | 10,853 |
| 2025-04-15 | $11.20 | $11.26 | $11.15 | $11.25 | $11.25 | 6,196 |
| 2025-04-14 | $11.13 | $11.13 | $10.87 | $11.05 | $11.05 | 6,322 |
| 2025-04-11 | $11.00 | $11.14 | $10.90 | $11.14 | $11.14 | 7,505 |
| 2025-04-10 | $11.18 | $11.18 | $11.06 | $11.10 | $11.10 | 3,102 |
| 2025-04-09 | $11.02 | $11.50 | $10.90 | $11.50 | $11.50 | 11,815 |
| 2025-04-08 | $11.23 | $11.37 | $11.20 | $11.20 | $11.20 | 6,994 |
| 2025-04-07 | $11.13 | $11.15 | $11.04 | $11.15 | $11.15 | 7,562 |
| 2025-04-04 | $10.67 | $11.38 | $10.67 | $11.17 | $11.17 | 8,115 |
| 2025-04-03 | $11.48 | $11.48 | $11.40 | $11.40 | $11.40 | 1,032 |
| 2025-04-02 | $11.69 | $11.73 | $11.65 | $11.65 | $11.65 | 12,277 |
| 2025-04-01 | $11.65 | $11.68 | $11.65 | $11.65 | $11.65 | 5,974 |
| 2025-03-31 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1,312 |
| 2025-03-28 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 290 |
| 2025-03-27 | $11.64 | $11.71 | $11.64 | $11.70 | $11.70 | 2,807 |
| 2025-03-26 | $11.65 | $11.73 | $11.62 | $11.63 | $11.63 | 9,590 |
| 2025-03-25 | $11.66 | $11.66 | $11.65 | $11.65 | $11.65 | 1,288 |
| 2025-03-24 | $11.72 | $11.72 | $11.66 | $11.66 | $11.66 | 1,315 |
| 2025-03-21 | $11.60 | $11.66 | $11.60 | $11.66 | $11.66 | 1,322 |
| 2025-03-20 | $11.78 | $11.78 | $11.56 | $11.56 | $11.56 | 5,849 |
| 2025-03-19 | $11.74 | $11.76 | $11.70 | $11.70 | $11.70 | 4,339 |
| 2025-03-18 | $11.77 | $11.77 | $11.69 | $11.69 | $11.69 | 8,137 |
| 2025-03-17 | $11.75 | $11.80 | $11.70 | $11.75 | $11.75 | 4,249 |
| 2025-03-14 | $11.74 | $11.79 | $11.70 | $11.70 | $11.70 | 3,633 |
| 2025-03-13 | $11.70 | $11.72 | $11.65 | $11.70 | $11.70 | 2,939 |
| 2025-03-12 | $11.54 | $11.74 | $11.54 | $11.70 | $11.70 | 2,675 |
| 2025-03-11 | $11.68 | $11.74 | $11.31 | $11.31 | $11.31 | 9,120 |
| 2025-03-10 | $11.73 | $11.78 | $11.68 | $11.68 | $11.68 | 5,631 |
| 2025-03-07 | $11.63 | $11.70 | $11.62 | $11.68 | $11.68 | 4,605 |
| 2025-03-06 | $11.75 | $11.75 | $11.64 | $11.66 | $11.66 | 6,427 |
| 2025-03-05 | $11.75 | $11.80 | $11.75 | $11.78 | $11.78 | 9,763 |
| 2025-03-04 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 869 |
| 2025-03-03 | $11.70 | $11.78 | $11.67 | $11.74 | $11.74 | 15,059 |
| 2025-02-28 | $11.72 | $11.72 | $11.21 | $11.70 | $11.70 | 15,746 |
| 2025-02-27 | $11.70 | $11.70 | $11.67 | $11.70 | $11.70 | 10,442 |
| 2025-02-26 | $11.73 | $11.73 | $11.70 | $11.70 | $11.70 | 1,427 |
| 2025-02-25 | $11.72 | $11.79 | $11.70 | $11.71 | $11.71 | 16,296 |
| 2025-02-24 | $11.73 | $11.78 | $11.72 | $11.72 | $11.72 | 5,169 |
| 2025-02-21 | $11.72 | $11.72 | $11.71 | $11.72 | $11.72 | 675 |
| 2025-02-20 | $11.69 | $11.73 | $11.68 | $11.70 | $11.70 | 4,829 |
| 2025-02-19 | $11.72 | $11.73 | $11.71 | $11.71 | $11.71 | 2,003 |
| 2025-02-18 | $11.73 | $11.73 | $11.70 | $11.70 | $11.70 | 2,863 |
| 2025-02-14 | $11.67 | $11.73 | $11.67 | $11.73 | $11.73 | 5,028 |
| 2025-02-13 | $11.68 | $11.68 | $11.66 | $11.68 | $11.68 | 2,520 |
| 2025-02-12 | $11.65 | $11.68 | $11.63 | $11.65 | $11.65 | 2,661 |
| 2025-02-11 | $11.73 | $11.75 | $11.63 | $11.68 | $11.68 | 8,814 |
| 2025-02-10 | $11.69 | $11.73 | $11.69 | $11.73 | $11.73 | 2,330 |
| 2025-02-07 | $11.70 | $11.74 | $11.66 | $11.68 | $11.68 | 1,675 |
| 2025-02-06 | $11.70 | $11.73 | $11.70 | $11.70 | $11.70 | 1,086 |
| 2025-02-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 9,673 |
| 2025-02-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 545 |
| 2025-02-03 | $11.70 | $11.75 | $11.63 | $11.63 | $11.63 | 5,111 |
| 2025-01-31 | $11.71 | $11.80 | $11.70 | $11.72 | $11.72 | 3,464 |
| 2025-01-30 | $11.72 | $11.80 | $11.69 | $11.80 | $11.80 | 4,611 |
| 2025-01-29 | $11.67 | $11.72 | $11.41 | $11.72 | $11.72 | 18,751 |
| 2025-01-28 | $11.60 | $11.70 | $11.54 | $11.54 | $11.54 | 4,376 |
| 2025-01-27 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 880 |
| 2025-01-24 | $11.83 | $11.83 | $11.72 | $11.74 | $11.74 | 4,554 |
| 2025-01-23 | $11.69 | $11.84 | $11.65 | $11.84 | $11.84 | 11,284 |
| 2025-01-22 | $11.67 | $11.67 | $11.61 | $11.61 | $11.61 | 1,527 |
| 2025-01-21 | $11.71 | $11.73 | $11.55 | $11.55 | $11.55 | 7,074 |
| 2025-01-17 | $11.68 | $11.75 | $11.67 | $11.75 | $11.75 | 11,255 |
| 2025-01-16 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 147 |
| 2025-01-15 | $11.72 | $11.72 | $11.69 | $11.69 | $11.69 | 232 |
| 2025-01-14 | $11.55 | $11.55 | $11.50 | $11.55 | $11.55 | 6,698 |
| 2025-01-13 | $11.59 | $11.62 | $11.55 | $11.57 | $11.57 | 7,423 |
| 2025-01-10 | $11.58 | $11.58 | $11.57 | $11.57 | $11.57 | 5,521 |
| 2025-01-08 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 253 |
| 2025-01-07 | $11.68 | $11.70 | $11.62 | $11.70 | $11.70 | 4,849 |
| 2025-01-06 | $11.69 | $11.74 | $11.62 | $11.72 | $11.72 | 4,569 |
| 2025-01-03 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 93 |
| 2025-01-02 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 136 |
| 2024-12-31 | $11.75 | $11.77 | $11.75 | $11.77 | $11.77 | 520 |
| 2024-12-30 | $11.70 | $11.75 | $11.70 | $11.75 | $11.75 | 1,522 |
| 2024-12-27 | $11.74 | $11.74 | $11.70 | $11.70 | $11.70 | 2,845 |
| 2024-12-26 | $11.65 | $11.84 | $11.65 | $11.84 | $11.84 | 4,569 |
| 2024-12-24 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 157 |
| 2024-12-23 | $11.88 | $11.88 | $11.78 | $11.84 | $11.84 | 71,559 |
| 2024-12-20 | $11.25 | $11.95 | $11.25 | $11.95 | $11.95 | 63,471 |
| 2024-12-19 | $11.36 | $11.42 | $11.30 | $11.30 | $11.30 | 4,228 |
| 2024-12-18 | $11.49 | $11.59 | $11.27 | $11.30 | $11.30 | 21,662 |
| 2024-12-17 | $11.50 | $11.59 | $11.47 | $11.59 | $11.59 | 2,538 |
| 2024-12-16 | $11.65 | $11.65 | $11.64 | $11.64 | $11.64 | 2,047 |
| 2024-12-13 | $11.57 | $11.66 | $11.51 | $11.66 | $11.66 | 4,694 |
| 2024-12-12 | $11.56 | $11.65 | $11.56 | $11.65 | $11.65 | 3,980 |
| 2024-12-11 | $11.58 | $11.69 | $11.52 | $11.52 | $11.52 | 7,726 |
| 2024-12-10 | $11.55 | $11.70 | $11.51 | $11.56 | $11.56 | 8,968 |
| 2024-12-09 | $11.53 | $11.80 | $11.50 | $11.64 | $11.64 | 18,386 |
| 2024-12-06 | $11.61 | $11.67 | $11.59 | $11.59 | $11.59 | 2,809 |
| 2024-12-05 | $11.70 | $11.89 | $11.56 | $11.77 | $11.77 | 21,428 |
| 2024-12-04 | $11.86 | $11.90 | $11.68 | $11.80 | $11.80 | 11,208 |
| 2024-12-03 | $11.73 | $11.92 | $11.71 | $11.90 | $11.90 | 15,931 |
| 2024-12-02 | $11.90 | $11.90 | $11.60 | $11.80 | $11.80 | 14,910 |
| 2024-11-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 36 |
| 2024-11-27 | $11.88 | $11.88 | $11.78 | $11.85 | $11.85 | 8,022 |
| 2024-11-26 | $11.70 | $11.91 | $11.70 | $11.80 | $11.80 | 10,652 |
| 2024-11-25 | $11.53 | $11.88 | $11.53 | $11.71 | $11.71 | 21,082 |
| 2024-11-22 | $11.60 | $11.67 | $11.53 | $11.65 | $11.65 | 6,952 |
| 2024-11-21 | $11.48 | $11.60 | $11.48 | $11.60 | $11.60 | 3,476 |
| 2024-11-20 | $11.48 | $11.54 | $11.41 | $11.47 | $11.47 | 8,969 |
| 2024-11-19 | $11.54 | $11.54 | $11.47 | $11.47 | $11.47 | 5,568 |
| 2024-11-18 | $11.47 | $11.53 | $11.40 | $11.40 | $11.40 | 2,643 |
| 2024-11-15 | $11.47 | $11.70 | $11.47 | $11.48 | $11.48 | 23,835 |
| 2024-11-14 | $11.65 | $11.65 | $11.64 | $11.64 | $11.64 | 1,901 |
| 2024-11-13 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 99 |
| 2024-11-12 | $11.41 | $11.71 | $11.37 | $11.55 | $11.55 | 8,899 |
| 2024-11-11 | $11.54 | $11.55 | $11.54 | $11.55 | $11.55 | 330 |
| 2024-11-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1,143 |
| 2024-11-07 | $11.62 | $11.64 | $11.50 | $11.64 | $11.64 | 14,169 |
| 2024-11-06 | $11.47 | $11.64 | $11.39 | $11.40 | $11.40 | 28,752 |
| 2024-11-05 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 427 |
| 2024-11-04 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 261 |
| 2024-11-01 | $11.34 | $11.41 | $11.34 | $11.41 | $11.41 | 1,242 |
| 2024-10-31 | $11.46 | $11.49 | $11.40 | $11.40 | $11.40 | 4,176 |
| 2024-10-30 | $11.40 | $11.49 | $11.34 | $11.34 | $11.34 | 2,032 |
| 2024-10-29 | $11.38 | $11.49 | $11.31 | $11.35 | $11.35 | 6,491 |
| 2024-10-28 | $11.36 | $11.48 | $11.27 | $11.46 | $11.46 | 28,623 |
| 2024-10-25 | $11.48 | $11.49 | $11.48 | $11.48 | $11.48 | 753 |
| 2024-10-24 | $11.43 | $11.49 | $11.42 | $11.49 | $11.49 | 6,307 |
| 2024-10-23 | $11.42 | $11.42 | $11.16 | $11.21 | $11.21 | 9,063 |
| 2024-10-22 | $11.23 | $11.58 | $11.21 | $11.22 | $11.22 | 6,311 |
| 2024-10-21 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 1,391 |
| 2024-10-18 | $11.58 | $11.69 | $11.57 | $11.69 | $11.69 | 10,678 |
| 2024-10-17 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 67 |
| 2024-10-16 | $11.60 | $11.71 | $11.56 | $11.67 | $11.67 | 4,919 |
| 2024-10-15 | $11.36 | $11.59 | $11.30 | $11.59 | $11.59 | 8,130 |
| 2024-10-14 | $11.20 | $11.44 | $11.20 | $11.30 | $11.30 | 17,666 |
| 2024-10-11 | $11.36 | $11.47 | $11.19 | $11.35 | $11.35 | 10,768 |
| 2024-10-10 | $11.44 | $11.44 | $11.30 | $11.39 | $11.39 | 3,929 |
| 2024-10-09 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 77 |
| 2024-10-08 | $11.32 | $11.53 | $11.32 | $11.53 | $11.53 | 7,286 |
| 2024-10-07 | $11.42 | $11.43 | $11.40 | $11.40 | $11.40 | 7,190 |
| 2024-10-04 | $11.44 | $11.44 | $11.32 | $11.39 | $11.39 | 5,487 |
| 2024-10-03 | $11.36 | $11.40 | $11.36 | $11.40 | $11.40 | 538 |
| 2024-10-02 | $11.41 | $11.46 | $11.30 | $11.46 | $11.46 | 2,747 |
| 2024-10-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 235 |
| 2024-09-30 | $11.59 | $11.59 | $11.32 | $11.40 | $11.40 | 12,236 |
| 2024-09-27 | $11.26 | $11.54 | $11.18 | $11.54 | $11.54 | 4,828 |
| 2024-09-26 | $11.22 | $11.53 | $11.22 | $11.42 | $11.42 | 12,436 |
| 2024-09-25 | $11.11 | $11.40 | $11.11 | $11.40 | $11.40 | 15,029 |
| 2024-09-24 | $11.11 | $11.17 | $11.06 | $11.11 | $11.11 | 21,859 |
| 2024-09-23 | $11.07 | $11.12 | $11.06 | $11.10 | $11.10 | 4,166 |
| 2024-09-20 | $10.95 | $11.18 | $10.95 | $11.11 | $11.11 | 37,016 |
| 2024-09-19 | $10.86 | $11.15 | $10.86 | $11.00 | $11.00 | 14,993 |
| 2024-09-18 | $10.84 | $11.13 | $10.80 | $11.05 | $11.05 | 19,708 |
| 2024-09-17 | $10.95 | $11.10 | $10.87 | $10.87 | $10.87 | 8,831 |
| 2024-09-16 | $10.91 | $10.98 | $10.85 | $10.98 | $10.98 | 19,792 |
| 2024-09-13 | $11.00 | $11.00 | $10.80 | $10.90 | $10.90 | 17,649 |
| 2024-09-12 | $10.91 | $11.00 | $10.90 | $10.91 | $10.91 | 7,469 |
| 2024-09-11 | $10.96 | $11.03 | $10.78 | $11.03 | $11.03 | 5,276 |
| 2024-09-10 | $10.86 | $11.04 | $10.83 | $11.04 | $11.04 | 12,327 |
| 2024-09-09 | $11.05 | $11.06 | $11.01 | $11.02 | $11.02 | 3,531 |
| 2024-09-06 | $10.85 | $10.99 | $10.85 | $10.87 | $10.87 | 4,219 |
| 2024-09-05 | $11.15 | $11.15 | $10.85 | $10.97 | $10.97 | 7,758 |
| 2024-09-04 | $11.56 | $11.57 | $10.93 | $10.93 | $10.93 | 21,648 |
| 2024-09-03 | $11.67 | $11.68 | $11.53 | $11.53 | $11.53 | 10,351 |
| 2024-08-30 | $11.75 | $11.75 | $11.67 | $11.67 | $11.67 | 8,908 |
| 2024-08-29 | $11.66 | $11.74 | $11.65 | $11.74 | $11.74 | 5,273 |
| 2024-08-28 | $11.59 | $11.60 | $11.56 | $11.60 | $11.60 | 3,190 |
| 2024-08-27 | $11.66 | $11.78 | $11.57 | $11.63 | $11.63 | 1,763 |
| 2024-08-26 | $11.60 | $11.72 | $11.55 | $11.72 | $11.72 | 2,752 |
| 2024-08-23 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1,485 |
| 2024-08-22 | $11.77 | $11.77 | $11.69 | $11.69 | $11.69 | 3,450 |
| 2024-08-21 | $11.83 | $11.83 | $11.78 | $11.78 | $11.78 | 2,450 |
| 2024-08-20 | $11.78 | $11.83 | $11.75 | $11.78 | $11.78 | 3,559 |
| 2024-08-19 | $11.75 | $11.80 | $11.75 | $11.75 | $11.75 | 7,204 |
| 2024-08-16 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 30 |
| 2024-08-15 | $11.62 | $11.76 | $11.62 | $11.76 | $11.76 | 1,537 |
| 2024-08-14 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 33 |
| 2024-08-13 | $11.84 | $11.84 | $11.65 | $11.76 | $11.76 | 3,822 |
| 2024-08-12 | $11.86 | $11.86 | $11.61 | $11.80 | $11.80 | 8,540 |
| 2024-08-09 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 5 |
| 2024-08-08 | $11.80 | $11.80 | $11.76 | $11.76 | $11.76 | 1,705 |
| 2024-08-07 | $11.58 | $11.75 | $11.58 | $11.75 | $11.75 | 537 |
| 2024-08-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 6 |
| 2024-08-05 | $11.77 | $11.90 | $11.77 | $11.80 | $11.80 | 1,332 |
| 2024-08-02 | $12.01 | $12.01 | $11.99 | $11.99 | $11.99 | 2,254 |
| 2024-08-01 | $12.08 | $12.10 | $12.02 | $12.05 | $12.05 | 4,300 |
| 2024-07-31 | $12.05 | $12.05 | $12.00 | $12.05 | $12.05 | 6,701 |
| 2024-07-30 | $11.96 | $12.05 | $11.96 | $12.05 | $12.05 | 955 |
| 2024-07-29 | $11.96 | $12.05 | $11.95 | $11.95 | $11.95 | 2,076 |
| 2024-07-26 | $11.98 | $12.00 | $11.95 | $11.98 | $11.98 | 11,008 |
| 2024-07-25 | $12.00 | $12.00 | $11.98 | $11.98 | $11.98 | 4,906 |
| 2024-07-24 | $11.98 | $12.02 | $11.98 | $12.02 | $12.02 | 9,075 |
| 2024-07-23 | $11.98 | $11.98 | $11.91 | $11.91 | $11.91 | 6,878 |
| 2024-07-22 | $11.95 | $11.98 | $11.95 | $11.98 | $11.98 | 11,665 |
| 2024-07-19 | $11.97 | $11.97 | $11.89 | $11.89 | $11.89 | 8,923 |
| 2024-07-18 | $11.98 | $12.00 | $11.88 | $11.88 | $11.88 | 5,850 |
| 2024-07-17 | $11.88 | $12.00 | $11.76 | $11.76 | $11.76 | 11,391 |
| 2024-07-16 | $11.74 | $11.90 | $11.74 | $11.90 | $11.90 | 44,606 |
| 2024-07-15 | $11.69 | $11.75 | $11.67 | $11.75 | $11.75 | 38,582 |
| 2024-07-12 | $11.54 | $11.69 | $11.54 | $11.69 | $11.69 | 24,131 |
| 2024-07-11 | $11.48 | $11.64 | $11.48 | $11.64 | $11.64 | 11,074 |
| 2024-07-10 | $11.40 | $11.69 | $11.40 | $11.65 | $11.65 | 18,636 |
| 2024-07-09 | $11.32 | $11.51 | $11.32 | $11.51 | $11.51 | 4,435 |
| 2024-07-08 | $11.54 | $11.54 | $11.40 | $11.40 | $11.40 | 20,346 |
| 2024-07-05 | $11.51 | $11.57 | $11.38 | $11.54 | $11.54 | 5,514 |
| 2024-07-03 | $11.30 | $11.57 | $11.30 | $11.57 | $11.57 | 1,709 |
| 2024-07-02 | $11.32 | $11.57 | $11.32 | $11.50 | $11.50 | 7,438 |
| 2024-07-01 | $11.51 | $11.58 | $11.33 | $11.57 | $11.57 | 3,036 |
| 2024-06-28 | $11.59 | $11.59 | $11.55 | $11.58 | $11.58 | 7,182 |
| 2024-06-27 | $11.26 | $11.56 | $11.26 | $11.55 | $11.55 | 10,268 |
| 2024-06-26 | $11.55 | $11.58 | $11.51 | $11.58 | $11.58 | 5,037 |
| 2024-06-25 | $11.58 | $11.59 | $11.50 | $11.58 | $11.58 | 11,067 |
| 2024-06-24 | $11.58 | $11.59 | $11.56 | $11.59 | $11.59 | 4,798 |
| 2024-06-21 | $11.60 | $11.62 | $11.46 | $11.46 | $11.46 | 45,601 |
| 2024-06-20 | $11.64 | $11.64 | $11.58 | $11.60 | $11.60 | 3,401 |
| 2024-06-18 | $11.58 | $11.64 | $11.58 | $11.64 | $11.64 | 5,867 |
| 2024-06-17 | $11.57 | $11.61 | $11.57 | $11.60 | $11.60 | 3,432 |
| 2024-06-14 | $11.58 | $11.60 | $11.58 | $11.58 | $11.58 | 14,524 |
| 2024-06-13 | $11.57 | $11.58 | $11.56 | $11.56 | $11.56 | 3,346 |
| 2024-06-12 | $11.56 | $11.56 | $11.55 | $11.55 | $11.55 | 3,038 |
| 2024-06-11 | $11.55 | $11.61 | $11.55 | $11.57 | $11.57 | 8,466 |
| 2024-06-10 | $11.61 | $11.61 | $11.57 | $11.57 | $11.57 | 11,724 |
| 2024-06-07 | $11.60 | $11.64 | $11.60 | $11.63 | $11.63 | 5,907 |
| 2024-06-06 | $11.64 | $11.64 | $11.60 | $11.60 | $11.60 | 16,395 |
| 2024-06-05 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 14 |
| 2024-06-04 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 429 |
| 2024-06-03 | $11.66 | $11.67 | $11.64 | $11.67 | $11.67 | 19,327 |
| 2024-05-31 | $11.67 | $11.68 | $11.66 | $11.66 | $11.66 | 1,878 |
| 2024-05-30 | $11.65 | $11.66 | $11.65 | $11.66 | $11.66 | 7,126 |
| 2024-05-29 | $11.69 | $11.69 | $11.68 | $11.68 | $11.68 | 4,646 |
| 2024-05-28 | $11.65 | $11.66 | $11.65 | $11.66 | $11.66 | 6,012 |
| 2024-05-24 | $11.68 | $11.69 | $11.68 | $11.69 | $11.69 | 500 |
| 2024-05-23 | $11.68 | $11.69 | $11.68 | $11.68 | $11.68 | 1,059 |
| 2024-05-22 | $11.68 | $11.68 | $11.67 | $11.67 | $11.67 | 679 |
| 2024-05-21 | $11.70 | $11.70 | $11.67 | $11.69 | $11.69 | 7,859 |
| 2024-05-20 | $11.73 | $11.73 | $11.72 | $11.73 | $11.73 | 6,409 |
| 2024-05-17 | $11.68 | $11.74 | $11.66 | $11.66 | $11.66 | 3,769 |
| 2024-05-16 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 737 |
| 2024-05-15 | $11.67 | $11.70 | $11.66 | $11.70 | $11.70 | 4,829 |
| 2024-05-14 | $11.69 | $11.73 | $11.69 | $11.70 | $11.70 | 13,439 |
| 2024-05-13 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 5,241 |
| 2024-05-10 | $11.70 | $11.72 | $11.66 | $11.69 | $11.69 | 17,083 |
| 2024-05-09 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 11,940 |
| 2024-05-08 | $11.70 | $11.73 | $11.70 | $11.73 | $11.73 | 9,713 |
| 2024-05-07 | $11.71 | $11.71 | $11.70 | $11.70 | $11.70 | 2,908 |
| 2024-05-06 | $11.73 | $11.73 | $11.70 | $11.70 | $11.70 | 7,134 |
| 2024-05-03 | $11.73 | $11.73 | $11.71 | $11.71 | $11.71 | 564 |
| 2024-05-02 | $11.70 | $11.80 | $11.70 | $11.75 | $11.75 | 7,446 |
| 2024-05-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 756 |
| 2024-04-30 | $11.71 | $11.71 | $11.65 | $11.70 | $11.70 | 6,950 |
| 2024-04-29 | $11.72 | $11.72 | $11.70 | $11.70 | $11.70 | 6,283 |
| 2024-04-26 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 225 |
| 2024-04-25 | $11.75 | $11.75 | $11.71 | $11.71 | $11.71 | 25,815 |
| 2024-04-24 | $11.75 | $11.78 | $11.75 | $11.76 | $11.76 | 16,606 |
| 2024-04-23 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 1,185 |
| 2024-04-22 | $11.76 | $11.76 | $11.75 | $11.76 | $11.76 | 7,058 |
| 2024-04-19 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 1,498 |
| 2024-04-18 | $11.74 | $11.77 | $11.74 | $11.77 | $11.77 | 13,410 |
| 2024-04-17 | $11.71 | $11.76 | $11.71 | $11.75 | $11.75 | 10,880 |
| 2024-04-16 | $11.72 | $11.75 | $11.70 | $11.70 | $11.70 | 8,877 |
| 2024-04-15 | $11.75 | $11.75 | $11.73 | $11.73 | $11.73 | 2,539 |
| 2024-04-12 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 406 |
| 2024-04-11 | $11.74 | $11.79 | $11.74 | $11.78 | $11.78 | 10,550 |
| 2024-04-10 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 374 |
| 2024-04-09 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 83 |
| 2024-04-08 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 69 |
| 2024-04-05 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 74 |
| 2024-04-04 | $11.84 | $11.87 | $11.83 | $11.87 | $11.87 | 2,107 |
| 2024-04-03 | $11.75 | $11.93 | $11.65 | $11.84 | $11.84 | 32,950 |
| 2024-04-02 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 764 |
| 2024-04-01 | $11.88 | $11.88 | $11.77 | $11.77 | $11.77 | 5,295 |
| 2024-03-28 | $11.81 | $11.88 | $11.81 | $11.85 | $11.85 | 2,155 |
| 2024-03-27 | $11.80 | $11.84 | $11.80 | $11.84 | $11.84 | 4,019 |
| 2024-03-26 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 417 |
| 2024-03-25 | $11.80 | $11.81 | $11.73 | $11.74 | $11.74 | 5,863 |
| 2024-03-22 | $11.80 | $11.80 | $11.75 | $11.80 | $11.80 | 2,704 |
| 2024-03-21 | $11.87 | $12.05 | $11.82 | $11.82 | $11.82 | 11,877 |
| 2024-03-20 | $11.74 | $11.75 | $11.74 | $11.75 | $11.75 | 1,516 |
| 2024-03-19 | $11.76 | $11.79 | $11.70 | $11.71 | $11.71 | 7,694 |
| 2024-03-18 | $11.72 | $11.83 | $11.72 | $11.76 | $11.76 | 12,921 |
| 2024-03-15 | $11.70 | $11.79 | $11.70 | $11.79 | $11.79 | 14,841 |
| 2024-03-14 | $11.72 | $11.76 | $11.70 | $11.70 | $11.70 | 9,576 |
| 2024-03-13 | $11.71 | $11.72 | $11.71 | $11.72 | $11.72 | 793 |
| 2024-03-12 | $11.72 | $11.72 | $11.70 | $11.71 | $11.71 | 3,957 |
| 2024-03-11 | $11.75 | $11.78 | $11.70 | $11.75 | $11.75 | 32,791 |
| 2024-03-08 | $11.79 | $11.79 | $11.75 | $11.75 | $11.75 | 9,102 |
| 2024-03-07 | $11.80 | $11.80 | $11.79 | $11.80 | $11.80 | 1,479 |
| 2024-03-06 | $11.83 | $11.83 | $11.76 | $11.76 | $11.76 | 1,254 |
| 2024-03-05 | $11.75 | $11.80 | $11.75 | $11.80 | $11.80 | 2,235 |
| 2024-03-04 | $11.90 | $11.90 | $11.83 | $11.84 | $11.84 | 1,824 |
| 2024-03-01 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 371 |
| 2024-02-29 | $11.90 | $11.90 | $11.75 | $11.75 | $11.75 | 3,638 |
| 2024-02-28 | $11.89 | $11.89 | $11.75 | $11.76 | $11.76 | 25,946 |
| 2024-02-27 | $11.93 | $11.93 | $11.89 | $11.89 | $11.89 | 3,445 |
| 2024-02-26 | $11.99 | $11.99 | $11.88 | $11.97 | $11.97 | 2,294 |
| 2024-02-23 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 188 |
| 2024-02-22 | $11.85 | $12.04 | $11.85 | $12.03 | $12.03 | 7,599 |
| 2024-02-21 | $11.93 | $11.99 | $11.93 | $11.98 | $11.98 | 947 |
| 2024-02-20 | $11.99 | $11.99 | $11.90 | $11.90 | $11.90 | 44,818 |
| 2024-02-16 | $11.99 | $11.99 | $11.91 | $11.91 | $11.91 | 17,522 |
| 2024-02-15 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 19 |
| 2024-02-14 | $12.00 | $12.00 | $11.99 | $11.99 | $11.99 | 27,757 |
| 2024-02-13 | $11.98 | $11.98 | $11.94 | $11.97 | $11.97 | 7,369 |
| 2024-02-12 | $12.03 | $12.03 | $11.90 | $11.90 | $11.90 | 3,148 |
| 2024-02-09 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 204 |
| 2024-02-08 | $11.89 | $11.92 | $11.89 | $11.92 | $11.92 | 695 |
| 2024-02-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 397 |
| 2024-02-06 | $11.85 | $12.06 | $11.80 | $11.90 | $11.90 | 13,381 |
| 2024-02-05 | $11.86 | $12.04 | $11.84 | $12.04 | $12.04 | 1,140 |
| 2024-02-02 | $11.99 | $11.99 | $11.98 | $11.98 | $11.98 | 402 |
| 2024-02-01 | $12.00 | $12.00 | $11.85 | $11.99 | $11.99 | 24,769 |
| 2024-01-31 | $12.02 | $12.05 | $11.90 | $11.90 | $11.90 | 16,861 |
| 2024-01-30 | $11.99 | $12.10 | $11.99 | $12.10 | $12.10 | 6,295 |
| 2024-01-29 | $11.98 | $12.05 | $11.87 | $12.05 | $12.05 | 56,068 |
| 2024-01-26 | $11.98 | $11.98 | $11.86 | $11.98 | $11.98 | 64,240 |
| 2024-01-25 | $11.88 | $11.97 | $11.88 | $11.94 | $11.94 | 9,307 |
| 2024-01-24 | $11.99 | $11.99 | $11.98 | $11.98 | $11.98 | 5,663 |
| 2024-01-23 | $11.99 | $11.99 | $11.89 | $11.89 | $11.89 | 1,067 |
| 2024-01-22 | $12.05 | $12.05 | $11.98 | $11.98 | $11.98 | 9,482 |
| 2024-01-19 | $11.99 | $12.00 | $11.99 | $11.99 | $11.99 | 14,468 |
| 2024-01-18 | $11.90 | $11.96 | $11.90 | $11.96 | $11.96 | 1,320 |
| 2024-01-17 | $11.98 | $12.00 | $11.92 | $11.99 | $11.99 | 18,835 |
| 2024-01-16 | $11.99 | $12.05 | $11.97 | $11.97 | $11.97 | 14,376 |
| 2024-01-12 | $12.00 | $12.05 | $11.96 | $11.96 | $11.96 | 17,663 |
| 2024-01-11 | $11.91 | $12.05 | $11.91 | $11.99 | $11.99 | 4,329 |
| 2024-01-10 | $12.00 | $12.03 | $11.97 | $12.00 | $12.00 | 20,950 |
| 2024-01-09 | $11.76 | $12.00 | $11.65 | $12.00 | $12.00 | 10,312 |
| 2024-01-08 | $11.63 | $11.69 | $11.63 | $11.69 | $11.69 | 1,945 |
| 2024-01-05 | $11.30 | $11.55 | $11.30 | $11.55 | $11.55 | 6,228 |
| 2024-01-04 | $10.97 | $11.29 | $10.97 | $11.29 | $11.29 | 4,571 |
| 2024-01-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 412 |
| 2024-01-02 | $10.90 | $11.18 | $10.90 | $11.02 | $11.02 | 12,384 |
| 2023-12-29 | $10.63 | $10.90 | $10.62 | $10.84 | $10.84 | 3,845 |
| 2023-12-28 | $10.86 | $10.86 | $10.73 | $10.73 | $10.73 | 6,614 |
| 2023-12-27 | $10.97 | $10.97 | $10.85 | $10.85 | $10.85 | 2,462 |
| 2023-12-26 | $11.07 | $11.08 | $11.06 | $11.06 | $11.06 | 1,004 |
| 2023-12-22 | $11.03 | $11.09 | $11.03 | $11.06 | $11.06 | 1,848 |
| 2023-12-21 | $11.17 | $11.17 | $11.03 | $11.03 | $11.03 | 2,319 |
| 2023-12-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 584 |
| 2023-12-19 | $10.85 | $10.96 | $10.84 | $10.95 | $10.95 | 7,606 |
| 2023-12-18 | $11.18 | $11.18 | $10.78 | $10.85 | $10.85 | 2,351 |
| 2023-12-15 | $10.68 | $11.18 | $10.68 | $11.18 | $11.18 | 4,616 |
| 2023-12-14 | $11.18 | $11.18 | $10.68 | $11.13 | $11.13 | 3,744 |
| 2023-12-13 | $10.71 | $10.95 | $10.60 | $10.95 | $10.95 | 3,325 |
| 2023-12-12 | $11.23 | $11.23 | $10.71 | $10.71 | $10.71 | 2,420 |
| 2023-12-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 29 |
| 2023-12-08 | $11.00 | $11.00 | $10.95 | $10.95 | $10.95 | 374 |
| 2023-12-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 327 |
| 2023-12-06 | $10.92 | $10.93 | $10.91 | $10.91 | $10.91 | 1,057 |
| 2023-12-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 516 |
| 2023-12-04 | $11.10 | $11.11 | $11.00 | $11.00 | $11.00 | 7,520 |
| 2023-12-01 | $11.18 | $11.30 | $11.09 | $11.30 | $11.30 | 7,324 |
| 2023-11-30 | $11.07 | $11.07 | $11.05 | $11.05 | $11.05 | 383 |
| 2023-11-29 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 209 |
| 2023-11-28 | $11.15 | $11.15 | $11.10 | $11.10 | $11.10 | 590 |
| 2023-11-27 | $11.30 | $11.30 | $11.00 | $11.00 | $11.00 | 1,666 |
| 2023-11-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 397 |
| 2023-11-22 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 183 |
| 2023-11-21 | $11.24 | $11.24 | $11.08 | $11.08 | $11.08 | 2,073 |
| 2023-11-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 34 |
| 2023-11-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 40 |
| 2023-11-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 40 |
| 2023-11-15 | $11.10 | $11.10 | $11.00 | $11.00 | $11.00 | 4,457 |
| 2023-11-14 | $10.92 | $11.10 | $10.92 | $11.10 | $11.10 | 946 |
| 2023-11-13 | $10.86 | $10.86 | $10.71 | $10.71 | $10.71 | 572 |
| 2023-11-10 | $10.95 | $11.10 | $10.95 | $11.10 | $11.10 | 1,039 |
| 2023-11-09 | $11.00 | $11.01 | $10.96 | $10.96 | $10.96 | 5,628 |
| 2023-11-08 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 169 |
| 2023-11-07 | $11.01 | $11.04 | $10.95 | $11.02 | $11.02 | 7,222 |
| 2023-11-06 | $11.10 | $11.10 | $11.06 | $11.07 | $11.07 | 9,990 |
| 2023-11-03 | $11.35 | $11.40 | $11.04 | $11.04 | $11.04 | 3,926 |
| 2023-11-02 | $11.35 | $11.35 | $11.28 | $11.30 | $11.30 | 1,234 |
| 2023-11-01 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 2,001 |
| 2023-10-31 | $11.01 | $11.05 | $10.83 | $11.04 | $11.04 | 83,945 |
| 2023-10-30 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1,439 |
| 2023-10-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 18 |
| 2023-10-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 118 |
| 2023-10-25 | $11.24 | $11.25 | $11.13 | $11.25 | $11.25 | 8,784 |
| 2023-10-24 | $11.05 | $11.05 | $11.03 | $11.05 | $11.05 | 1,147 |
| 2023-10-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 594 |
| 2023-10-20 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 30 |
| 2023-10-19 | $11.32 | $11.32 | $11.31 | $11.31 | $11.31 | 750 |
| 2023-10-18 | $11.35 | $11.35 | $11.26 | $11.29 | $11.29 | 2,341 |
| 2023-10-17 | $11.70 | $11.70 | $11.26 | $11.26 | $11.26 | 3,957 |
| 2023-10-16 | $11.40 | $11.40 | $11.35 | $11.35 | $11.35 | 2,303 |
| 2023-10-13 | $11.45 | $11.49 | $11.32 | $11.32 | $11.32 | 2,287 |
| 2023-10-12 | $11.35 | $11.50 | $11.35 | $11.45 | $11.45 | 2,847 |
| 2023-10-11 | $11.60 | $11.60 | $11.34 | $11.34 | $11.34 | 1,691 |
| 2023-10-10 | $11.60 | $11.61 | $11.60 | $11.60 | $11.60 | 6,500 |
| 2023-10-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 7 |
| 2023-10-06 | $11.28 | $11.75 | $11.28 | $11.75 | $11.75 | 419 |
| 2023-10-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 487 |
| 2023-10-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 553 |
| 2023-10-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 32 |
| 2023-10-02 | $11.73 | $11.85 | $11.70 | $11.85 | $11.85 | 1,458 |
| 2023-09-29 | $11.58 | $12.06 | $11.48 | $12.06 | $12.06 | 8,722 |
| 2023-09-28 | $11.75 | $11.75 | $11.33 | $11.39 | $11.39 | 2,491 |
| 2023-09-27 | $11.97 | $11.97 | $11.76 | $11.76 | $11.76 | 1,257 |
| 2023-09-26 | $11.96 | $11.98 | $11.85 | $11.85 | $11.85 | 1,839 |
| 2023-09-25 | $11.99 | $11.99 | $11.86 | $11.86 | $11.86 | 2,144 |
| 2023-09-22 | $11.81 | $11.99 | $11.81 | $11.86 | $11.86 | 2,321 |
| 2023-09-21 | $12.17 | $12.17 | $11.85 | $11.85 | $11.85 | 2,171 |
| 2023-09-20 | $12.16 | $12.16 | $12.01 | $12.01 | $12.01 | 2,010 |
| 2023-09-19 | $12.06 | $12.10 | $12.06 | $12.10 | $12.10 | 1,731 |
| 2023-09-18 | $11.90 | $12.21 | $11.88 | $12.12 | $12.12 | 1,829 |
| 2023-09-15 | $11.70 | $12.21 | $11.56 | $12.21 | $12.21 | 10,543 |
| 2023-09-14 | $12.18 | $12.18 | $11.62 | $11.62 | $11.62 | 2,748 |
| 2023-09-13 | $12.14 | $12.14 | $11.52 | $11.52 | $11.52 | 3,078 |
| 2023-09-12 | $11.85 | $12.20 | $11.53 | $11.53 | $11.53 | 2,689 |
| 2023-09-11 | $12.00 | $12.29 | $12.00 | $12.27 | $12.27 | 7,614 |
| 2023-09-08 | $12.02 | $12.30 | $11.85 | $11.96 | $11.96 | 4,603 |
| 2023-09-07 | $11.85 | $11.90 | $11.85 | $11.90 | $11.90 | 5,332 |
| 2023-09-06 | $12.18 | $12.30 | $11.75 | $11.75 | $11.75 | 33,633 |
| 2023-09-05 | $11.96 | $12.00 | $11.35 | $11.99 | $11.99 | 4,012 |
| 2023-09-01 | $12.00 | $12.11 | $12.00 | $12.05 | $12.05 | 4,501 |
| 2023-08-31 | $11.80 | $12.00 | $11.77 | $12.00 | $12.00 | 5,327 |
| 2023-08-30 | $11.95 | $12.20 | $11.80 | $11.80 | $11.80 | 10,656 |
| 2023-08-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 679 |
| 2023-08-28 | $11.60 | $11.85 | $11.60 | $11.85 | $11.85 | 1,423 |
| 2023-08-25 | $11.69 | $11.85 | $11.69 | $11.75 | $11.75 | 8,976 |
| 2023-08-24 | $11.36 | $11.89 | $11.36 | $11.89 | $11.89 | 2,810 |
| 2023-08-23 | $11.64 | $11.68 | $11.44 | $11.66 | $11.66 | 3,171 |
| 2023-08-22 | $11.53 | $11.53 | $11.45 | $11.50 | $11.50 | 24,623 |
| 2023-08-21 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 186 |
| 2023-08-18 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 168 |
| 2023-08-17 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 831 |
| 2023-08-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 7 |
| 2023-08-15 | $11.96 | $12.03 | $11.64 | $12.00 | $12.00 | 18,384 |
| 2023-08-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 38 |
| 2023-08-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,444 |
| 2023-08-10 | $11.75 | $11.90 | $11.75 | $11.90 | $11.90 | 10,425 |
| 2023-08-09 | $11.85 | $11.85 | $11.75 | $11.75 | $11.75 | 3,827 |
| 2023-08-08 | $12.07 | $12.10 | $11.85 | $11.85 | $11.85 | 10,343 |
| 2023-08-07 | $12.09 | $12.09 | $12.06 | $12.06 | $12.06 | 1,994 |
| 2023-08-04 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 201 |
| 2023-08-03 | $12.15 | $12.28 | $12.08 | $12.08 | $12.08 | 6,703 |
| 2023-08-02 | $12.10 | $12.28 | $12.02 | $12.02 | $12.02 | 3,052 |
| 2023-08-01 | $12.23 | $12.36 | $12.22 | $12.34 | $12.34 | 2,701 |
| 2023-07-31 | $12.26 | $12.33 | $12.26 | $12.33 | $12.33 | 823 |
| 2023-07-28 | $12.55 | $12.71 | $12.27 | $12.32 | $12.32 | 8,456 |
| 2023-07-27 | $12.30 | $12.71 | $12.30 | $12.71 | $12.71 | 6,613 |
| 2023-07-26 | $12.23 | $12.61 | $12.20 | $12.55 | $12.55 | 5,715 |
| 2023-07-25 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 382 |
| 2023-07-24 | $12.56 | $12.58 | $12.55 | $12.55 | $12.55 | 4,219 |
| 2023-07-21 | $12.50 | $12.71 | $12.50 | $12.51 | $12.51 | 9,544 |
| 2023-07-20 | $12.39 | $12.52 | $12.39 | $12.41 | $12.41 | 5,762 |
| 2023-07-19 | $12.30 | $12.39 | $12.30 | $12.39 | $12.39 | 5,773 |
| 2023-07-18 | $12.32 | $12.50 | $11.85 | $12.29 | $12.29 | 11,089 |
| 2023-07-17 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 227 |
| 2023-07-14 | $11.71 | $12.02 | $11.71 | $11.91 | $11.91 | 7,475 |
| 2023-07-13 | $11.84 | $12.05 | $11.76 | $11.76 | $11.76 | 13,598 |
| 2023-07-12 | $11.53 | $12.00 | $11.53 | $11.90 | $11.90 | 20,986 |
| 2023-07-11 | $11.50 | $11.50 | $11.40 | $11.50 | $11.50 | 3,085 |
| 2023-07-10 | $11.29 | $11.50 | $11.28 | $11.50 | $11.50 | 3,079 |
| 2023-07-07 | $11.16 | $11.40 | $11.10 | $11.31 | $11.31 | 3,526 |
| 2023-07-06 | $11.08 | $11.34 | $11.08 | $11.16 | $11.16 | 3,672 |
| 2023-07-05 | $11.06 | $11.35 | $11.06 | $11.19 | $11.19 | 4,560 |
| 2023-07-03 | $11.11 | $11.32 | $11.11 | $11.32 | $11.32 | 4,396 |
| 2023-06-30 | $11.30 | $11.30 | $11.03 | $11.03 | $11.03 | 1,676 |
| 2023-06-29 | $10.82 | $11.20 | $10.82 | $11.18 | $11.18 | 4,587 |
| 2023-06-28 | $10.65 | $11.14 | $10.65 | $11.02 | $11.02 | 5,038 |
| 2023-06-27 | $10.90 | $11.08 | $10.70 | $11.08 | $11.08 | 10,938 |
| 2023-06-26 | $10.51 | $10.83 | $10.30 | $10.83 | $10.83 | 12,425 |
| 2023-06-23 | $10.50 | $10.50 | $10.31 | $10.31 | $10.31 | 11,989 |
| 2023-06-22 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 102 |
| 2023-06-21 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 118 |
| 2023-06-20 | $11.00 | $11.19 | $10.76 | $10.76 | $10.76 | 6,342 |
| 2023-06-16 | $10.62 | $11.00 | $10.61 | $11.00 | $11.00 | 11,239 |
| 2023-06-15 | $11.00 | $11.00 | $10.79 | $10.79 | $10.79 | 1,543 |
| 2023-06-14 | $10.52 | $10.72 | $10.52 | $10.72 | $10.72 | 1,245 |
| 2023-06-13 | $10.51 | $10.70 | $10.51 | $10.51 | $10.51 | 1,735 |
| 2023-06-12 | $10.75 | $10.75 | $10.51 | $10.63 | $10.63 | 20,354 |
| 2023-06-09 | $10.50 | $10.62 | $10.50 | $10.56 | $10.56 | 1,016 |
| 2023-06-08 | $10.38 | $10.73 | $10.38 | $10.57 | $10.57 | 1,915 |
| 2023-06-07 | $10.48 | $10.64 | $10.48 | $10.48 | $10.48 | 6,570 |
| 2023-06-06 | $10.62 | $10.62 | $10.40 | $10.40 | $10.40 | 1,484 |
| 2023-06-05 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 313 |
| 2023-06-02 | $10.80 | $10.80 | $10.63 | $10.77 | $10.77 | 746 |
| 2023-06-01 | $10.49 | $10.49 | $10.40 | $10.40 | $10.40 | 572 |
| 2023-05-31 | $10.46 | $10.46 | $10.36 | $10.36 | $10.36 | 2,212 |
| 2023-05-30 | $10.51 | $10.51 | $10.46 | $10.46 | $10.46 | 751 |
| 2023-05-26 | $10.66 | $10.66 | $10.50 | $10.50 | $10.50 | 2,328 |
| 2023-05-25 | $10.37 | $10.44 | $10.36 | $10.36 | $10.36 | 636 |
| 2023-05-24 | $10.38 | $10.48 | $10.36 | $10.42 | $10.42 | 1,900 |
| 2023-05-23 | $10.37 | $10.54 | $10.37 | $10.53 | $10.53 | 3,247 |
| 2023-05-22 | $10.47 | $10.50 | $10.32 | $10.32 | $10.32 | 4,288 |
| 2023-05-19 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 1,256 |
| 2023-05-18 | $9.99 | $10.49 | $9.99 | $10.49 | $10.49 | 4,721 |
| 2023-05-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 273 |
| 2023-05-16 | $9.77 | $10.01 | $9.53 | $9.98 | $9.98 | 15,601 |
| 2023-05-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 193 |
| 2023-05-12 | $9.51 | $9.81 | $9.51 | $9.80 | $9.80 | 5,613 |
| 2023-05-11 | $9.26 | $9.60 | $9.26 | $9.56 | $9.56 | 5,440 |
| 2023-05-10 | $9.40 | $9.42 | $9.26 | $9.33 | $9.33 | 13,488 |
| 2023-05-09 | $9.44 | $9.52 | $9.37 | $9.40 | $9.40 | 25,543 |
| 2023-05-08 | $9.65 | $9.75 | $9.51 | $9.57 | $9.57 | 26,440 |
| 2023-05-05 | $9.50 | $9.98 | $9.49 | $9.65 | $9.65 | 11,382 |
| 2023-05-04 | $9.50 | $9.78 | $9.30 | $9.50 | $9.50 | 36,773 |
| 2023-05-03 | $10.15 | $10.15 | $9.50 | $9.50 | $9.50 | 24,777 |
| 2023-05-02 | $10.53 | $10.64 | $10.11 | $10.14 | $10.14 | 63,013 |
| 2023-05-01 | $10.80 | $11.06 | $10.80 | $10.86 | $10.86 | 9,058 |
| 2023-04-28 | $10.72 | $10.85 | $10.70 | $10.85 | $10.85 | 2,633 |
| 2023-04-27 | $10.94 | $10.94 | $10.50 | $10.75 | $10.75 | 22,468 |
| 2023-04-26 | $10.83 | $10.83 | $10.80 | $10.81 | $10.81 | 2,760 |
| 2023-04-25 | $11.01 | $11.09 | $11.00 | $11.09 | $11.09 | 9,834 |
| 2023-04-24 | $11.17 | $11.17 | $11.16 | $11.17 | $11.17 | 2,659 |
| 2023-04-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 64 |
| 2023-04-20 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 22,302 |
| 2023-04-19 | $11.20 | $11.25 | $11.00 | $11.25 | $11.25 | 12,522 |
| 2023-04-18 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
| 2023-04-17 | $11.34 | $11.34 | $11.20 | $11.20 | $11.20 | 15,334 |
| 2023-04-14 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 13,115 |
| 2023-04-13 | $11.24 | $11.49 | $11.24 | $11.35 | $11.35 | 4,532 |
| 2023-04-12 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 1,029 |
| 2023-04-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 24 |
| 2023-04-10 | $11.40 | $11.50 | $11.28 | $11.50 | $11.50 | 11,002 |
| 2023-04-06 | $11.56 | $11.61 | $11.55 | $11.55 | $11.55 | 1,975 |
| 2023-04-05 | $11.50 | $11.60 | $11.40 | $11.40 | $11.40 | 5,101 |
| 2023-04-04 | $11.50 | $11.74 | $11.50 | $11.73 | $11.73 | 3,644 |
| 2023-04-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 23 |
| 2023-03-31 | $11.60 | $11.64 | $11.50 | $11.50 | $11.50 | 6,079 |
| 2023-03-30 | $11.70 | $11.70 | $11.64 | $11.64 | $11.64 | 1,658 |
| 2023-03-29 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 162 |
| 2023-03-28 | $12.01 | $12.06 | $11.72 | $11.74 | $11.74 | 4,913 |
| 2023-03-27 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 316 |
| 2023-03-24 | $12.01 | $12.10 | $12.01 | $12.10 | $12.10 | 10,793 |
| 2023-03-23 | $12.20 | $12.20 | $12.00 | $12.00 | $12.00 | 18,610 |
| 2023-03-22 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 216 |
| 2023-03-21 | $12.16 | $12.34 | $12.06 | $12.34 | $12.34 | 4,814 |
| 2023-03-20 | $12.12 | $12.42 | $11.95 | $12.42 | $12.42 | 8,563 |
| 2023-03-17 | $11.53 | $12.41 | $11.53 | $12.41 | $12.41 | 37,735 |
| 2023-03-16 | $11.65 | $11.84 | $11.65 | $11.75 | $11.75 | 1,360 |
| 2023-03-15 | $12.00 | $12.26 | $11.50 | $11.50 | $11.50 | 6,855 |
| 2023-03-14 | $11.90 | $11.95 | $11.90 | $11.91 | $11.91 | 6,618 |
| 2023-03-13 | $12.16 | $12.22 | $12.05 | $12.10 | $12.10 | 108,564 |
| 2023-03-10 | $12.31 | $12.67 | $12.29 | $12.51 | $12.51 | 11,497 |
| 2023-03-09 | $12.87 | $12.88 | $12.85 | $12.85 | $12.85 | 5,859 |
| 2023-03-08 | $12.90 | $12.91 | $12.90 | $12.91 | $12.91 | 1,365 |
| 2023-03-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 81 |
| 2023-03-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 19,199 |
| 2023-03-03 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 129 |
| 2023-03-02 | $13.00 | $13.00 | $12.87 | $12.98 | $12.98 | 11,534 |
| 2023-03-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 273 |
| 2023-02-28 | $12.97 | $13.01 | $12.96 | $12.97 | $12.97 | 6,131 |
| 2023-02-27 | $13.04 | $13.04 | $12.98 | $12.98 | $12.98 | 47,535 |
| 2023-02-24 | $12.98 | $13.00 | $12.98 | $13.00 | $13.00 | 5,872 |
| 2023-02-23 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 76 |
| 2023-02-22 | $13.06 | $13.06 | $12.96 | $12.96 | $12.96 | 7,751 |
| 2023-02-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 208 |
| 2023-02-17 | $13.03 | $13.03 | $12.99 | $13.00 | $13.00 | 4,769 |
| 2023-02-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 147 |
| 2023-02-15 | $13.00 | $13.00 | $12.98 | $13.00 | $13.00 | 7,457 |
| 2023-02-14 | $13.00 | $13.01 | $13.00 | $13.00 | $13.00 | 2,123 |
| 2023-02-13 | $13.02 | $13.02 | $13.01 | $13.01 | $13.01 | 5,037 |
| 2023-02-10 | $13.03 | $13.04 | $13.02 | $13.03 | $13.03 | 4,751 |
| 2023-02-09 | $13.02 | $13.06 | $13.02 | $13.02 | $13.02 | 5,721 |
| 2023-02-08 | $13.04 | $13.08 | $13.02 | $13.02 | $13.02 | 4,688 |
| 2023-02-07 | $13.04 | $13.10 | $13.04 | $13.10 | $13.10 | 3,670 |
| 2023-02-06 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 10,505 |
| 2023-02-03 | $12.99 | $13.00 | $12.99 | $12.99 | $12.99 | 4,260 |
| 2023-02-02 | $13.00 | $13.00 | $12.98 | $12.99 | $12.99 | 49,873 |
| 2023-02-01 | $12.99 | $12.99 | $12.97 | $12.98 | $12.98 | 5,077 |
| 2023-01-31 | $12.90 | $12.99 | $12.87 | $12.87 | $12.87 | 5,550 |
| 2023-01-30 | $12.90 | $12.90 | $12.87 | $12.87 | $12.87 | 7,160 |
| 2023-01-27 | $12.91 | $13.00 | $12.91 | $12.95 | $12.95 | 14,044 |
| 2023-01-26 | $12.89 | $13.06 | $12.87 | $13.00 | $13.00 | 23,578 |
| 2023-01-25 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 320 |
| 2023-01-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 266 |
| 2023-01-23 | $12.81 | $12.81 | $12.80 | $12.80 | $12.80 | 1,867 |
| 2023-01-20 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 525 |
| 2023-01-19 | $12.73 | $12.89 | $12.73 | $12.89 | $12.89 | 509 |
| 2023-01-18 | $12.92 | $12.92 | $12.73 | $12.80 | $12.80 | 8,692 |
| 2023-01-17 | $12.76 | $12.76 | $12.74 | $12.75 | $12.75 | 2,615 |
| 2023-01-13 | $12.73 | $12.73 | $12.71 | $12.73 | $12.73 | 20,159 |
| 2023-01-12 | $12.82 | $12.82 | $12.76 | $12.76 | $12.76 | 3,997 |
| 2023-01-11 | $12.89 | $12.91 | $12.79 | $12.79 | $12.79 | 3,511 |
| 2023-01-10 | $12.76 | $12.79 | $12.76 | $12.79 | $12.79 | 12,640 |
| 2023-01-09 | $12.79 | $12.95 | $12.79 | $12.82 | $12.82 | 5,704 |
| 2023-01-06 | $12.79 | $12.79 | $12.70 | $12.71 | $12.71 | 4,928 |
| 2023-01-05 | $12.67 | $12.91 | $12.67 | $12.70 | $12.70 | 19,152 |
| 2023-01-04 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 242 |
| 2023-01-03 | $12.73 | $12.84 | $12.65 | $12.66 | $12.66 | 22,967 |
| 2022-12-30 | $12.75 | $12.83 | $12.70 | $12.70 | $12.70 | 7,627 |
| 2022-12-29 | $12.71 | $12.83 | $12.68 | $12.79 | $12.79 | 20,519 |
| 2022-12-28 | $12.78 | $12.88 | $12.77 | $12.77 | $12.77 | 5,374 |
| 2022-12-27 | $12.80 | $12.94 | $12.80 | $12.85 | $12.85 | 5,308 |
| 2022-12-23 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 183 |
| 2022-12-22 | $12.81 | $12.81 | $12.80 | $12.80 | $12.80 | 1,337 |
| 2022-12-21 | $12.91 | $12.95 | $12.82 | $12.82 | $12.82 | 1,147 |
| 2022-12-20 | $12.94 | $12.94 | $12.80 | $12.91 | $12.91 | 6,894 |
| 2022-12-19 | $13.13 | $13.13 | $12.89 | $12.89 | $12.89 | 2,599 |
| 2022-12-16 | $12.85 | $13.09 | $12.81 | $13.09 | $13.09 | 14,743 |
| 2022-12-15 | $12.86 | $12.98 | $12.85 | $12.98 | $12.98 | 1,377 |
| 2022-12-14 | $12.93 | $12.93 | $12.80 | $12.80 | $12.80 | 11,058 |
| 2022-12-13 | $12.91 | $12.99 | $12.86 | $12.99 | $12.99 | 10,995 |
| 2022-12-12 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 334 |
| 2022-12-09 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 131 |
| 2022-12-08 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 2,878 |
| 2022-12-07 | $12.96 | $12.96 | $12.90 | $12.90 | $12.90 | 617 |
| 2022-12-06 | $12.95 | $12.98 | $12.95 | $12.96 | $12.96 | 2,848 |
| 2022-12-05 | $13.07 | $13.07 | $12.86 | $12.86 | $12.86 | 3,259 |
| 2022-12-02 | $13.00 | $13.06 | $12.99 | $13.06 | $13.06 | 10,171 |
| 2022-12-01 | $12.86 | $12.91 | $12.86 | $12.86 | $12.86 | 2,219 |
| 2022-11-30 | $12.82 | $12.82 | $12.78 | $12.81 | $12.81 | 4,830 |
| 2022-11-29 | $12.70 | $12.89 | $12.70 | $12.89 | $12.89 | 13,713 |
| 2022-11-28 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 2,580 |
| 2022-11-25 | $12.88 | $12.90 | $12.70 | $12.70 | $12.70 | 719 |
| 2022-11-23 | $12.70 | $12.80 | $12.67 | $12.80 | $12.80 | 9,730 |
| 2022-11-22 | $12.67 | $12.77 | $12.61 | $12.67 | $12.67 | 11,164 |
| 2022-11-21 | $12.75 | $12.78 | $12.75 | $12.78 | $12.78 | 21,827 |
| 2022-11-18 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 143 |
| 2022-11-17 | $12.74 | $12.90 | $12.67 | $12.67 | $12.67 | 23,430 |
| 2022-11-16 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 405 |
| 2022-11-15 | $12.80 | $12.95 | $12.77 | $12.95 | $12.95 | 3,903 |
| 2022-11-14 | $12.75 | $12.78 | $12.58 | $12.78 | $12.78 | 3,421 |
| 2022-11-11 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 250 |
| 2022-11-10 | $12.74 | $13.00 | $12.74 | $12.94 | $12.94 | 2,515 |
| 2022-11-09 | $12.90 | $12.97 | $12.58 | $12.70 | $12.70 | 5,832 |
| 2022-11-08 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 515 |
| 2022-11-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 159 |
| 2022-11-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 227 |
| 2022-11-03 | $12.96 | $13.00 | $12.89 | $13.00 | $13.00 | 3,840 |
| 2022-11-02 | $12.95 | $12.95 | $12.82 | $12.82 | $12.82 | 4,680 |
| 2022-11-01 | $12.85 | $13.01 | $12.85 | $13.00 | $13.00 | 16,345 |
| 2022-10-31 | $13.05 | $13.05 | $12.90 | $12.90 | $12.90 | 13,767 |
| 2022-10-28 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 427 |
| 2022-10-27 | $13.00 | $13.05 | $13.00 | $13.05 | $13.05 | 2,097 |
| 2022-10-26 | $13.01 | $13.02 | $13.00 | $13.00 | $13.00 | 1,469 |
| 2022-10-25 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 249 |
| 2022-10-24 | $13.01 | $13.16 | $13.01 | $13.16 | $13.16 | 54,844 |
| 2022-10-21 | $13.00 | $13.06 | $13.00 | $13.01 | $13.01 | 14,318 |
| 2022-10-20 | $13.00 | $13.05 | $12.92 | $13.01 | $13.01 | 7,072 |
| 2022-10-19 | $13.00 | $13.04 | $12.90 | $12.91 | $12.91 | 42,044 |
| 2022-10-18 | $12.85 | $13.04 | $12.85 | $12.96 | $12.96 | 18,558 |
| 2022-10-17 | $13.01 | $13.06 | $13.01 | $13.06 | $13.06 | 19,831 |
| 2022-10-14 | $12.72 | $13.06 | $12.72 | $13.01 | $13.01 | 22,791 |
| 2022-10-13 | $13.03 | $13.18 | $12.85 | $13.10 | $13.10 | 21,720 |
| 2022-10-12 | $13.10 | $13.15 | $13.10 | $13.15 | $13.15 | 7,455 |
| 2022-10-11 | $13.22 | $13.40 | $13.10 | $13.12 | $13.12 | 6,071 |
| 2022-10-10 | $13.24 | $13.25 | $13.24 | $13.25 | $13.25 | 1,486 |
| 2022-10-07 | $13.17 | $13.24 | $13.00 | $13.01 | $13.01 | 3,811 |
| 2022-10-06 | $13.18 | $13.21 | $12.86 | $13.16 | $13.16 | 9,368 |
| 2022-10-05 | $13.10 | $13.10 | $12.80 | $12.80 | $12.80 | 1,670 |
| 2022-10-04 | $12.75 | $12.97 | $12.75 | $12.90 | $12.90 | 8,411 |
| 2022-10-03 | $12.40 | $12.75 | $12.35 | $12.52 | $12.52 | 7,260 |
| 2022-09-30 | $12.44 | $12.44 | $12.40 | $12.40 | $12.40 | 1,883 |
| 2022-09-29 | $12.30 | $12.59 | $12.30 | $12.35 | $12.35 | 10,111 |
| 2022-09-28 | $12.30 | $12.37 | $12.30 | $12.35 | $12.35 | 11,865 |
| 2022-09-27 | $12.48 | $12.53 | $12.20 | $12.30 | $12.30 | 22,547 |
| 2022-09-26 | $12.42 | $12.58 | $12.32 | $12.43 | $12.43 | 12,052 |
| 2022-09-23 | $12.75 | $13.14 | $12.33 | $12.42 | $12.42 | 61,401 |
| 2022-09-22 | $13.05 | $13.05 | $12.63 | $12.85 | $12.85 | 16,022 |
| 2022-09-21 | $13.00 | $13.12 | $12.96 | $13.05 | $13.05 | 8,317 |
| 2022-09-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,580 |
| 2022-09-19 | $13.15 | $13.26 | $13.05 | $13.05 | $13.05 | 25,664 |
| 2022-09-16 | $13.10 | $13.48 | $13.09 | $13.48 | $13.48 | 4,774 |
| 2022-09-15 | $13.11 | $13.14 | $13.06 | $13.10 | $13.10 | 1,327 |
| 2022-09-14 | $13.07 | $13.25 | $13.07 | $13.10 | $13.10 | 2,783 |
| 2022-09-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 448 |
| 2022-09-12 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 60 |
| 2022-09-09 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 130 |
| 2022-09-08 | $13.37 | $13.37 | $13.10 | $13.10 | $13.10 | 1,169 |
| 2022-09-07 | $13.46 | $13.46 | $13.10 | $13.31 | $13.31 | 300 |
| 2022-09-06 | $13.46 | $13.46 | $13.20 | $13.21 | $13.21 | 5,463 |
| 2022-09-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 162 |
| 2022-09-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 191 |
| 2022-08-31 | $13.44 | $13.45 | $13.27 | $13.27 | $13.27 | 1,401 |
| 2022-08-30 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 71 |
| 2022-08-29 | $13.21 | $13.33 | $13.21 | $13.33 | $13.33 | 1,017 |
| 2022-08-26 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 924 |
| 2022-08-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 57 |
| 2022-08-24 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 79 |
| 2022-08-23 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1,860 |
| 2022-08-22 | $13.27 | $13.31 | $13.26 | $13.31 | $13.31 | 759 |
| 2022-08-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 3,560 |
| 2022-08-18 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 223 |
| 2022-08-17 | $13.23 | $13.23 | $13.22 | $13.22 | $13.22 | 2,573 |
| 2022-08-16 | $13.30 | $13.30 | $13.18 | $13.18 | $13.18 | 5,282 |
| 2022-08-15 | $13.24 | $13.25 | $13.16 | $13.18 | $13.18 | 10,059 |
| 2022-08-12 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 601 |
| 2022-08-11 | $13.15 | $13.18 | $13.15 | $13.15 | $13.15 | 6,269 |
| 2022-08-10 | $13.15 | $13.17 | $13.14 | $13.15 | $13.15 | 12,512 |
| 2022-08-09 | $13.12 | $13.16 | $13.02 | $13.16 | $13.16 | 14,789 |
| 2022-08-08 | $13.31 | $13.31 | $13.30 | $13.30 | $13.30 | 2,211 |
| 2022-08-05 | $13.51 | $13.51 | $13.50 | $13.50 | $13.50 | 793 |
| 2022-08-04 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 197 |
| 2022-08-03 | $13.50 | $13.56 | $13.50 | $13.52 | $13.52 | 3,729 |
| 2022-08-02 | $13.55 | $13.55 | $13.12 | $13.43 | $13.43 | 2,651 |
| 2022-08-01 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 166 |
| 2022-07-29 | $13.44 | $13.59 | $13.11 | $13.59 | $13.59 | 11,120 |
| 2022-07-28 | $13.43 | $13.55 | $13.40 | $13.41 | $13.41 | 5,185 |
| 2022-07-27 | $13.52 | $13.53 | $13.51 | $13.52 | $13.52 | 8,328 |
| 2022-07-26 | $13.40 | $13.47 | $13.23 | $13.40 | $13.40 | 7,177 |
| 2022-07-25 | $13.42 | $13.53 | $13.41 | $13.53 | $13.53 | 1,901 |
| 2022-07-22 | $13.58 | $13.60 | $13.50 | $13.60 | $13.60 | 8,933 |
| 2022-07-21 | $13.41 | $13.41 | $13.40 | $13.40 | $13.40 | 1,587 |
| 2022-07-20 | $13.41 | $13.41 | $13.40 | $13.41 | $13.41 | 555 |
| 2022-07-19 | $13.41 | $13.43 | $13.32 | $13.32 | $13.32 | 4,829 |
| 2022-07-18 | $13.41 | $13.42 | $13.09 | $13.31 | $13.31 | 8,928 |
| 2022-07-15 | $13.60 | $13.60 | $13.47 | $13.47 | $13.47 | 3,517 |
| 2022-07-14 | $13.40 | $13.57 | $13.35 | $13.57 | $13.57 | 10,465 |
| 2022-07-13 | $13.41 | $13.50 | $13.35 | $13.44 | $13.44 | 12,652 |
| 2022-07-12 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 226 |
| 2022-07-11 | $13.58 | $13.58 | $13.50 | $13.50 | $13.50 | 3,444 |
| 2022-07-08 | $13.58 | $13.58 | $13.40 | $13.50 | $13.50 | 4,686 |
| 2022-07-07 | $13.41 | $13.44 | $13.28 | $13.32 | $13.32 | 9,280 |
| 2022-07-06 | $13.41 | $13.51 | $13.40 | $13.40 | $13.40 | 1,670 |
| 2022-07-05 | $13.40 | $13.48 | $13.38 | $13.41 | $13.41 | 11,045 |
| 2022-07-01 | $13.40 | $13.49 | $13.40 | $13.49 | $13.49 | 11,157 |
| 2022-06-30 | $13.52 | $13.53 | $13.41 | $13.53 | $13.53 | 1,691 |
| 2022-06-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 93 |
| 2022-06-28 | $13.50 | $13.50 | $13.11 | $13.35 | $13.35 | 2,977 |
| 2022-06-27 | $13.50 | $13.50 | $13.35 | $13.36 | $13.36 | 2,071 |
| 2022-06-24 | $13.50 | $13.52 | $13.47 | $13.50 | $13.50 | 15,420 |
| 2022-06-23 | $13.65 | $13.65 | $13.38 | $13.40 | $13.40 | 9,892 |
| 2022-06-22 | $13.60 | $13.69 | $13.38 | $13.69 | $13.69 | 25,908 |
| 2022-06-21 | $13.47 | $13.67 | $13.19 | $13.67 | $13.67 | 21,553 |
| 2022-06-17 | $13.39 | $13.55 | $13.39 | $13.55 | $13.55 | 6,081 |
| 2022-06-16 | $13.27 | $13.47 | $13.05 | $13.46 | $13.46 | 16,964 |
| 2022-06-15 | $13.37 | $13.48 | $13.16 | $13.48 | $13.48 | 16,998 |
| 2022-06-14 | $13.20 | $13.48 | $13.10 | $13.18 | $13.18 | 13,777 |
| 2022-06-13 | $13.18 | $13.34 | $13.10 | $13.34 | $13.34 | 22,876 |
| 2022-06-10 | $13.11 | $13.30 | $13.07 | $13.26 | $13.26 | 5,287 |
| 2022-06-09 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 135 |
| 2022-06-08 | $13.22 | $13.24 | $13.21 | $13.21 | $13.21 | 1,316 |
| 2022-06-07 | $13.29 | $13.29 | $13.11 | $13.11 | $13.11 | 2,194 |
| 2022-06-06 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 6,595 |
| 2022-06-03 | $13.59 | $13.59 | $13.30 | $13.30 | $13.30 | 246 |
| 2022-06-02 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 379 |
| 2022-06-01 | $13.66 | $13.66 | $13.08 | $13.08 | $13.08 | 650 |
| 2022-05-31 | $12.91 | $12.91 | $12.74 | $12.74 | $12.74 | 640 |
| 2022-05-27 | $12.62 | $12.88 | $12.60 | $12.88 | $12.88 | 9,370 |
| 2022-05-26 | $12.50 | $12.75 | $12.50 | $12.69 | $12.69 | 7,733 |
| 2022-05-25 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 930 |
| 2022-05-24 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 36 |
| 2022-05-23 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1,664 |
| 2022-05-20 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 421 |
| 2022-05-19 | $12.25 | $12.34 | $12.25 | $12.34 | $12.34 | 1,250 |
| 2022-05-18 | $12.40 | $12.43 | $12.17 | $12.17 | $12.17 | 981 |
| 2022-05-17 | $12.33 | $12.33 | $12.31 | $12.31 | $12.31 | 951 |
| 2022-05-16 | $12.12 | $12.30 | $12.12 | $12.22 | $12.22 | 4,982 |
| 2022-05-13 | $12.20 | $12.24 | $12.15 | $12.17 | $12.17 | 4,036 |
| 2022-05-12 | $12.56 | $12.56 | $12.13 | $12.13 | $12.13 | 10,019 |
| 2022-05-11 | $12.92 | $12.92 | $12.03 | $12.51 | $12.51 | 22,444 |
| 2022-05-10 | $13.25 | $13.25 | $12.98 | $12.98 | $12.98 | 19,991 |
| 2022-05-09 | $13.31 | $13.40 | $13.25 | $13.25 | $13.25 | 30,232 |
| 2022-05-06 | $13.37 | $13.50 | $13.31 | $13.43 | $13.43 | 9,700 |
| 2022-05-05 | $13.37 | $13.67 | $13.37 | $13.67 | $13.67 | 6,365 |
| 2022-05-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 73 |
| 2022-05-03 | $13.66 | $13.66 | $13.40 | $13.40 | $13.40 | 5,615 |
| 2022-05-02 | $13.51 | $13.57 | $13.45 | $13.45 | $13.45 | 5,590 |
| 2022-04-29 | $13.48 | $13.80 | $13.48 | $13.80 | $13.80 | 1,571 |
| 2022-04-28 | $13.56 | $13.85 | $13.47 | $13.83 | $13.83 | 2,388 |
| 2022-04-27 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 1,203 |
| 2022-04-26 | $13.75 | $13.76 | $13.48 | $13.48 | $13.48 | 10,658 |
| 2022-04-25 | $13.70 | $13.88 | $13.65 | $13.88 | $13.88 | 4,466 |
| 2022-04-22 | $13.65 | $13.66 | $13.65 | $13.66 | $13.66 | 455 |
| 2022-04-21 | $13.88 | $13.88 | $13.66 | $13.66 | $13.66 | 624 |
| 2022-04-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,369 |
| 2022-04-19 | $13.75 | $13.75 | $13.70 | $13.70 | $13.70 | 485 |
| 2022-04-18 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 173 |
| 2022-04-14 | $13.62 | $13.70 | $13.62 | $13.70 | $13.70 | 2,896 |
| 2022-04-13 | $13.81 | $13.81 | $13.66 | $13.66 | $13.66 | 2,093 |
| 2022-04-12 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 380 |
| 2022-04-11 | $13.65 | $13.66 | $13.56 | $13.56 | $13.56 | 4,259 |
| 2022-04-08 | $13.75 | $13.75 | $13.66 | $13.66 | $13.66 | 718 |
| 2022-04-07 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 194 |
| 2022-04-06 | $13.65 | $13.85 | $13.65 | $13.65 | $13.65 | 2,699 |
| 2022-04-05 | $13.71 | $13.75 | $13.65 | $13.65 | $13.65 | 4,825 |
| 2022-04-04 | $13.86 | $13.86 | $13.85 | $13.85 | $13.85 | 1,654 |
| 2022-04-01 | $13.66 | $13.87 | $13.65 | $13.67 | $13.67 | 1,285 |
| 2022-03-31 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 256 |
| 2022-03-30 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 16 |
| 2022-03-29 | $13.70 | $13.70 | $13.64 | $13.64 | $13.64 | 21,268 |
| 2022-03-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,370 |
| 2022-03-25 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 65 |
| 2022-03-24 | $13.74 | $13.75 | $13.61 | $13.68 | $13.68 | 5,101 |
| 2022-03-23 | $13.72 | $13.74 | $13.62 | $13.74 | $13.74 | 2,615 |
| 2022-03-22 | $13.74 | $13.75 | $13.67 | $13.74 | $13.74 | 4,412 |
| 2022-03-21 | $13.74 | $13.75 | $13.74 | $13.75 | $13.75 | 805 |
| 2022-03-18 | $13.69 | $13.75 | $13.68 | $13.75 | $13.75 | 9,331 |
| 2022-03-17 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 221 |
| 2022-03-16 | $13.65 | $13.65 | $13.57 | $13.57 | $13.57 | 836 |
| 2022-03-15 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 225 |
| 2022-03-14 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 438 |
| 2022-03-11 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 193 |
| 2022-03-10 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 236 |
| 2022-03-09 | $13.70 | $13.70 | $13.65 | $13.66 | $13.66 | 1,612 |
| 2022-03-08 | $13.50 | $13.52 | $13.50 | $13.50 | $13.50 | 3,106 |
| 2022-03-07 | $13.51 | $13.52 | $13.46 | $13.46 | $13.46 | 3,904 |
| 2022-03-04 | $13.70 | $13.70 | $13.55 | $13.59 | $13.59 | 12,458 |
| 2022-03-03 | $13.70 | $13.70 | $13.65 | $13.65 | $13.65 | 6,114 |
| 2022-03-02 | $13.63 | $13.88 | $13.60 | $13.73 | $13.73 | 10,152 |
| 2022-03-01 | $13.55 | $13.90 | $13.55 | $13.67 | $13.67 | 14,144 |
| 2022-02-28 | $13.78 | $13.80 | $13.71 | $13.75 | $13.75 | 4,106 |
| 2022-02-25 | $13.89 | $13.89 | $13.75 | $13.82 | $13.82 | 22,746 |
| 2022-02-24 | $13.71 | $13.88 | $13.71 | $13.88 | $13.88 | 13,654 |
| 2022-02-23 | $13.85 | $13.85 | $13.84 | $13.85 | $13.85 | 1,119 |
| 2022-02-22 | $13.74 | $13.85 | $13.74 | $13.85 | $13.85 | 2,794 |
| 2022-02-18 | $13.81 | $13.86 | $13.81 | $13.84 | $13.84 | 4,548 |
| 2022-02-17 | $13.82 | $13.88 | $13.82 | $13.88 | $13.88 | 15,912 |
| 2022-02-16 | $13.76 | $13.85 | $13.76 | $13.85 | $13.85 | 4,641 |
| 2022-02-15 | $13.84 | $13.84 | $13.72 | $13.82 | $13.82 | 7,556 |
| 2022-02-14 | $13.82 | $13.84 | $13.80 | $13.80 | $13.80 | 3,441 |
| 2022-02-11 | $13.80 | $13.82 | $13.76 | $13.82 | $13.82 | 2,122 |
| 2022-02-10 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 1 |
| 2022-02-09 | $13.82 | $13.82 | $13.80 | $13.82 | $13.82 | 1,874 |
| 2022-02-08 | $13.75 | $13.82 | $13.75 | $13.82 | $13.82 | 16,477 |
| 2022-02-07 | $13.79 | $13.82 | $13.67 | $13.78 | $13.78 | 14,270 |
| 2022-02-04 | $13.67 | $13.80 | $13.66 | $13.80 | $13.80 | 17,065 |
| 2022-02-03 | $13.80 | $13.80 | $13.66 | $13.70 | $13.70 | 3,121 |
| 2022-02-02 | $13.80 | $13.80 | $13.66 | $13.73 | $13.73 | 4,698 |
| 2022-02-01 | $13.80 | $13.80 | $13.67 | $13.69 | $13.69 | 6,420 |
| 2022-01-31 | $13.70 | $13.82 | $13.59 | $13.82 | $13.82 | 1,894 |
| 2022-01-28 | $13.82 | $13.82 | $13.77 | $13.77 | $13.77 | 675 |
| 2022-01-27 | $13.81 | $13.81 | $13.58 | $13.80 | $13.80 | 882 |
| 2022-01-26 | $13.68 | $13.85 | $13.68 | $13.79 | $13.79 | 7,466 |
| 2022-01-25 | $13.61 | $13.78 | $13.60 | $13.78 | $13.78 | 1,658 |
| 2022-01-24 | $13.71 | $13.79 | $13.50 | $13.78 | $13.78 | 7,654 |
| 2022-01-21 | $13.80 | $13.80 | $13.78 | $13.79 | $13.79 | 1,249 |
| 2022-01-20 | $13.85 | $13.85 | $13.66 | $13.79 | $13.79 | 2,748 |
| 2022-01-19 | $13.75 | $14.00 | $13.65 | $13.84 | $13.84 | 44,465 |
| 2022-01-18 | $13.74 | $13.75 | $13.71 | $13.75 | $13.75 | 4,197 |
| 2022-01-14 | $13.75 | $13.75 | $13.68 | $13.75 | $13.75 | 6,883 |
| 2022-01-13 | $13.85 | $13.85 | $13.71 | $13.75 | $13.75 | 1,989 |
| 2022-01-12 | $13.87 | $13.87 | $13.65 | $13.84 | $13.84 | 1,153 |
| 2022-01-11 | $13.82 | $13.89 | $13.69 | $13.80 | $13.80 | 34,391 |
| 2022-01-10 | $13.72 | $13.82 | $13.72 | $13.74 | $13.74 | 4,074 |
| 2022-01-07 | $13.75 | $13.83 | $13.65 | $13.72 | $13.72 | 7,050 |
| 2022-01-06 | $13.85 | $13.85 | $13.67 | $13.75 | $13.75 | 5,534 |
| 2022-01-05 | $13.74 | $13.81 | $13.71 | $13.80 | $13.80 | 7,639 |
| 2022-01-04 | $13.84 | $13.84 | $13.67 | $13.75 | $13.75 | 13,437 |
| 2022-01-03 | $13.74 | $13.89 | $13.67 | $13.72 | $13.72 | 9,057 |
| 2021-12-31 | $13.84 | $13.84 | $13.67 | $13.67 | $13.67 | 3,439 |
| 2021-12-30 | $13.79 | $13.79 | $13.66 | $13.69 | $13.69 | 1,106 |
| 2021-12-29 | $13.79 | $13.82 | $13.72 | $13.72 | $13.72 | 2,250 |
| 2021-12-28 | $13.83 | $13.93 | $13.74 | $13.93 | $13.93 | 1,156 |
| 2021-12-27 | $13.70 | $13.82 | $13.62 | $13.72 | $13.72 | 12,450 |
| 2021-12-23 | $13.94 | $13.94 | $13.71 | $13.93 | $13.93 | 7,646 |
| 2021-12-22 | $14.05 | $14.06 | $13.74 | $13.75 | $13.75 | 10,819 |
| 2021-12-21 | $13.86 | $14.05 | $13.75 | $14.05 | $14.05 | 50,595 |
| 2021-12-20 | $13.90 | $14.02 | $13.70 | $13.90 | $13.90 | 37,473 |
| 2021-12-17 | $14.03 | $14.09 | $13.73 | $14.04 | $14.04 | 274,825 |
| 2021-12-16 | $13.90 | $14.06 | $13.70 | $13.98 | $13.98 | 62,247 |
| 2021-12-15 | $13.82 | $14.03 | $13.70 | $13.73 | $13.73 | 75,663 |
| 2021-12-14 | $13.96 | $13.98 | $13.70 | $13.93 | $13.93 | 17,842 |
| 2021-12-13 | $13.97 | $13.98 | $13.87 | $13.98 | $13.98 | 9,125 |
| 2021-12-10 | $13.94 | $13.97 | $13.86 | $13.97 | $13.97 | 9,901 |
| 2021-12-09 | $13.93 | $13.97 | $13.86 | $13.96 | $13.96 | 16,279 |
| 2021-12-08 | $13.91 | $13.95 | $13.87 | $13.95 | $13.95 | 14,081 |
| 2021-12-07 | $13.80 | $13.94 | $13.75 | $13.91 | $13.91 | 34,190 |
| 2021-12-06 | $13.69 | $13.84 | $13.63 | $13.84 | $13.84 | 49,014 |
| 2021-12-03 | $13.69 | $13.69 | $13.61 | $13.61 | $13.61 | 9,355 |
| 2021-12-02 | $13.70 | $13.70 | $13.62 | $13.67 | $13.67 | 21,195 |
| 2021-12-01 | $13.72 | $13.72 | $13.70 | $13.71 | $13.71 | 13,255 |
| 2021-11-30 | $13.62 | $13.77 | $13.62 | $13.72 | $13.72 | 3,173 |
| 2021-11-29 | $13.61 | $13.80 | $13.61 | $13.80 | $13.80 | 21,779 |
| 2021-11-26 | $13.76 | $13.81 | $13.65 | $13.79 | $13.79 | 19,698 |
| 2021-11-24 | $13.83 | $13.84 | $13.76 | $13.84 | $13.84 | 5,444 |
| 2021-11-23 | $13.80 | $13.84 | $13.77 | $13.84 | $13.84 | 18,251 |
| 2021-11-22 | $13.77 | $13.85 | $13.76 | $13.81 | $13.81 | 6,474 |
| 2021-11-19 | $13.71 | $13.89 | $13.71 | $13.79 | $13.79 | 5,806 |
| 2021-11-18 | $13.90 | $13.95 | $13.80 | $13.85 | $13.85 | 16,021 |
| 2021-11-17 | $13.74 | $13.90 | $13.73 | $13.86 | $13.86 | 4,195 |
| 2021-11-16 | $13.76 | $13.97 | $13.75 | $13.83 | $13.83 | 18,006 |
| 2021-11-15 | $13.80 | $13.86 | $13.76 | $13.76 | $13.76 | 2,899 |
| 2021-11-12 | $13.78 | $13.80 | $13.73 | $13.76 | $13.76 | 9,300 |
| 2021-11-11 | $13.71 | $13.85 | $13.65 | $13.78 | $13.78 | 31,924 |
| 2021-11-10 | $13.71 | $13.75 | $13.70 | $13.75 | $13.75 | 20,828 |
| 2021-11-09 | $13.80 | $13.80 | $13.73 | $13.73 | $13.73 | 11,569 |
| 2021-11-08 | $13.78 | $13.86 | $13.56 | $13.80 | $13.80 | 34,457 |
| 2021-11-05 | $13.85 | $13.85 | $13.76 | $13.80 | $13.80 | 15,475 |
| 2021-11-04 | $13.81 | $13.86 | $13.81 | $13.85 | $13.85 | 2,205 |
| 2021-11-03 | $13.78 | $13.80 | $13.75 | $13.80 | $13.80 | 19,905 |
| 2021-11-02 | $13.78 | $13.79 | $13.75 | $13.76 | $13.76 | 9,797 |
| 2021-11-01 | $13.72 | $13.79 | $13.72 | $13.74 | $13.74 | 18,181 |
| 2021-10-29 | $13.72 | $13.79 | $13.72 | $13.75 | $13.75 | 29,189 |
| 2021-10-28 | $13.70 | $13.75 | $13.70 | $13.73 | $13.73 | 17,184 |
| 2021-10-27 | $13.73 | $13.74 | $13.67 | $13.72 | $13.72 | 38,389 |
| 2021-10-26 | $13.72 | $13.74 | $13.65 | $13.72 | $13.72 | 23,020 |
| 2021-10-25 | $13.75 | $13.75 | $13.64 | $13.70 | $13.70 | 47,982 |
| 2021-10-22 | $13.66 | $13.74 | $13.66 | $13.70 | $13.70 | 37,608 |
| 2021-10-21 | $13.89 | $13.89 | $13.63 | $13.65 | $13.65 | 63,014 |
| 2021-10-20 | $13.83 | $13.94 | $13.79 | $13.85 | $13.85 | 55,886 |
| 2021-10-19 | $13.89 | $13.90 | $13.80 | $13.86 | $13.86 | 81,065 |
| 2021-10-18 | $13.89 | $13.95 | $13.71 | $13.89 | $13.89 | 106,622 |
| 2021-10-15 | $13.89 | $13.89 | $13.70 | $13.89 | $13.89 | 101,319 |
| 2021-10-14 | $13.50 | $13.89 | $13.47 | $13.70 | $13.70 | 243,176 |
| 2021-10-13 | $13.33 | $13.74 | $13.31 | $13.56 | $13.56 | 1,345,764 |