VanEck Digital Transformation ETF (DAPP) Exchange: NASDAQ
Data as of Aug. 21, 2025
$16.95 ($0.30) 1.80%
VanEck Digital Transformation ETF - Daily Information
Click for more stock information on VanEck Digital Transformation ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $16.55 |
| Previous Close | $16.95 |
| High | $16.95 |
| Low | $15.91 |
| Adjusted Open | $16.55 |
| Previous Adjusted Close | $16.95 |
| Adjusted High | $16.95 |
| Adjusted Low | $15.91 |
About VanEck Digital Transformation ETF (DAPP)
VanEck Vectors Digital Transformation ETF
Invest in VanEck Digital Transformation ETF (DAPP)
Historical Stock Data for VanEck Digital Transformation ETF (DAPP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $16.55 | $16.95 | $15.91 | $16.95 | $16.95 | 683,704 |
| 2025-08-19 | $17.64 | $17.76 | $16.58 | $16.65 | $16.65 | 569,599 |
| 2025-08-18 | $17.25 | $18.01 | $17.11 | $17.77 | $17.77 | 379,982 |
| 2025-08-15 | $17.23 | $17.34 | $16.67 | $17.13 | $17.13 | 509,382 |
| 2025-08-14 | $16.70 | $17.39 | $16.63 | $17.36 | $17.36 | 432,345 |
| 2025-08-13 | $16.73 | $17.22 | $16.63 | $16.88 | $16.88 | 352,694 |
| 2025-08-12 | $16.84 | $16.95 | $16.64 | $16.76 | $16.76 | 369,472 |
| 2025-08-11 | $16.87 | $17.22 | $16.62 | $16.67 | $16.67 | 149,396 |
| 2025-08-08 | $17.04 | $17.08 | $16.25 | $16.61 | $16.61 | 474,605 |
| 2025-08-07 | $17.28 | $17.45 | $16.55 | $16.78 | $16.78 | 981,923 |
| 2025-08-06 | $16.48 | $16.92 | $16.30 | $16.91 | $16.91 | 389,791 |
| 2025-08-05 | $16.66 | $16.66 | $16.10 | $16.43 | $16.43 | 586,097 |
| 2025-08-04 | $16.28 | $16.74 | $15.97 | $16.74 | $16.74 | 436,718 |
| 2025-08-01 | $16.60 | $16.63 | $15.84 | $16.03 | $16.03 | 653,870 |
| 2025-07-31 | $17.69 | $18.00 | $17.47 | $17.50 | $17.50 | 1,264,611 |
| 2025-07-30 | $17.56 | $17.74 | $17.14 | $17.41 | $17.41 | 841,470 |
| 2025-07-29 | $18.03 | $18.03 | $17.14 | $17.36 | $17.36 | 670,440 |
| 2025-07-28 | $18.62 | $18.65 | $17.88 | $17.98 | $17.98 | 404,295 |
| 2025-07-25 | $18.58 | $18.58 | $17.93 | $18.30 | $18.30 | 368,569 |
| 2025-07-24 | $18.63 | $18.90 | $18.46 | $18.64 | $18.64 | 591,951 |
| 2025-07-23 | $18.85 | $18.88 | $18.26 | $18.77 | $18.77 | 759,428 |
| 2025-07-22 | $18.77 | $18.88 | $18.05 | $18.76 | $18.76 | 313,206 |
| 2025-07-21 | $19.21 | $19.87 | $18.67 | $18.69 | $18.69 | 878,273 |
| 2025-07-18 | $19.27 | $19.62 | $18.41 | $18.72 | $18.72 | 872,990 |
| 2025-07-17 | $18.48 | $19.08 | $18.19 | $18.89 | $18.89 | 561,105 |
| 2025-07-16 | $17.90 | $18.68 | $17.87 | $18.58 | $18.58 | 474,670 |
| 2025-07-15 | $17.97 | $17.97 | $17.42 | $17.65 | $17.65 | 936,231 |
| 2025-07-14 | $17.99 | $18.61 | $17.88 | $18.19 | $18.19 | 862,129 |
| 2025-07-11 | $18.19 | $18.26 | $17.45 | $17.54 | $17.54 | 341,125 |
| 2025-07-10 | $17.56 | $18.04 | $17.40 | $17.92 | $17.92 | 341,099 |
| 2025-07-09 | $17.52 | $17.71 | $17.01 | $17.71 | $17.71 | 446,588 |
| 2025-07-08 | $17.33 | $17.79 | $17.18 | $17.25 | $17.25 | 314,812 |
| 2025-07-07 | $17.47 | $17.51 | $16.65 | $17.14 | $17.14 | 1,124,753 |
| 2025-07-03 | $17.50 | $18.07 | $17.45 | $17.66 | $17.66 | 616,772 |
| 2025-07-02 | $16.54 | $17.50 | $16.54 | $17.50 | $17.50 | 230,167 |
| 2025-07-01 | $16.30 | $16.70 | $16.15 | $16.43 | $16.43 | 240,800 |
| 2025-06-30 | $16.18 | $16.64 | $16.14 | $16.55 | $16.55 | 718,307 |
| 2025-06-27 | $16.31 | $16.31 | $15.62 | $15.80 | $15.80 | 248,221 |
| 2025-06-26 | $15.45 | $16.28 | $15.36 | $16.16 | $16.16 | 621,437 |
| 2025-06-25 | $15.98 | $15.99 | $15.33 | $15.51 | $15.51 | 245,127 |
| 2025-06-24 | $15.24 | $15.69 | $15.14 | $15.47 | $15.47 | 359,388 |
| 2025-06-23 | $14.88 | $15.36 | $14.48 | $15.13 | $15.13 | 240,527 |
| 2025-06-20 | $15.54 | $15.63 | $15.16 | $15.26 | $15.26 | 850,559 |
| 2025-06-18 | $14.64 | $15.31 | $14.45 | $15.31 | $15.31 | 956,176 |
| 2025-06-17 | $15.01 | $15.12 | $14.49 | $14.67 | $14.67 | 299,526 |
| 2025-06-16 | $15.03 | $15.36 | $15.03 | $15.30 | $15.30 | 181,750 |
| 2025-06-13 | $14.32 | $14.64 | $14.17 | $14.35 | $14.35 | 178,338 |
| 2025-06-12 | $14.77 | $15.08 | $14.69 | $14.82 | $14.82 | 671,997 |
| 2025-06-11 | $15.01 | $15.18 | $14.77 | $14.94 | $14.94 | 319,024 |
| 2025-06-10 | $15.41 | $15.41 | $14.96 | $15.15 | $15.15 | 569,334 |
| 2025-06-09 | $15.21 | $15.42 | $15.08 | $15.33 | $15.33 | 867,357 |
| 2025-06-06 | $14.16 | $15.41 | $14.16 | $15.15 | $15.15 | 395,113 |
| 2025-06-05 | $14.70 | $14.77 | $13.82 | $13.94 | $13.94 | 657,767 |
| 2025-06-04 | $14.02 | $14.61 | $13.93 | $14.40 | $14.40 | 511,929 |
| 2025-06-03 | $13.79 | $14.14 | $13.60 | $14.11 | $14.11 | 185,126 |
| 2025-06-02 | $12.95 | $13.48 | $12.95 | $13.42 | $13.42 | 587,171 |
| 2025-05-30 | $12.94 | $12.96 | $12.60 | $12.81 | $12.81 | 775,407 |
| 2025-05-29 | $13.70 | $13.70 | $13.15 | $13.15 | $13.15 | 355,135 |
| 2025-05-28 | $14.04 | $14.04 | $13.34 | $13.50 | $13.50 | 213,882 |
| 2025-05-27 | $14.04 | $14.21 | $13.76 | $14.06 | $14.06 | 905,242 |
| 2025-05-23 | $13.20 | $13.71 | $12.97 | $13.44 | $13.44 | 916,403 |
| 2025-05-22 | $14.68 | $15.07 | $14.05 | $14.24 | $14.24 | 1,460,731 |
| 2025-05-21 | $14.00 | $15.70 | $13.96 | $15.08 | $15.08 | 1,415,623 |
| 2025-05-20 | $13.60 | $13.86 | $13.39 | $13.75 | $13.75 | 681,188 |
| 2025-05-19 | $12.86 | $13.47 | $12.78 | $13.40 | $13.40 | 358,785 |
| 2025-05-16 | $12.47 | $13.22 | $12.47 | $13.08 | $13.08 | 587,481 |
| 2025-05-15 | $12.52 | $12.52 | $12.00 | $12.36 | $12.36 | 815,829 |
| 2025-05-14 | $12.96 | $13.01 | $12.64 | $12.73 | $12.73 | 731,365 |
| 2025-05-13 | $12.54 | $12.98 | $12.41 | $12.92 | $12.92 | 652,584 |
| 2025-05-12 | $12.24 | $12.45 | $11.99 | $12.17 | $12.17 | 374,634 |
| 2025-05-09 | $11.52 | $11.96 | $11.33 | $11.68 | $11.68 | 483,736 |
| 2025-05-08 | $11.31 | $11.73 | $11.18 | $11.61 | $11.61 | 825,095 |
| 2025-05-07 | $10.91 | $10.96 | $10.69 | $10.79 | $10.79 | 356,794 |
| 2025-05-06 | $10.49 | $10.88 | $10.49 | $10.83 | $10.83 | 423,054 |
| 2025-05-05 | $10.86 | $10.90 | $10.60 | $10.75 | $10.75 | 506,130 |
| 2025-05-02 | $10.86 | $11.25 | $10.76 | $11.04 | $11.04 | 717,495 |
| 2025-05-01 | $10.74 | $11.04 | $10.58 | $10.83 | $10.83 | 199,603 |
| 2025-04-30 | $10.27 | $10.39 | $10.02 | $10.37 | $10.37 | 488,455 |
| 2025-04-29 | $10.50 | $10.65 | $10.41 | $10.58 | $10.58 | 187,842 |
| 2025-04-28 | $10.70 | $10.76 | $10.23 | $10.59 | $10.59 | 176,901 |
| 2025-04-25 | $10.47 | $10.73 | $10.32 | $10.64 | $10.64 | 536,305 |
| 2025-04-24 | $9.94 | $10.39 | $9.94 | $10.37 | $10.37 | 285,462 |
| 2025-04-23 | $10.25 | $10.31 | $9.86 | $9.98 | $9.98 | 439,962 |
| 2025-04-22 | $9.12 | $9.85 | $9.12 | $9.79 | $9.79 | 153,517 |
| 2025-04-21 | $9.07 | $9.19 | $8.79 | $8.92 | $8.92 | 282,479 |
| 2025-04-17 | $8.97 | $9.02 | $8.73 | $8.98 | $8.98 | 137,043 |
| 2025-04-16 | $8.74 | $9.00 | $8.68 | $8.90 | $8.90 | 184,862 |
| 2025-04-15 | $9.35 | $9.36 | $8.83 | $8.97 | $8.97 | 115,886 |
| 2025-04-14 | $9.39 | $9.53 | $9.13 | $9.27 | $9.27 | 394,074 |
| 2025-04-11 | $8.83 | $9.17 | $8.67 | $9.14 | $9.14 | 472,614 |
| 2025-04-10 | $9.02 | $9.02 | $8.37 | $8.58 | $8.58 | 708,347 |
| 2025-04-09 | $8.04 | $9.50 | $7.91 | $9.31 | $9.31 | 405,790 |
| 2025-04-08 | $9.01 | $9.07 | $7.92 | $8.01 | $8.01 | 359,073 |
| 2025-04-07 | $7.91 | $9.20 | $7.80 | $8.53 | $8.53 | 371,580 |
| 2025-04-04 | $8.76 | $8.86 | $8.00 | $8.65 | $8.65 | 475,329 |
| 2025-04-03 | $9.09 | $9.28 | $8.94 | $9.05 | $9.05 | 345,586 |
| 2025-04-02 | $9.35 | $9.92 | $9.30 | $9.92 | $9.92 | 220,837 |
| 2025-04-01 | $9.06 | $9.56 | $8.86 | $9.56 | $9.56 | 277,216 |
| 2025-03-31 | $9.10 | $9.12 | $8.77 | $9.03 | $9.03 | 773,818 |
| 2025-03-28 | $9.97 | $9.97 | $9.30 | $9.33 | $9.33 | 256,530 |
| 2025-03-27 | $10.13 | $10.36 | $9.97 | $10.10 | $10.10 | 159,798 |
| 2025-03-26 | $10.86 | $10.86 | $10.18 | $10.21 | $10.21 | 313,893 |
| 2025-03-25 | $11.09 | $11.19 | $10.74 | $10.84 | $10.84 | 312,550 |
| 2025-03-24 | $10.71 | $11.21 | $10.71 | $11.19 | $11.19 | 156,055 |
| 2025-03-21 | $10.22 | $10.41 | $10.09 | $10.37 | $10.37 | 81,244 |
| 2025-03-20 | $10.39 | $10.75 | $10.34 | $10.46 | $10.46 | 116,620 |
| 2025-03-19 | $10.14 | $10.68 | $10.09 | $10.55 | $10.55 | 222,667 |
| 2025-03-18 | $10.40 | $10.40 | $10.02 | $10.08 | $10.08 | 336,765 |
| 2025-03-17 | $10.46 | $10.71 | $10.20 | $10.59 | $10.59 | 400,401 |
| 2025-03-14 | $10.24 | $10.61 | $10.19 | $10.55 | $10.55 | 104,848 |
| 2025-03-13 | $10.36 | $10.38 | $9.86 | $9.91 | $9.91 | 209,834 |
| 2025-03-12 | $10.61 | $10.68 | $10.03 | $10.36 | $10.36 | 207,168 |
| 2025-03-11 | $10.11 | $10.45 | $9.74 | $10.32 | $10.32 | 186,579 |
| 2025-03-10 | $10.82 | $10.90 | $9.78 | $10.00 | $10.00 | 347,356 |
| 2025-03-07 | $11.12 | $11.52 | $10.81 | $11.31 | $11.31 | 276,946 |
| 2025-03-06 | $11.39 | $11.76 | $11.02 | $11.19 | $11.19 | 535,150 |
| 2025-03-05 | $11.38 | $11.87 | $11.10 | $11.87 | $11.87 | 310,327 |
| 2025-03-04 | $10.86 | $11.58 | $10.37 | $11.21 | $11.21 | 629,494 |
| 2025-03-03 | $12.67 | $12.94 | $11.12 | $11.22 | $11.22 | 532,031 |
| 2025-02-28 | $11.17 | $11.89 | $11.06 | $11.85 | $11.85 | 1,325,797 |
| 2025-02-27 | $12.06 | $12.36 | $11.28 | $11.35 | $11.35 | 534,291 |
| 2025-02-26 | $11.46 | $11.85 | $11.29 | $11.54 | $11.54 | 298,426 |
| 2025-02-25 | $12.06 | $12.22 | $11.13 | $11.44 | $11.44 | 564,483 |
| 2025-02-24 | $13.53 | $13.59 | $12.53 | $12.71 | $12.71 | 278,659 |
| 2025-02-21 | $14.82 | $15.05 | $13.51 | $13.54 | $13.54 | 405,427 |
| 2025-02-20 | $14.97 | $14.97 | $14.35 | $14.72 | $14.72 | 169,485 |
| 2025-02-19 | $14.95 | $15.17 | $14.73 | $14.80 | $14.80 | 135,983 |
| 2025-02-18 | $15.29 | $15.29 | $14.73 | $14.83 | $14.83 | 171,443 |
| 2025-02-14 | $15.19 | $15.37 | $15.08 | $15.25 | $15.25 | 81,884 |
| 2025-02-13 | $14.76 | $15.17 | $14.48 | $15.15 | $15.15 | 271,455 |
| 2025-02-12 | $14.33 | $14.85 | $14.25 | $14.72 | $14.72 | 101,703 |
| 2025-02-11 | $14.91 | $15.17 | $14.43 | $14.50 | $14.50 | 176,585 |
| 2025-02-10 | $15.26 | $15.34 | $15.07 | $15.21 | $15.21 | 121,871 |
| 2025-02-07 | $15.25 | $15.82 | $14.96 | $15.08 | $15.08 | 365,860 |
| 2025-02-06 | $15.12 | $15.51 | $14.71 | $14.92 | $14.92 | 1,344,507 |
| 2025-02-05 | $15.14 | $15.40 | $14.89 | $14.98 | $14.98 | 237,243 |
| 2025-02-04 | $15.12 | $15.32 | $14.94 | $15.14 | $15.14 | 103,538 |
| 2025-02-03 | $13.93 | $15.29 | $13.93 | $15.14 | $15.14 | 259,601 |
| 2025-01-31 | $15.59 | $15.93 | $15.06 | $15.18 | $15.18 | 359,279 |
| 2025-01-30 | $14.90 | $15.54 | $14.90 | $15.41 | $15.41 | 353,895 |
| 2025-01-29 | $14.36 | $14.82 | $14.22 | $14.68 | $14.68 | 340,462 |
| 2025-01-28 | $14.77 | $14.77 | $14.06 | $14.44 | $14.44 | 307,455 |
| 2025-01-27 | $15.74 | $15.78 | $13.93 | $14.46 | $14.46 | 872,041 |
| 2025-01-24 | $17.00 | $17.56 | $16.77 | $16.87 | $16.87 | 275,801 |
| 2025-01-23 | $16.40 | $17.35 | $16.34 | $16.70 | $16.70 | 398,881 |
| 2025-01-22 | $16.47 | $16.90 | $16.06 | $16.71 | $16.71 | 297,845 |
| 2025-01-21 | $16.99 | $17.09 | $15.90 | $16.60 | $16.60 | 539,071 |
| 2025-01-17 | $16.82 | $17.27 | $16.66 | $16.76 | $16.76 | 288,394 |
| 2025-01-16 | $16.00 | $16.33 | $15.75 | $16.14 | $16.14 | 423,757 |
| 2025-01-15 | $15.81 | $16.33 | $15.65 | $16.13 | $16.13 | 377,673 |
| 2025-01-14 | $15.31 | $15.62 | $14.95 | $15.20 | $15.20 | 223,387 |
| 2025-01-13 | $14.50 | $14.78 | $14.16 | $14.75 | $14.75 | 238,076 |
| 2025-01-10 | $15.10 | $15.27 | $14.62 | $15.19 | $15.19 | 428,006 |
| 2025-01-08 | $15.68 | $15.77 | $14.98 | $15.37 | $15.37 | 167,158 |
| 2025-01-07 | $16.96 | $16.99 | $15.77 | $15.87 | $15.87 | 354,448 |
| 2025-01-06 | $16.97 | $17.28 | $16.68 | $17.11 | $17.11 | 523,012 |
| 2025-01-03 | $15.24 | $16.60 | $15.15 | $16.59 | $16.59 | 288,810 |
| 2025-01-02 | $14.96 | $15.44 | $14.64 | $15.09 | $15.09 | 320,826 |
| 2024-12-31 | $15.11 | $15.20 | $14.24 | $14.37 | $14.37 | 270,821 |
| 2024-12-30 | $15.00 | $15.00 | $14.26 | $14.68 | $14.68 | 673,427 |
| 2024-12-27 | $16.01 | $16.07 | $15.23 | $15.38 | $15.38 | 319,895 |
| 2024-12-26 | $15.89 | $16.18 | $15.76 | $15.98 | $15.98 | 488,146 |
| 2024-12-24 | $15.59 | $16.29 | $15.54 | $16.22 | $16.22 | 562,178 |
| 2024-12-23 | $15.90 | $15.90 | $15.13 | $15.24 | $15.24 | 509,641 |
| 2024-12-20 | $15.96 | $16.75 | $15.86 | $16.55 | $15.94 | 542,412 |
| 2024-12-19 | $17.67 | $17.87 | $16.14 | $16.25 | $15.65 | 398,811 |
| 2024-12-18 | $19.01 | $19.19 | $16.84 | $17.08 | $16.45 | 703,792 |
| 2024-12-17 | $19.78 | $19.78 | $18.79 | $19.13 | $18.43 | 295,833 |
| 2024-12-16 | $18.84 | $20.16 | $18.65 | $19.48 | $19.48 | 302,954 |
| 2024-12-13 | $18.59 | $18.81 | $18.12 | $18.45 | $18.45 | 248,775 |
| 2024-12-12 | $18.94 | $19.40 | $18.26 | $18.42 | $18.42 | 463,144 |
| 2024-12-11 | $18.37 | $18.80 | $18.15 | $18.55 | $18.55 | 251,464 |
| 2024-12-10 | $18.84 | $18.84 | $17.60 | $17.90 | $17.90 | 128,303 |
| 2024-12-09 | $20.01 | $20.03 | $18.48 | $18.55 | $18.55 | 817,976 |
| 2024-12-06 | $19.29 | $20.59 | $19.19 | $20.19 | $20.19 | 392,653 |
| 2024-12-05 | $20.37 | $20.71 | $18.92 | $19.01 | $19.01 | 305,966 |
| 2024-12-04 | $18.27 | $19.49 | $18.20 | $19.43 | $19.43 | 429,205 |
| 2024-12-03 | $17.80 | $18.44 | $17.57 | $18.18 | $18.18 | 145,801 |
| 2024-12-02 | $18.64 | $19.03 | $18.00 | $18.20 | $18.20 | 350,378 |
| 2024-11-29 | $18.71 | $19.61 | $18.62 | $18.80 | $18.80 | 567,856 |
| 2024-11-27 | $17.42 | $18.47 | $17.42 | $18.34 | $18.34 | 281,232 |
| 2024-11-26 | $17.66 | $18.14 | $16.75 | $16.98 | $16.98 | 330,340 |
| 2024-11-25 | $18.90 | $18.92 | $17.72 | $18.33 | $18.33 | 267,639 |
| 2024-11-22 | $17.35 | $18.79 | $17.15 | $18.47 | $18.47 | 262,676 |
| 2024-11-21 | $19.14 | $19.34 | $17.08 | $17.45 | $17.45 | 509,454 |
| 2024-11-20 | $18.58 | $18.86 | $17.80 | $18.17 | $18.17 | 572,015 |
| 2024-11-19 | $17.31 | $18.20 | $17.10 | $18.11 | $18.11 | 407,631 |
| 2024-11-18 | $17.00 | $17.80 | $16.81 | $17.29 | $17.29 | 306,912 |
| 2024-11-15 | $16.61 | $17.17 | $16.20 | $17.13 | $17.13 | 497,744 |
| 2024-11-14 | $17.55 | $17.73 | $16.44 | $16.54 | $16.54 | 382,092 |
| 2024-11-13 | $18.85 | $19.56 | $17.02 | $17.15 | $17.15 | 458,107 |
| 2024-11-12 | $18.07 | $18.84 | $17.84 | $18.72 | $18.72 | 513,943 |
| 2024-11-11 | $17.63 | $19.01 | $17.41 | $18.86 | $18.86 | 526,815 |
| 2024-11-08 | $15.95 | $16.20 | $15.58 | $16.20 | $16.20 | 288,244 |
| 2024-11-07 | $15.35 | $16.31 | $15.28 | $16.14 | $16.14 | 417,461 |
| 2024-11-06 | $14.60 | $15.60 | $14.40 | $15.57 | $15.57 | 615,704 |
| 2024-11-05 | $12.95 | $13.37 | $12.93 | $13.26 | $13.26 | 312,959 |
| 2024-11-04 | $12.85 | $12.90 | $12.56 | $12.67 | $12.67 | 204,080 |
| 2024-11-01 | $13.38 | $13.87 | $12.95 | $12.99 | $12.99 | 226,600 |
| 2024-10-31 | $14.17 | $14.17 | $13.22 | $13.24 | $13.24 | 819,581 |
| 2024-10-30 | $14.39 | $14.70 | $14.15 | $14.45 | $14.45 | 134,898 |
| 2024-10-29 | $14.92 | $15.14 | $14.54 | $14.70 | $14.70 | 555,178 |
| 2024-10-28 | $13.92 | $14.72 | $13.92 | $14.59 | $14.59 | 589,170 |
| 2024-10-25 | $13.89 | $14.04 | $13.40 | $13.55 | $13.55 | 330,781 |
| 2024-10-24 | $13.69 | $13.99 | $13.37 | $13.80 | $13.80 | 110,996 |
| 2024-10-23 | $13.68 | $13.83 | $13.02 | $13.34 | $13.34 | 414,350 |
| 2024-10-22 | $13.79 | $14.05 | $13.53 | $13.93 | $13.93 | 129,282 |
| 2024-10-21 | $13.49 | $13.85 | $13.05 | $13.82 | $13.82 | 376,034 |
| 2024-10-18 | $13.14 | $13.69 | $13.00 | $13.62 | $13.62 | 178,663 |
| 2024-10-17 | $13.00 | $13.00 | $12.65 | $12.79 | $12.79 | 153,874 |
| 2024-10-16 | $12.55 | $13.06 | $12.39 | $13.05 | $13.05 | 133,451 |
| 2024-10-15 | $12.39 | $12.80 | $11.99 | $12.25 | $12.25 | 747,443 |
| 2024-10-14 | $12.33 | $12.64 | $12.08 | $12.45 | $12.45 | 159,808 |
| 2024-10-11 | $11.25 | $11.98 | $11.24 | $11.96 | $11.96 | 515,040 |
| 2024-10-10 | $11.29 | $11.34 | $11.00 | $11.14 | $11.14 | 621,591 |
| 2024-10-09 | $11.45 | $11.56 | $11.20 | $11.26 | $11.26 | 489,153 |
| 2024-10-08 | $11.44 | $11.63 | $11.32 | $11.49 | $11.49 | 70,507 |
| 2024-10-07 | $11.85 | $11.97 | $11.37 | $11.54 | $11.54 | 134,649 |
| 2024-10-04 | $11.60 | $11.73 | $11.32 | $11.66 | $11.66 | 27,634 |
| 2024-10-03 | $11.27 | $11.43 | $11.09 | $11.31 | $11.31 | 58,370 |
| 2024-10-02 | $11.05 | $11.43 | $10.95 | $11.28 | $11.28 | 283,450 |
| 2024-10-01 | $11.85 | $11.85 | $11.02 | $11.22 | $11.22 | 138,608 |
| 2024-09-30 | $11.90 | $12.04 | $11.73 | $11.76 | $11.76 | 433,316 |
| 2024-09-27 | $12.41 | $12.48 | $12.17 | $12.33 | $12.33 | 470,406 |
| 2024-09-26 | $11.93 | $12.35 | $11.72 | $12.18 | $12.18 | 862,533 |
| 2024-09-25 | $11.78 | $11.98 | $11.54 | $11.54 | $11.54 | 449,572 |
| 2024-09-24 | $11.25 | $11.78 | $11.17 | $11.78 | $11.78 | 115,366 |
| 2024-09-23 | $11.13 | $11.39 | $11.07 | $11.30 | $11.30 | 319,945 |
| 2024-09-20 | $10.98 | $11.08 | $10.80 | $11.02 | $11.02 | 677,089 |
| 2024-09-19 | $11.26 | $11.34 | $10.95 | $10.95 | $10.95 | 96,507 |
| 2024-09-18 | $10.71 | $11.35 | $10.69 | $10.70 | $10.70 | 116,016 |
| 2024-09-17 | $10.67 | $11.11 | $10.67 | $10.81 | $10.81 | 197,563 |
| 2024-09-16 | $10.68 | $10.69 | $10.35 | $10.59 | $10.59 | 55,647 |
| 2024-09-13 | $10.68 | $11.02 | $10.64 | $10.91 | $10.91 | 93,990 |
| 2024-09-12 | $10.49 | $10.74 | $10.33 | $10.66 | $10.66 | 121,040 |
| 2024-09-11 | $10.40 | $10.57 | $10.03 | $10.49 | $10.49 | 47,855 |
| 2024-09-10 | $10.19 | $10.56 | $9.97 | $10.55 | $10.55 | 216,198 |
| 2024-09-09 | $9.68 | $10.29 | $9.68 | $10.28 | $10.28 | 285,631 |
| 2024-09-06 | $10.10 | $10.29 | $9.41 | $9.47 | $9.47 | 156,840 |
| 2024-09-05 | $10.01 | $10.22 | $9.90 | $10.06 | $10.06 | 41,327 |
| 2024-09-04 | $9.71 | $10.01 | $9.53 | $9.75 | $9.75 | 72,661 |
| 2024-09-03 | $10.53 | $10.53 | $9.77 | $9.77 | $9.77 | 158,433 |
| 2024-08-30 | $10.90 | $10.90 | $10.53 | $10.69 | $10.69 | 66,693 |
| 2024-08-29 | $10.99 | $11.37 | $10.78 | $10.87 | $10.87 | 216,657 |
| 2024-08-28 | $11.18 | $11.27 | $10.68 | $10.78 | $10.78 | 210,176 |
| 2024-08-27 | $11.60 | $11.60 | $11.14 | $11.30 | $11.30 | 98,590 |
| 2024-08-26 | $11.81 | $11.91 | $11.60 | $11.72 | $11.72 | 390,349 |
| 2024-08-23 | $11.38 | $11.89 | $11.22 | $11.89 | $11.89 | 188,382 |
| 2024-08-22 | $11.64 | $11.64 | $11.09 | $11.17 | $11.17 | 188,432 |
| 2024-08-21 | $11.19 | $11.59 | $11.09 | $11.59 | $11.59 | 185,576 |
| 2024-08-20 | $11.22 | $11.50 | $10.96 | $11.16 | $11.16 | 353,681 |
| 2024-08-19 | $10.86 | $11.12 | $10.71 | $11.12 | $11.12 | 137,228 |
| 2024-08-16 | $10.46 | $10.89 | $10.46 | $10.86 | $10.86 | 83,927 |
| 2024-08-15 | $10.34 | $10.75 | $10.34 | $10.46 | $10.46 | 221,931 |
| 2024-08-14 | $10.39 | $10.46 | $10.05 | $10.16 | $10.16 | 164,619 |
| 2024-08-13 | $10.26 | $10.46 | $10.09 | $10.24 | $10.24 | 391,911 |
| 2024-08-12 | $10.39 | $10.47 | $10.07 | $10.19 | $10.19 | 122,024 |
| 2024-08-09 | $10.71 | $10.71 | $10.40 | $10.57 | $10.57 | 64,853 |
| 2024-08-08 | $10.09 | $10.76 | $9.98 | $10.65 | $10.65 | 147,244 |
| 2024-08-07 | $10.74 | $10.74 | $9.72 | $9.76 | $9.76 | 257,594 |
| 2024-08-06 | $10.14 | $10.45 | $9.81 | $10.25 | $10.25 | 114,296 |
| 2024-08-05 | $9.15 | $10.10 | $8.69 | $9.91 | $9.91 | 600,898 |
| 2024-08-02 | $11.34 | $11.50 | $10.71 | $10.79 | $10.79 | 149,759 |
| 2024-08-01 | $12.22 | $12.40 | $11.40 | $11.57 | $11.57 | 236,390 |
| 2024-07-31 | $12.30 | $12.72 | $12.22 | $12.29 | $12.29 | 135,601 |
| 2024-07-30 | $12.25 | $12.36 | $11.82 | $11.89 | $11.89 | 220,123 |
| 2024-07-29 | $13.03 | $13.25 | $12.28 | $12.31 | $12.31 | 166,964 |
| 2024-07-26 | $12.77 | $13.13 | $12.59 | $12.72 | $12.72 | 266,296 |
| 2024-07-25 | $12.57 | $12.70 | $12.06 | $12.16 | $12.16 | 152,426 |
| 2024-07-24 | $13.70 | $13.85 | $12.89 | $12.96 | $12.96 | 251,172 |
| 2024-07-23 | $13.97 | $14.28 | $13.67 | $13.69 | $13.69 | 224,656 |
| 2024-07-22 | $14.20 | $14.37 | $13.60 | $14.17 | $14.17 | 156,080 |
| 2024-07-19 | $13.31 | $14.06 | $13.07 | $13.90 | $13.90 | 191,959 |
| 2024-07-18 | $14.46 | $14.50 | $13.08 | $13.22 | $13.22 | 499,274 |
| 2024-07-17 | $14.38 | $15.14 | $13.95 | $14.21 | $14.21 | 560,362 |
| 2024-07-16 | $14.21 | $14.85 | $14.01 | $14.79 | $14.79 | 229,781 |
| 2024-07-15 | $13.25 | $14.21 | $13.16 | $14.16 | $14.16 | 281,861 |
| 2024-07-12 | $12.05 | $12.80 | $11.98 | $12.69 | $12.69 | 185,676 |
| 2024-07-11 | $12.29 | $12.56 | $11.87 | $12.00 | $12.00 | 218,053 |
| 2024-07-10 | $12.16 | $12.27 | $11.91 | $11.92 | $11.92 | 317,451 |
| 2024-07-09 | $12.67 | $12.81 | $11.93 | $11.95 | $11.95 | 94,763 |
| 2024-07-08 | $12.66 | $12.81 | $12.38 | $12.60 | $12.60 | 51,830 |
| 2024-07-05 | $11.84 | $12.58 | $11.72 | $12.54 | $12.54 | 421,859 |
| 2024-07-03 | $12.57 | $12.80 | $12.50 | $12.67 | $12.67 | 34,931 |
| 2024-07-02 | $12.64 | $13.03 | $12.60 | $12.80 | $12.80 | 108,653 |
| 2024-07-01 | $12.28 | $12.83 | $12.25 | $12.73 | $12.73 | 135,051 |
| 2024-06-28 | $12.32 | $12.32 | $11.85 | $11.99 | $11.99 | 71,396 |
| 2024-06-27 | $12.37 | $12.60 | $12.05 | $12.13 | $12.13 | 55,458 |
| 2024-06-26 | $12.20 | $12.73 | $12.15 | $12.18 | $12.18 | 57,199 |
| 2024-06-25 | $11.84 | $12.42 | $11.77 | $12.24 | $12.24 | 72,773 |
| 2024-06-24 | $11.75 | $12.00 | $11.41 | $11.68 | $11.68 | 485,676 |
| 2024-06-21 | $12.45 | $12.60 | $11.83 | $12.11 | $12.11 | 406,622 |
| 2024-06-20 | $12.79 | $13.23 | $12.60 | $12.86 | $12.86 | 377,568 |
| 2024-06-18 | $12.54 | $12.67 | $12.29 | $12.56 | $12.56 | 147,532 |
| 2024-06-17 | $11.93 | $12.87 | $11.75 | $12.73 | $12.73 | 262,425 |
| 2024-06-14 | $12.25 | $12.39 | $11.78 | $12.06 | $12.06 | 389,725 |
| 2024-06-13 | $12.03 | $12.54 | $11.82 | $12.20 | $12.20 | 488,476 |
| 2024-06-12 | $11.90 | $12.38 | $11.90 | $12.06 | $12.06 | 196,239 |
| 2024-06-11 | $10.95 | $11.44 | $10.48 | $11.44 | $11.44 | 201,273 |
| 2024-06-10 | $11.00 | $11.41 | $10.96 | $11.22 | $11.22 | 200,706 |
| 2024-06-07 | $11.57 | $11.95 | $11.16 | $11.16 | $11.16 | 331,451 |
| 2024-06-06 | $11.17 | $11.80 | $11.15 | $11.65 | $11.65 | 170,315 |
| 2024-06-05 | $11.05 | $11.26 | $10.71 | $11.25 | $11.25 | 136,307 |
| 2024-06-04 | $10.32 | $10.99 | $10.32 | $10.84 | $10.84 | 288,983 |
| 2024-06-03 | $10.41 | $10.67 | $10.18 | $10.22 | $10.22 | 101,918 |
| 2024-05-31 | $10.48 | $10.60 | $9.91 | $10.14 | $10.14 | 145,955 |
| 2024-05-30 | $10.49 | $10.70 | $10.27 | $10.35 | $10.35 | 72,375 |
| 2024-05-29 | $10.34 | $10.55 | $10.27 | $10.33 | $10.33 | 67,717 |
| 2024-05-28 | $10.55 | $10.80 | $10.36 | $10.54 | $10.54 | 240,275 |
| 2024-05-24 | $10.14 | $10.66 | $10.04 | $10.55 | $10.55 | 313,306 |
| 2024-05-23 | $10.67 | $10.67 | $9.96 | $10.05 | $10.05 | 121,313 |
| 2024-05-22 | $10.53 | $11.09 | $10.48 | $10.62 | $10.62 | 73,774 |
| 2024-05-21 | $10.74 | $10.79 | $10.40 | $10.47 | $10.47 | 1,110,728 |
| 2024-05-20 | $9.85 | $10.72 | $9.75 | $10.72 | $10.72 | 346,976 |
| 2024-05-17 | $9.91 | $10.14 | $9.69 | $9.83 | $9.83 | 90,677 |
| 2024-05-16 | $9.92 | $10.06 | $9.69 | $9.69 | $9.69 | 522,832 |
| 2024-05-15 | $9.52 | $9.95 | $9.32 | $9.94 | $9.94 | 80,922 |
| 2024-05-14 | $9.02 | $9.31 | $9.01 | $9.21 | $9.21 | 59,342 |
| 2024-05-13 | $9.25 | $9.48 | $9.04 | $9.11 | $9.11 | 52,183 |
| 2024-05-10 | $9.64 | $9.66 | $9.12 | $9.12 | $9.12 | 137,682 |
| 2024-05-09 | $9.31 | $9.68 | $9.28 | $9.57 | $9.57 | 68,343 |
| 2024-05-08 | $9.25 | $9.43 | $9.05 | $9.43 | $9.43 | 52,934 |
| 2024-05-07 | $9.80 | $9.80 | $9.32 | $9.37 | $9.37 | 267,362 |
| 2024-05-06 | $9.58 | $9.97 | $9.55 | $9.83 | $9.83 | 135,956 |
| 2024-05-03 | $9.53 | $9.63 | $9.25 | $9.35 | $9.35 | 483,557 |
| 2024-05-02 | $9.00 | $9.20 | $8.80 | $9.17 | $9.17 | 111,376 |
| 2024-05-01 | $8.73 | $9.21 | $8.52 | $8.74 | $8.74 | 201,471 |
| 2024-04-30 | $9.33 | $9.43 | $8.88 | $8.90 | $8.90 | 175,198 |
| 2024-04-29 | $9.86 | $9.99 | $9.58 | $9.68 | $9.68 | 165,640 |
| 2024-04-26 | $9.98 | $10.16 | $9.85 | $10.10 | $10.10 | 219,178 |
| 2024-04-25 | $9.55 | $9.98 | $9.44 | $9.86 | $9.86 | 292,763 |
| 2024-04-24 | $10.28 | $10.46 | $9.96 | $10.03 | $10.03 | 173,625 |
| 2024-04-23 | $9.80 | $10.42 | $9.78 | $10.32 | $10.32 | 336,308 |
| 2024-04-22 | $9.26 | $9.90 | $9.11 | $9.90 | $9.90 | 279,633 |
| 2024-04-19 | $9.09 | $9.15 | $8.82 | $8.99 | $8.99 | 112,970 |
| 2024-04-18 | $8.58 | $9.08 | $8.49 | $8.82 | $8.82 | 94,162 |
| 2024-04-17 | $8.60 | $8.81 | $8.36 | $8.58 | $8.58 | 58,330 |
| 2024-04-16 | $8.65 | $8.69 | $8.37 | $8.58 | $8.58 | 137,498 |
| 2024-04-15 | $9.40 | $9.41 | $8.77 | $8.83 | $8.83 | 356,800 |
| 2024-04-12 | $9.88 | $10.03 | $9.29 | $9.40 | $9.40 | 231,410 |
| 2024-04-11 | $10.00 | $10.05 | $9.68 | $10.05 | $10.05 | 190,481 |
| 2024-04-10 | $9.75 | $10.06 | $9.63 | $9.98 | $9.98 | 521,058 |
| 2024-04-09 | $10.21 | $10.23 | $9.80 | $9.94 | $9.94 | 260,649 |
| 2024-04-08 | $10.64 | $10.80 | $10.06 | $10.21 | $10.21 | 123,299 |
| 2024-04-05 | $10.17 | $10.43 | $10.06 | $10.13 | $10.13 | 256,171 |
| 2024-04-04 | $10.76 | $10.98 | $10.36 | $10.39 | $10.39 | 485,004 |
| 2024-04-03 | $10.39 | $10.66 | $10.30 | $10.40 | $10.40 | 96,924 |
| 2024-04-02 | $10.82 | $10.82 | $10.24 | $10.41 | $10.41 | 256,614 |
| 2024-04-01 | $11.57 | $11.65 | $11.01 | $11.26 | $11.26 | 579,443 |
| 2024-03-28 | $11.68 | $12.26 | $11.59 | $11.65 | $11.65 | 443,279 |
| 2024-03-27 | $11.74 | $11.80 | $11.15 | $11.55 | $11.55 | 200,958 |
| 2024-03-26 | $11.78 | $11.79 | $11.30 | $11.44 | $11.44 | 469,182 |
| 2024-03-25 | $11.08 | $11.79 | $11.08 | $11.64 | $11.64 | 198,313 |
| 2024-03-22 | $11.13 | $11.13 | $10.68 | $10.80 | $10.80 | 721,450 |
| 2024-03-21 | $11.53 | $11.70 | $11.11 | $11.26 | $11.26 | 1,624,524 |
| 2024-03-20 | $10.03 | $11.30 | $9.91 | $11.27 | $11.27 | 577,949 |
| 2024-03-19 | $9.79 | $10.05 | $9.38 | $9.96 | $9.96 | 236,445 |
| 2024-03-18 | $10.40 | $10.50 | $10.00 | $10.15 | $10.15 | 73,854 |
| 2024-03-15 | $9.57 | $10.56 | $9.57 | $10.47 | $10.47 | 125,561 |
| 2024-03-14 | $10.39 | $10.50 | $9.62 | $9.85 | $9.85 | 277,357 |
| 2024-03-13 | $10.20 | $10.75 | $10.18 | $10.54 | $10.54 | 95,109 |
| 2024-03-12 | $10.21 | $10.26 | $9.75 | $10.12 | $10.12 | 129,817 |
| 2024-03-11 | $11.07 | $11.09 | $10.10 | $10.10 | $10.10 | 269,816 |
| 2024-03-08 | $10.13 | $11.10 | $10.13 | $10.60 | $10.60 | 461,605 |
| 2024-03-07 | $10.12 | $10.19 | $9.75 | $10.12 | $10.12 | 407,931 |
| 2024-03-06 | $9.80 | $10.29 | $9.52 | $9.99 | $9.99 | 335,551 |
| 2024-03-05 | $10.17 | $10.45 | $9.46 | $9.46 | $9.46 | 604,957 |
| 2024-03-04 | $10.62 | $10.84 | $10.12 | $10.26 | $10.26 | 477,370 |
| 2024-03-01 | $9.90 | $10.24 | $9.57 | $10.18 | $10.18 | 311,941 |
| 2024-02-29 | $10.65 | $10.86 | $9.71 | $9.90 | $9.90 | 411,600 |
| 2024-02-28 | $11.41 | $11.41 | $10.40 | $10.54 | $10.54 | 348,882 |
| 2024-02-27 | $11.43 | $11.52 | $10.61 | $10.80 | $10.80 | 418,640 |
| 2024-02-26 | $9.37 | $10.75 | $9.37 | $10.61 | $10.61 | 295,642 |
| 2024-02-23 | $9.58 | $9.58 | $9.15 | $9.37 | $9.37 | 342,138 |
| 2024-02-22 | $9.62 | $9.80 | $9.42 | $9.57 | $9.57 | 179,343 |
| 2024-02-21 | $9.37 | $9.58 | $9.27 | $9.28 | $9.28 | 250,157 |
| 2024-02-20 | $10.34 | $10.44 | $9.42 | $9.86 | $9.86 | 597,322 |
| 2024-02-16 | $10.63 | $10.75 | $10.10 | $10.30 | $10.30 | 215,338 |
| 2024-02-15 | $11.00 | $11.13 | $10.20 | $10.40 | $10.40 | 864,286 |
| 2024-02-14 | $10.37 | $10.72 | $10.28 | $10.66 | $10.66 | 293,879 |
| 2024-02-13 | $9.42 | $9.65 | $9.07 | $9.45 | $9.45 | 403,754 |
| 2024-02-12 | $9.17 | $10.12 | $9.17 | $9.97 | $9.97 | 310,095 |
| 2024-02-09 | $9.00 | $9.23 | $8.77 | $9.15 | $9.15 | 304,776 |
| 2024-02-08 | $7.80 | $8.41 | $7.79 | $8.40 | $8.40 | 291,672 |
| 2024-02-07 | $7.41 | $7.60 | $7.17 | $7.59 | $7.59 | 229,652 |
| 2024-02-06 | $7.11 | $7.45 | $7.10 | $7.41 | $7.41 | 156,820 |
| 2024-02-05 | $7.57 | $7.57 | $7.12 | $7.12 | $7.12 | 257,848 |
| 2024-02-02 | $7.70 | $7.81 | $7.50 | $7.64 | $7.64 | 121,385 |
| 2024-02-01 | $7.78 | $7.90 | $7.50 | $7.79 | $7.79 | 190,492 |
| 2024-01-31 | $7.90 | $8.20 | $7.71 | $7.71 | $7.71 | 110,646 |
| 2024-01-30 | $8.31 | $8.33 | $7.98 | $8.10 | $8.10 | 182,238 |
| 2024-01-29 | $7.93 | $8.43 | $7.71 | $8.25 | $8.25 | 302,756 |
| 2024-01-26 | $7.42 | $7.83 | $7.41 | $7.78 | $7.78 | 223,387 |
| 2024-01-25 | $7.04 | $7.20 | $6.92 | $7.14 | $7.14 | 73,309 |
| 2024-01-24 | $7.38 | $7.44 | $6.96 | $7.01 | $7.01 | 332,276 |
| 2024-01-23 | $7.20 | $7.23 | $7.02 | $7.07 | $7.07 | 174,379 |
| 2024-01-22 | $7.21 | $7.59 | $7.09 | $7.39 | $7.39 | 98,712 |
| 2024-01-19 | $7.33 | $7.36 | $6.91 | $7.35 | $7.35 | 276,999 |
| 2024-01-18 | $7.84 | $8.00 | $7.29 | $7.30 | $7.30 | 195,099 |
| 2024-01-17 | $7.74 | $7.80 | $7.66 | $7.78 | $7.78 | 131,301 |
| 2024-01-16 | $8.15 | $8.25 | $7.72 | $7.99 | $7.99 | 487,262 |
| 2024-01-12 | $8.91 | $9.00 | $8.33 | $8.34 | $8.34 | 388,925 |
| 2024-01-11 | $10.64 | $10.81 | $8.90 | $9.16 | $9.16 | 484,538 |
| 2024-01-10 | $9.59 | $10.21 | $9.30 | $9.84 | $9.84 | 661,300 |
| 2024-01-09 | $9.97 | $10.07 | $9.71 | $9.75 | $9.75 | 355,530 |
| 2024-01-08 | $9.65 | $10.14 | $9.09 | $9.97 | $9.97 | 490,704 |
| 2024-01-05 | $9.88 | $9.88 | $9.30 | $9.54 | $9.54 | 252,263 |
| 2024-01-04 | $9.82 | $10.20 | $9.55 | $9.88 | $9.88 | 228,295 |
| 2024-01-03 | $9.14 | $9.87 | $9.00 | $9.58 | $9.58 | 769,028 |
| 2024-01-02 | $11.16 | $11.24 | $9.90 | $9.97 | $9.97 | 834,220 |
| 2023-12-29 | $11.93 | $12.10 | $10.07 | $10.28 | $10.28 | 829,002 |
| 2023-12-28 | $12.07 | $12.15 | $11.50 | $11.79 | $11.79 | 737,464 |
| 2023-12-27 | $11.62 | $12.45 | $11.61 | $12.39 | $12.39 | 898,447 |
| 2023-12-26 | $10.88 | $11.23 | $10.71 | $11.15 | $11.15 | 404,918 |
| 2023-12-22 | $10.33 | $11.22 | $10.10 | $10.92 | $10.92 | 542,456 |
| 2023-12-21 | $10.06 | $10.25 | $9.73 | $10.23 | $10.23 | 455,114 |
| 2023-12-20 | $9.85 | $10.25 | $9.52 | $9.52 | $9.52 | 473,920 |
| 2023-12-19 | $9.50 | $9.75 | $9.11 | $9.41 | $9.41 | 477,715 |
| 2023-12-18 | $8.68 | $9.25 | $8.60 | $9.11 | $9.11 | 303,293 |
| 2023-12-15 | $8.69 | $8.83 | $8.51 | $8.83 | $8.83 | 117,802 |
| 2023-12-14 | $8.59 | $8.94 | $8.52 | $8.79 | $8.79 | 180,405 |
| 2023-12-13 | $7.88 | $8.50 | $7.68 | $8.50 | $8.50 | 185,819 |
| 2023-12-12 | $7.85 | $7.95 | $7.68 | $7.79 | $7.79 | 351,358 |
| 2023-12-11 | $8.30 | $8.30 | $7.62 | $7.75 | $7.75 | 365,865 |
| 2023-12-08 | $8.12 | $8.70 | $8.12 | $8.69 | $8.69 | 238,133 |
| 2023-12-07 | $7.95 | $8.22 | $7.75 | $8.12 | $8.12 | 189,664 |
| 2023-12-06 | $8.33 | $8.33 | $8.01 | $8.01 | $8.01 | 619,214 |
| 2023-12-05 | $8.06 | $8.49 | $8.00 | $8.13 | $8.13 | 242,583 |
| 2023-12-04 | $8.25 | $8.28 | $7.75 | $8.07 | $8.07 | 282,270 |
| 2023-12-01 | $6.90 | $7.54 | $6.85 | $7.51 | $7.51 | 407,626 |
| 2023-11-30 | $7.00 | $7.05 | $6.84 | $6.86 | $6.86 | 114,019 |
| 2023-11-29 | $7.11 | $7.14 | $6.91 | $7.05 | $7.05 | 281,797 |
| 2023-11-28 | $6.59 | $7.00 | $6.59 | $6.99 | $6.99 | 190,605 |
| 2023-11-27 | $6.42 | $6.61 | $6.29 | $6.46 | $6.46 | 343,996 |
| 2023-11-24 | $6.21 | $6.59 | $6.17 | $6.52 | $6.52 | 105,859 |
| 2023-11-22 | $6.14 | $6.23 | $5.93 | $6.21 | $6.21 | 44,270 |
| 2023-11-21 | $6.10 | $6.16 | $5.91 | $6.03 | $6.03 | 302,352 |
| 2023-11-20 | $6.04 | $6.28 | $6.02 | $6.24 | $6.24 | 98,356 |
| 2023-11-17 | $5.86 | $5.95 | $5.76 | $5.93 | $5.93 | 150,401 |
| 2023-11-16 | $5.96 | $5.99 | $5.76 | $5.85 | $5.85 | 59,354 |
| 2023-11-15 | $5.78 | $6.17 | $5.73 | $6.10 | $6.10 | 99,806 |
| 2023-11-14 | $5.70 | $5.80 | $5.54 | $5.72 | $5.72 | 123,354 |
| 2023-11-13 | $5.82 | $5.82 | $5.57 | $5.68 | $5.68 | 126,316 |
| 2023-11-10 | $5.89 | $5.96 | $5.67 | $5.87 | $5.87 | 126,607 |
| 2023-11-09 | $6.16 | $6.47 | $5.81 | $5.89 | $5.89 | 145,103 |
| 2023-11-08 | $6.06 | $6.06 | $5.83 | $5.88 | $5.88 | 108,639 |
| 2023-11-07 | $6.04 | $6.14 | $5.90 | $6.14 | $6.14 | 58,305 |
| 2023-11-06 | $6.32 | $6.34 | $6.00 | $6.06 | $6.06 | 131,846 |
| 2023-11-03 | $6.10 | $6.32 | $6.09 | $6.21 | $6.21 | 104,084 |
| 2023-11-02 | $5.82 | $6.14 | $5.82 | $6.13 | $6.13 | 263,303 |
| 2023-11-01 | $5.66 | $5.70 | $5.55 | $5.70 | $5.70 | 83,704 |
| 2023-10-31 | $5.58 | $5.63 | $5.47 | $5.62 | $5.62 | 66,117 |
| 2023-10-30 | $5.66 | $5.84 | $5.49 | $5.60 | $5.60 | 228,588 |
| 2023-10-27 | $5.65 | $5.73 | $5.50 | $5.53 | $5.53 | 88,174 |
| 2023-10-26 | $5.77 | $5.85 | $5.50 | $5.60 | $5.60 | 76,069 |
| 2023-10-25 | $5.88 | $6.05 | $5.79 | $5.82 | $5.82 | 200,915 |
| 2023-10-24 | $5.91 | $6.08 | $5.73 | $5.89 | $5.89 | 201,437 |
| 2023-10-23 | $5.21 | $5.50 | $5.11 | $5.40 | $5.40 | 66,665 |
| 2023-10-20 | $5.17 | $5.30 | $5.08 | $5.09 | $5.09 | 28,117 |
| 2023-10-19 | $5.10 | $5.17 | $5.03 | $5.08 | $5.08 | 34,516 |
| 2023-10-18 | $5.37 | $5.37 | $5.04 | $5.09 | $5.09 | 83,330 |
| 2023-10-17 | $5.24 | $5.48 | $5.17 | $5.44 | $5.44 | 44,411 |
| 2023-10-16 | $5.28 | $5.47 | $5.15 | $5.26 | $5.26 | 52,915 |
| 2023-10-13 | $5.13 | $5.13 | $4.98 | $5.00 | $5.00 | 29,175 |
| 2023-10-12 | $5.20 | $5.26 | $5.07 | $5.10 | $5.10 | 31,428 |
| 2023-10-11 | $5.47 | $5.47 | $5.20 | $5.26 | $5.26 | 49,830 |
| 2023-10-10 | $5.37 | $5.62 | $5.37 | $5.48 | $5.48 | 34,359 |
| 2023-10-09 | $5.37 | $5.43 | $5.29 | $5.36 | $5.36 | 60,281 |
| 2023-10-06 | $5.10 | $5.48 | $5.10 | $5.48 | $5.48 | 80,771 |
| 2023-10-05 | $5.22 | $5.30 | $5.09 | $5.18 | $5.18 | 33,805 |
| 2023-10-04 | $5.10 | $5.23 | $4.99 | $5.22 | $5.22 | 213,429 |
| 2023-10-03 | $5.42 | $5.43 | $5.11 | $5.13 | $5.13 | 46,258 |
| 2023-10-02 | $5.71 | $5.92 | $5.48 | $5.52 | $5.52 | 110,598 |
| 2023-09-29 | $5.60 | $5.67 | $5.46 | $5.48 | $5.48 | 47,876 |
| 2023-09-28 | $5.36 | $5.69 | $5.32 | $5.55 | $5.55 | 69,289 |
| 2023-09-27 | $5.40 | $5.49 | $5.27 | $5.36 | $5.36 | 177,985 |
| 2023-09-26 | $5.38 | $5.47 | $5.25 | $5.25 | $5.25 | 393,016 |
| 2023-09-25 | $5.30 | $5.46 | $5.29 | $5.38 | $5.38 | 160,976 |
| 2023-09-22 | $5.61 | $5.62 | $5.40 | $5.40 | $5.40 | 62,695 |
| 2023-09-21 | $5.58 | $5.64 | $5.52 | $5.56 | $5.56 | 43,778 |
| 2023-09-20 | $5.94 | $5.96 | $5.71 | $5.71 | $5.71 | 20,791 |
| 2023-09-19 | $6.05 | $6.09 | $5.85 | $5.93 | $5.93 | 63,770 |
| 2023-09-18 | $6.19 | $6.24 | $5.95 | $5.99 | $5.99 | 48,794 |
| 2023-09-15 | $5.98 | $5.99 | $5.89 | $5.95 | $5.95 | 138,804 |
| 2023-09-14 | $5.90 | $6.10 | $5.83 | $5.94 | $5.94 | 134,794 |
| 2023-09-13 | $5.90 | $5.90 | $5.73 | $5.75 | $5.75 | 35,970 |
| 2023-09-12 | $5.91 | $6.20 | $5.82 | $5.82 | $5.82 | 55,200 |
| 2023-09-11 | $6.00 | $6.06 | $5.75 | $5.75 | $5.75 | 107,141 |
| 2023-09-08 | $6.16 | $6.16 | $5.93 | $6.00 | $6.00 | 36,807 |
| 2023-09-07 | $6.09 | $6.18 | $5.88 | $6.12 | $6.12 | 88,123 |
| 2023-09-06 | $6.18 | $6.30 | $6.08 | $6.16 | $6.16 | 78,512 |
| 2023-09-05 | $6.20 | $6.24 | $6.13 | $6.14 | $6.14 | 71,625 |
| 2023-09-01 | $6.50 | $6.50 | $6.15 | $6.20 | $6.20 | 112,028 |
| 2023-08-31 | $6.82 | $6.85 | $6.45 | $6.45 | $6.45 | 253,139 |
| 2023-08-30 | $6.81 | $6.82 | $6.65 | $6.75 | $6.75 | 129,187 |
| 2023-08-29 | $6.10 | $6.93 | $6.03 | $6.88 | $6.88 | 283,859 |
| 2023-08-28 | $6.16 | $6.18 | $6.03 | $6.04 | $6.04 | 72,265 |
| 2023-08-25 | $6.03 | $6.12 | $5.90 | $6.03 | $6.03 | 255,287 |
| 2023-08-24 | $6.43 | $6.43 | $6.00 | $6.03 | $6.03 | 205,516 |
| 2023-08-23 | $6.05 | $6.43 | $6.05 | $6.37 | $6.37 | 148,234 |
| 2023-08-22 | $6.24 | $6.27 | $6.02 | $6.05 | $6.05 | 55,794 |
| 2023-08-21 | $6.27 | $6.33 | $6.07 | $6.21 | $6.21 | 143,556 |
| 2023-08-18 | $6.12 | $6.32 | $6.02 | $6.24 | $6.24 | 88,567 |
| 2023-08-17 | $6.77 | $6.77 | $6.42 | $6.44 | $6.44 | 205,067 |
| 2023-08-16 | $6.91 | $6.98 | $6.77 | $6.89 | $6.89 | 100,242 |
| 2023-08-15 | $7.17 | $7.29 | $6.97 | $6.97 | $6.97 | 55,971 |
| 2023-08-14 | $7.35 | $7.35 | $7.07 | $7.23 | $7.23 | 74,249 |
| 2023-08-11 | $7.09 | $7.47 | $7.08 | $7.37 | $7.37 | 47,192 |
| 2023-08-10 | $7.30 | $7.62 | $7.18 | $7.18 | $7.18 | 133,282 |
| 2023-08-09 | $7.63 | $7.66 | $7.25 | $7.25 | $7.25 | 87,954 |
| 2023-08-08 | $7.32 | $7.56 | $7.19 | $7.53 | $7.53 | 141,397 |
| 2023-08-07 | $7.40 | $7.41 | $6.95 | $7.23 | $7.23 | 209,745 |
| 2023-08-04 | $7.80 | $7.80 | $7.40 | $7.40 | $7.40 | 262,215 |
| 2023-08-03 | $7.80 | $7.94 | $7.71 | $7.77 | $7.77 | 60,038 |
| 2023-08-02 | $8.12 | $8.30 | $7.85 | $7.96 | $7.96 | 87,634 |
| 2023-08-01 | $8.31 | $8.31 | $7.91 | $8.18 | $8.18 | 377,609 |
| 2023-07-31 | $8.39 | $8.57 | $8.36 | $8.42 | $8.42 | 227,084 |
| 2023-07-28 | $8.17 | $8.41 | $8.16 | $8.33 | $8.33 | 385,181 |
| 2023-07-27 | $8.56 | $8.66 | $8.02 | $8.09 | $8.09 | 376,035 |
| 2023-07-26 | $8.31 | $8.57 | $8.27 | $8.51 | $8.51 | 80,783 |
| 2023-07-25 | $8.25 | $8.64 | $8.25 | $8.30 | $8.30 | 160,981 |
| 2023-07-24 | $8.30 | $8.35 | $8.09 | $8.25 | $8.25 | 196,472 |
| 2023-07-21 | $8.57 | $8.73 | $8.21 | $8.50 | $8.50 | 130,400 |
| 2023-07-20 | $9.04 | $9.14 | $8.50 | $8.53 | $8.53 | 299,933 |
| 2023-07-19 | $8.75 | $9.13 | $8.75 | $9.01 | $9.01 | 331,773 |
| 2023-07-18 | $8.81 | $8.88 | $8.58 | $8.75 | $8.75 | 441,701 |
| 2023-07-17 | $9.08 | $9.40 | $8.83 | $8.89 | $8.89 | 255,236 |
| 2023-07-14 | $9.59 | $9.76 | $8.87 | $9.06 | $9.06 | 505,985 |
| 2023-07-13 | $8.54 | $9.65 | $8.54 | $9.59 | $9.59 | 345,334 |
| 2023-07-12 | $8.71 | $8.79 | $8.30 | $8.46 | $8.46 | 373,483 |
| 2023-07-11 | $8.44 | $8.53 | $8.27 | $8.47 | $8.47 | 291,510 |
| 2023-07-10 | $7.91 | $8.35 | $7.63 | $8.35 | $8.35 | 204,795 |
| 2023-07-07 | $7.44 | $8.06 | $7.42 | $7.81 | $7.81 | 301,825 |
| 2023-07-06 | $7.56 | $7.60 | $7.12 | $7.42 | $7.42 | 133,221 |
| 2023-07-05 | $7.24 | $7.61 | $7.16 | $7.53 | $7.53 | 150,628 |
| 2023-07-03 | $6.87 | $7.44 | $6.82 | $7.42 | $7.42 | 168,609 |
| 2023-06-30 | $6.94 | $7.03 | $6.62 | $6.81 | $6.81 | 100,669 |
| 2023-06-29 | $6.68 | $6.87 | $6.60 | $6.74 | $6.74 | 107,465 |
| 2023-06-28 | $6.48 | $6.67 | $6.39 | $6.58 | $6.58 | 75,391 |
| 2023-06-27 | $6.34 | $6.61 | $6.27 | $6.57 | $6.57 | 594,074 |
| 2023-06-26 | $6.48 | $6.61 | $6.15 | $6.21 | $6.21 | 62,300 |
| 2023-06-23 | $6.29 | $6.66 | $6.21 | $6.49 | $6.49 | 95,705 |
| 2023-06-22 | $6.40 | $6.41 | $6.12 | $6.32 | $6.32 | 49,571 |
| 2023-06-21 | $6.38 | $6.52 | $6.28 | $6.33 | $6.33 | 165,077 |
| 2023-06-20 | $5.79 | $6.18 | $5.73 | $6.12 | $6.12 | 102,529 |
| 2023-06-16 | $5.57 | $5.77 | $5.49 | $5.73 | $5.73 | 116,588 |
| 2023-06-15 | $5.49 | $5.59 | $5.34 | $5.54 | $5.54 | 62,621 |
| 2023-06-14 | $5.67 | $5.73 | $5.55 | $5.62 | $5.62 | 23,298 |
| 2023-06-13 | $5.64 | $5.64 | $5.50 | $5.62 | $5.62 | 24,532 |
| 2023-06-12 | $5.38 | $5.51 | $5.33 | $5.49 | $5.49 | 60,188 |
| 2023-06-09 | $5.68 | $5.68 | $5.39 | $5.39 | $5.39 | 24,972 |
| 2023-06-08 | $5.60 | $5.68 | $5.48 | $5.61 | $5.61 | 71,995 |
| 2023-06-07 | $5.75 | $5.85 | $5.50 | $5.54 | $5.54 | 209,429 |
| 2023-06-06 | $5.40 | $5.73 | $5.26 | $5.73 | $5.73 | 95,106 |
| 2023-06-05 | $5.76 | $5.83 | $5.54 | $5.58 | $5.58 | 58,057 |
| 2023-06-02 | $6.00 | $6.01 | $5.79 | $5.86 | $5.86 | 68,590 |
| 2023-06-01 | $5.80 | $6.00 | $5.74 | $5.90 | $5.90 | 71,825 |
| 2023-05-31 | $5.68 | $5.83 | $5.59 | $5.83 | $5.83 | 57,013 |
| 2023-05-30 | $5.75 | $5.93 | $5.73 | $5.87 | $5.87 | 56,273 |
| 2023-05-26 | $5.55 | $5.71 | $5.45 | $5.47 | $5.47 | 113,720 |
| 2023-05-25 | $5.74 | $5.74 | $5.40 | $5.55 | $5.55 | 50,048 |
| 2023-05-24 | $5.46 | $5.65 | $5.38 | $5.61 | $5.61 | 73,468 |
| 2023-05-23 | $5.79 | $5.90 | $5.54 | $5.59 | $5.59 | 69,871 |
| 2023-05-22 | $5.57 | $5.75 | $5.49 | $5.75 | $5.75 | 59,247 |
| 2023-05-19 | $5.56 | $5.61 | $5.41 | $5.56 | $5.56 | 58,164 |
| 2023-05-18 | $5.56 | $5.76 | $5.47 | $5.53 | $5.53 | 57,245 |
| 2023-05-17 | $5.23 | $5.63 | $5.23 | $5.60 | $5.60 | 55,432 |
| 2023-05-16 | $5.19 | $5.30 | $5.15 | $5.29 | $5.29 | 16,955 |
| 2023-05-15 | $4.98 | $5.19 | $4.95 | $5.17 | $5.17 | 67,991 |
| 2023-05-12 | $4.98 | $4.98 | $4.80 | $4.86 | $4.86 | 95,878 |
| 2023-05-11 | $5.31 | $5.31 | $4.94 | $4.97 | $4.97 | 73,265 |
| 2023-05-10 | $5.30 | $5.59 | $5.30 | $5.39 | $5.39 | 57,162 |
| 2023-05-09 | $5.08 | $5.23 | $5.05 | $5.16 | $5.16 | 46,544 |
| 2023-05-08 | $5.20 | $5.21 | $5.05 | $5.07 | $5.07 | 409,846 |
| 2023-05-05 | $5.28 | $5.44 | $5.19 | $5.44 | $5.44 | 114,674 |
| 2023-05-04 | $5.13 | $5.32 | $5.12 | $5.20 | $5.20 | 47,325 |
| 2023-05-03 | $5.15 | $5.23 | $5.05 | $5.08 | $5.08 | 58,694 |
| 2023-05-02 | $5.01 | $5.24 | $4.90 | $5.22 | $5.22 | 72,953 |
| 2023-05-01 | $5.26 | $5.26 | $4.97 | $4.97 | $4.97 | 47,862 |
| 2023-04-28 | $5.26 | $5.37 | $5.15 | $5.36 | $5.36 | 155,722 |
| 2023-04-27 | $5.21 | $5.33 | $5.03 | $5.33 | $5.33 | 227,232 |
| 2023-04-26 | $5.28 | $5.42 | $5.05 | $5.07 | $5.07 | 79,235 |
| 2023-04-25 | $4.94 | $5.00 | $4.78 | $4.90 | $4.90 | 167,381 |
| 2023-04-24 | $5.04 | $5.09 | $4.83 | $4.92 | $4.92 | 62,373 |
| 2023-04-21 | $5.12 | $5.15 | $5.00 | $5.07 | $5.07 | 96,079 |
| 2023-04-20 | $5.42 | $5.42 | $5.08 | $5.11 | $5.11 | 78,131 |
| 2023-04-19 | $5.69 | $5.69 | $5.47 | $5.50 | $5.50 | 69,980 |
| 2023-04-18 | $5.97 | $6.09 | $5.80 | $5.86 | $5.86 | 105,200 |
| 2023-04-17 | $5.60 | $5.69 | $5.44 | $5.67 | $5.67 | 100,078 |
| 2023-04-14 | $5.98 | $6.04 | $5.63 | $5.88 | $5.88 | 100,647 |
| 2023-04-13 | $5.32 | $5.84 | $5.32 | $5.77 | $5.77 | 161,934 |
| 2023-04-12 | $5.39 | $5.44 | $5.14 | $5.19 | $5.19 | 83,932 |
| 2023-04-11 | $5.00 | $5.41 | $5.00 | $5.33 | $5.33 | 195,055 |
| 2023-04-10 | $4.46 | $4.87 | $4.37 | $4.84 | $4.84 | 101,287 |
| 2023-04-06 | $4.30 | $4.50 | $4.26 | $4.49 | $4.49 | 49,454 |
| 2023-04-05 | $4.60 | $4.60 | $4.34 | $4.38 | $4.38 | 28,966 |
| 2023-04-04 | $4.64 | $4.67 | $4.46 | $4.55 | $4.55 | 67,320 |
| 2023-04-03 | $4.59 | $4.64 | $4.47 | $4.61 | $4.61 | 231,147 |
| 2023-03-31 | $4.42 | $4.66 | $4.42 | $4.64 | $4.64 | 65,761 |
| 2023-03-30 | $4.45 | $4.49 | $4.39 | $4.40 | $4.40 | 27,291 |
| 2023-03-29 | $4.20 | $4.42 | $4.20 | $4.40 | $4.40 | 94,851 |
| 2023-03-28 | $4.05 | $4.08 | $3.97 | $4.06 | $4.06 | 34,691 |
| 2023-03-27 | $4.21 | $4.21 | $4.00 | $4.08 | $4.08 | 27,449 |
| 2023-03-24 | $4.34 | $4.36 | $4.22 | $4.25 | $4.25 | 80,922 |
| 2023-03-23 | $4.20 | $4.58 | $4.20 | $4.46 | $4.46 | 142,326 |
| 2023-03-22 | $4.70 | $4.78 | $4.28 | $4.28 | $4.28 | 527,013 |
| 2023-03-21 | $4.35 | $4.70 | $4.35 | $4.69 | $4.69 | 75,700 |
| 2023-03-20 | $4.50 | $4.50 | $4.27 | $4.35 | $4.35 | 238,371 |
| 2023-03-17 | $4.25 | $4.41 | $4.14 | $4.34 | $4.34 | 76,212 |
| 2023-03-16 | $3.89 | $4.07 | $3.83 | $4.05 | $4.05 | 44,872 |
| 2023-03-15 | $3.91 | $3.95 | $3.75 | $3.87 | $3.87 | 115,459 |
| 2023-03-14 | $4.04 | $4.14 | $3.86 | $3.97 | $3.97 | 99,106 |
| 2023-03-13 | $3.49 | $3.87 | $3.40 | $3.76 | $3.76 | 129,766 |
| 2023-03-10 | $3.53 | $3.55 | $3.35 | $3.42 | $3.42 | 81,721 |
| 2023-03-09 | $3.87 | $3.87 | $3.55 | $3.55 | $3.55 | 53,594 |
| 2023-03-08 | $3.90 | $3.97 | $3.83 | $3.91 | $3.91 | 29,643 |
| 2023-03-07 | $4.02 | $4.07 | $3.91 | $3.92 | $3.92 | 71,639 |
| 2023-03-06 | $4.10 | $4.24 | $4.02 | $4.04 | $4.04 | 57,382 |
| 2023-03-03 | $3.95 | $4.10 | $3.95 | $4.09 | $4.09 | 97,398 |
| 2023-03-02 | $4.10 | $4.10 | $3.96 | $4.07 | $4.07 | 42,099 |
| 2023-03-01 | $4.31 | $4.31 | $4.15 | $4.20 | $4.20 | 46,003 |
| 2023-02-28 | $4.18 | $4.37 | $4.14 | $4.22 | $4.22 | 18,721 |
| 2023-02-27 | $4.23 | $4.32 | $4.15 | $4.16 | $4.16 | 26,842 |
| 2023-02-24 | $4.30 | $4.30 | $4.10 | $4.13 | $4.13 | 29,114 |
| 2023-02-23 | $4.48 | $4.50 | $4.32 | $4.41 | $4.41 | 30,771 |
| 2023-02-22 | $4.45 | $4.55 | $4.32 | $4.42 | $4.42 | 100,478 |
| 2023-02-21 | $4.75 | $4.77 | $4.47 | $4.47 | $4.47 | 95,560 |
| 2023-02-17 | $4.70 | $4.83 | $4.60 | $4.79 | $4.79 | 91,960 |
| 2023-02-16 | $4.90 | $5.25 | $4.75 | $4.78 | $4.78 | 108,515 |
| 2023-02-15 | $4.39 | $4.97 | $4.39 | $4.97 | $4.97 | 99,700 |
| 2023-02-14 | $4.05 | $4.41 | $4.05 | $4.36 | $4.36 | 41,296 |
| 2023-02-13 | $4.09 | $4.12 | $4.00 | $4.09 | $4.09 | 46,115 |
| 2023-02-10 | $4.19 | $4.20 | $4.05 | $4.07 | $4.07 | 79,967 |
| 2023-02-09 | $4.76 | $4.76 | $4.21 | $4.24 | $4.24 | 73,266 |
| 2023-02-08 | $4.73 | $4.91 | $4.65 | $4.66 | $4.66 | 79,100 |
| 2023-02-07 | $4.83 | $4.83 | $4.57 | $4.78 | $4.78 | 99,851 |
| 2023-02-06 | $4.79 | $4.87 | $4.65 | $4.83 | $4.83 | 61,543 |
| 2023-02-03 | $4.95 | $5.24 | $4.82 | $4.87 | $4.87 | 115,648 |
| 2023-02-02 | $4.94 | $5.32 | $4.93 | $5.17 | $5.17 | 255,755 |
| 2023-02-01 | $4.46 | $4.78 | $4.35 | $4.74 | $4.74 | 84,309 |
| 2023-01-31 | $4.38 | $4.49 | $4.34 | $4.46 | $4.46 | 36,389 |
| 2023-01-30 | $4.55 | $4.69 | $4.32 | $4.34 | $4.34 | 219,944 |
| 2023-01-27 | $4.43 | $4.62 | $4.39 | $4.60 | $4.60 | 91,875 |
| 2023-01-26 | $4.61 | $4.62 | $4.40 | $4.44 | $4.44 | 75,491 |
| 2023-01-25 | $4.38 | $4.47 | $4.18 | $4.45 | $4.45 | 189,877 |
| 2023-01-24 | $4.55 | $4.64 | $4.48 | $4.48 | $4.48 | 73,998 |
| 2023-01-23 | $4.43 | $4.66 | $4.38 | $4.61 | $4.61 | 379,002 |
| 2023-01-20 | $4.14 | $4.36 | $4.05 | $4.36 | $4.36 | 67,921 |
| 2023-01-19 | $3.92 | $4.11 | $3.88 | $4.09 | $4.09 | 37,162 |
| 2023-01-18 | $4.48 | $4.50 | $4.04 | $4.07 | $4.07 | 225,232 |
| 2023-01-17 | $4.46 | $4.56 | $4.28 | $4.44 | $4.44 | 286,222 |
| 2023-01-13 | $3.96 | $4.23 | $3.90 | $4.07 | $4.07 | 120,012 |
| 2023-01-12 | $3.60 | $4.01 | $3.40 | $3.98 | $3.98 | 122,684 |
| 2023-01-11 | $3.47 | $3.52 | $3.34 | $3.41 | $3.41 | 58,114 |
| 2023-01-10 | $3.19 | $3.45 | $3.18 | $3.45 | $3.45 | 45,224 |
| 2023-01-09 | $3.04 | $3.30 | $3.02 | $3.18 | $3.18 | 61,011 |
| 2023-01-06 | $2.83 | $2.92 | $2.73 | $2.90 | $2.90 | 229,013 |
| 2023-01-05 | $2.94 | $2.97 | $2.76 | $2.86 | $2.86 | 58,524 |
| 2023-01-04 | $2.74 | $3.03 | $2.74 | $3.03 | $3.03 | 278,105 |
| 2023-01-03 | $2.77 | $2.83 | $2.65 | $2.71 | $2.71 | 69,581 |
| 2022-12-30 | $2.62 | $2.68 | $2.59 | $2.67 | $2.67 | 45,396 |
| 2022-12-29 | $2.54 | $2.65 | $2.54 | $2.63 | $2.63 | 57,355 |
| 2022-12-28 | $2.60 | $2.65 | $2.52 | $2.53 | $2.53 | 134,558 |
| 2022-12-27 | $2.73 | $2.73 | $2.60 | $2.60 | $2.60 | 70,945 |
| 2022-12-23 | $2.78 | $2.79 | $2.70 | $2.73 | $2.73 | 106,848 |
| 2022-12-22 | $2.81 | $2.81 | $2.69 | $2.78 | $2.78 | 48,153 |
| 2022-12-21 | $2.82 | $2.84 | $2.79 | $2.80 | $2.80 | 54,626 |
| 2022-12-20 | $2.73 | $2.87 | $2.73 | $2.77 | $2.77 | 37,385 |
| 2022-12-19 | $2.91 | $2.91 | $2.74 | $2.75 | $2.75 | 156,813 |
| 2022-12-16 | $3.01 | $3.03 | $2.84 | $2.94 | $2.94 | 99,536 |
| 2022-12-15 | $3.12 | $3.14 | $3.03 | $3.07 | $3.07 | 87,773 |
| 2022-12-14 | $3.16 | $3.23 | $3.13 | $3.19 | $3.19 | 129,717 |
| 2022-12-13 | $3.35 | $3.43 | $3.14 | $3.14 | $3.14 | 56,681 |
| 2022-12-12 | $3.10 | $3.20 | $3.10 | $3.17 | $3.17 | 97,885 |
| 2022-12-09 | $3.24 | $3.24 | $3.16 | $3.17 | $3.17 | 523,337 |
| 2022-12-08 | $3.13 | $3.25 | $3.11 | $3.23 | $3.23 | 86,056 |
| 2022-12-07 | $3.23 | $3.23 | $3.14 | $3.17 | $3.17 | 99,585 |
| 2022-12-06 | $3.32 | $3.33 | $3.20 | $3.25 | $3.25 | 40,711 |
| 2022-12-05 | $3.59 | $3.59 | $3.33 | $3.34 | $3.34 | 63,007 |
| 2022-12-02 | $3.37 | $3.55 | $3.37 | $3.55 | $3.55 | 26,973 |
| 2022-12-01 | $3.50 | $3.54 | $3.41 | $3.44 | $3.44 | 58,964 |
| 2022-11-30 | $3.35 | $3.47 | $3.23 | $3.46 | $3.46 | 52,346 |
| 2022-11-29 | $3.30 | $3.32 | $3.25 | $3.27 | $3.27 | 59,673 |
| 2022-11-28 | $3.34 | $3.40 | $3.23 | $3.26 | $3.26 | 125,064 |
| 2022-11-25 | $3.44 | $3.44 | $3.38 | $3.42 | $3.42 | 14,094 |
| 2022-11-23 | $3.35 | $3.45 | $3.30 | $3.44 | $3.44 | 86,124 |
| 2022-11-22 | $3.27 | $3.31 | $3.21 | $3.30 | $3.30 | 49,233 |
| 2022-11-21 | $3.40 | $3.42 | $3.21 | $3.25 | $3.25 | 140,564 |
| 2022-11-18 | $3.76 | $3.76 | $3.50 | $3.51 | $3.51 | 40,152 |
| 2022-11-17 | $3.66 | $3.71 | $3.58 | $3.66 | $3.66 | 126,764 |
| 2022-11-16 | $3.90 | $3.90 | $3.71 | $3.75 | $3.75 | 89,033 |
| 2022-11-15 | $4.07 | $4.12 | $3.93 | $3.99 | $3.99 | 60,096 |
| 2022-11-14 | $3.93 | $3.99 | $3.87 | $3.90 | $3.90 | 34,051 |
| 2022-11-11 | $3.77 | $4.04 | $3.68 | $4.04 | $4.04 | 59,373 |
| 2022-11-10 | $3.87 | $3.99 | $3.80 | $3.91 | $3.91 | 82,968 |
| 2022-11-09 | $3.83 | $3.91 | $3.59 | $3.62 | $3.62 | 176,437 |
| 2022-11-08 | $4.32 | $4.37 | $3.96 | $4.08 | $4.08 | 159,252 |
| 2022-11-07 | $4.45 | $4.50 | $4.35 | $4.45 | $4.45 | 46,075 |
| 2022-11-04 | $4.46 | $4.54 | $4.30 | $4.45 | $4.45 | 66,014 |
| 2022-11-03 | $4.27 | $4.43 | $4.22 | $4.25 | $4.25 | 61,130 |
| 2022-11-02 | $4.57 | $4.65 | $4.32 | $4.34 | $4.34 | 175,688 |
| 2022-11-01 | $4.87 | $4.87 | $4.60 | $4.62 | $4.62 | 135,917 |
| 2022-10-31 | $4.93 | $4.94 | $4.70 | $4.72 | $4.72 | 109,823 |
| 2022-10-28 | $4.90 | $4.98 | $4.80 | $4.98 | $4.98 | 98,560 |
| 2022-10-27 | $5.11 | $5.12 | $4.87 | $4.91 | $4.91 | 84,200 |
| 2022-10-26 | $5.12 | $5.46 | $5.12 | $5.13 | $5.13 | 135,754 |
| 2022-10-25 | $4.60 | $5.16 | $4.60 | $5.12 | $5.12 | 185,127 |
| 2022-10-24 | $4.54 | $4.61 | $4.39 | $4.58 | $4.58 | 109,805 |
| 2022-10-21 | $4.39 | $4.56 | $4.31 | $4.55 | $4.55 | 102,359 |
| 2022-10-20 | $4.44 | $4.62 | $4.41 | $4.42 | $4.42 | 59,502 |
| 2022-10-19 | $4.56 | $4.56 | $4.42 | $4.48 | $4.48 | 34,539 |
| 2022-10-18 | $4.91 | $4.92 | $4.59 | $4.63 | $4.63 | 81,237 |
| 2022-10-17 | $4.64 | $4.80 | $4.64 | $4.74 | $4.74 | 81,417 |
| 2022-10-14 | $4.85 | $4.90 | $4.47 | $4.48 | $4.48 | 92,878 |
| 2022-10-13 | $4.37 | $4.76 | $4.31 | $4.75 | $4.75 | 87,743 |
| 2022-10-12 | $4.61 | $4.66 | $4.49 | $4.62 | $4.62 | 37,506 |
| 2022-10-11 | $4.67 | $4.78 | $4.52 | $4.64 | $4.64 | 147,828 |
| 2022-10-10 | $4.91 | $4.91 | $4.68 | $4.75 | $4.75 | 54,231 |
| 2022-10-07 | $5.22 | $5.24 | $4.87 | $4.92 | $4.92 | 54,184 |
| 2022-10-06 | $5.40 | $5.53 | $5.31 | $5.37 | $5.37 | 101,486 |
| 2022-10-05 | $5.35 | $5.44 | $5.21 | $5.39 | $5.39 | 37,925 |
| 2022-10-04 | $5.25 | $5.50 | $5.25 | $5.50 | $5.50 | 89,931 |
| 2022-10-03 | $5.03 | $5.10 | $4.89 | $5.05 | $5.05 | 85,811 |
| 2022-09-30 | $4.88 | $5.18 | $4.88 | $4.94 | $4.94 | 34,772 |
| 2022-09-29 | $5.01 | $5.02 | $4.84 | $4.95 | $4.95 | 54,465 |
| 2022-09-28 | $4.88 | $5.20 | $4.88 | $5.17 | $5.17 | 61,395 |
| 2022-09-27 | $4.95 | $5.09 | $4.80 | $4.91 | $4.91 | 69,794 |
| 2022-09-26 | $4.84 | $5.06 | $4.79 | $4.82 | $4.82 | 58,038 |
| 2022-09-23 | $4.82 | $4.84 | $4.70 | $4.78 | $4.78 | 122,902 |
| 2022-09-22 | $5.17 | $5.19 | $4.89 | $4.98 | $4.98 | 79,030 |
| 2022-09-21 | $5.25 | $5.38 | $5.14 | $5.16 | $5.16 | 120,794 |
| 2022-09-20 | $5.30 | $5.33 | $5.16 | $5.18 | $5.18 | 44,583 |
| 2022-09-19 | $5.38 | $5.48 | $5.28 | $5.39 | $5.39 | 62,659 |
| 2022-09-16 | $5.69 | $5.69 | $5.49 | $5.57 | $5.57 | 53,849 |
| 2022-09-15 | $5.89 | $6.12 | $5.82 | $5.84 | $5.84 | 56,247 |
| 2022-09-14 | $5.95 | $6.01 | $5.84 | $5.97 | $5.97 | 28,045 |
| 2022-09-13 | $6.09 | $6.14 | $5.94 | $5.96 | $5.96 | 129,351 |
| 2022-09-12 | $6.61 | $6.70 | $6.39 | $6.58 | $6.58 | 74,444 |
| 2022-09-09 | $6.24 | $6.48 | $6.24 | $6.45 | $6.45 | 129,593 |
| 2022-09-08 | $5.54 | $5.99 | $5.50 | $5.98 | $5.98 | 41,906 |
| 2022-09-07 | $5.42 | $5.61 | $5.32 | $5.61 | $5.61 | 77,602 |
| 2022-09-06 | $5.64 | $5.64 | $5.42 | $5.43 | $5.43 | 75,930 |
| 2022-09-02 | $5.89 | $5.90 | $5.64 | $5.68 | $5.68 | 13,642 |
| 2022-09-01 | $5.84 | $5.84 | $5.55 | $5.75 | $5.75 | 46,044 |
| 2022-08-31 | $6.02 | $6.15 | $5.91 | $6.00 | $6.00 | 42,844 |
| 2022-08-30 | $6.08 | $6.15 | $5.78 | $5.94 | $5.94 | 45,611 |
| 2022-08-29 | $5.77 | $6.07 | $5.76 | $5.96 | $5.96 | 27,992 |
| 2022-08-26 | $6.47 | $6.47 | $5.91 | $5.91 | $5.91 | 263,469 |
| 2022-08-25 | $6.48 | $6.55 | $6.30 | $6.44 | $6.44 | 102,305 |
| 2022-08-24 | $6.33 | $6.56 | $6.33 | $6.42 | $6.42 | 59,954 |
| 2022-08-23 | $6.22 | $6.55 | $6.22 | $6.32 | $6.32 | 48,477 |
| 2022-08-22 | $6.22 | $6.32 | $6.14 | $6.20 | $6.20 | 91,800 |
| 2022-08-19 | $6.72 | $6.72 | $6.42 | $6.44 | $6.44 | 154,627 |
| 2022-08-18 | $7.35 | $7.36 | $7.15 | $7.21 | $7.21 | 39,201 |
| 2022-08-17 | $7.61 | $7.61 | $7.22 | $7.26 | $7.26 | 65,202 |
| 2022-08-16 | $8.12 | $8.12 | $7.62 | $7.80 | $7.80 | 74,450 |
| 2022-08-15 | $8.15 | $8.39 | $7.95 | $8.19 | $8.19 | 290,205 |
| 2022-08-12 | $7.75 | $8.21 | $7.56 | $8.18 | $8.18 | 82,233 |
| 2022-08-11 | $8.13 | $8.34 | $7.64 | $7.75 | $7.75 | 238,318 |
| 2022-08-10 | $7.38 | $7.70 | $7.22 | $7.67 | $7.67 | 114,075 |
| 2022-08-09 | $7.21 | $7.22 | $6.86 | $7.02 | $7.02 | 129,262 |
| 2022-08-08 | $7.36 | $7.63 | $7.26 | $7.35 | $7.35 | 117,916 |
| 2022-08-05 | $6.87 | $7.23 | $6.80 | $7.08 | $7.08 | 82,805 |
| 2022-08-04 | $7.13 | $7.41 | $6.88 | $6.93 | $6.93 | 120,940 |
| 2022-08-03 | $6.60 | $6.95 | $6.59 | $6.93 | $6.93 | 261,397 |
| 2022-08-02 | $6.10 | $6.60 | $6.10 | $6.49 | $6.49 | 70,141 |
| 2022-08-01 | $6.17 | $6.33 | $5.98 | $6.20 | $6.20 | 88,785 |
| 2022-07-29 | $6.12 | $6.35 | $6.00 | $6.26 | $6.26 | 75,105 |
| 2022-07-28 | $5.92 | $6.21 | $5.78 | $6.19 | $6.19 | 72,611 |
| 2022-07-27 | $5.55 | $5.99 | $5.47 | $5.92 | $5.92 | 106,286 |
| 2022-07-26 | $5.62 | $5.62 | $5.32 | $5.35 | $5.35 | 58,605 |
| 2022-07-25 | $6.00 | $6.01 | $5.78 | $5.82 | $5.82 | 63,502 |
| 2022-07-22 | $6.63 | $6.63 | $6.02 | $6.09 | $6.09 | 97,273 |
| 2022-07-21 | $6.20 | $6.51 | $6.16 | $6.49 | $6.49 | 152,904 |
| 2022-07-20 | $6.23 | $6.56 | $6.12 | $6.38 | $6.38 | 157,649 |
| 2022-07-19 | $5.56 | $6.04 | $5.47 | $6.03 | $6.03 | 119,604 |
| 2022-07-18 | $5.20 | $5.70 | $5.20 | $5.30 | $5.30 | 199,935 |
| 2022-07-15 | $4.93 | $5.01 | $4.82 | $4.97 | $4.97 | 106,888 |
| 2022-07-14 | $4.71 | $4.88 | $4.58 | $4.82 | $4.82 | 65,798 |
| 2022-07-13 | $4.64 | $4.85 | $4.57 | $4.79 | $4.79 | 134,468 |
| 2022-07-12 | $4.84 | $4.96 | $4.72 | $4.80 | $4.80 | 64,831 |
| 2022-07-11 | $5.11 | $5.14 | $4.85 | $4.88 | $4.88 | 66,196 |
| 2022-07-08 | $5.04 | $5.48 | $4.96 | $5.29 | $5.29 | 159,093 |
| 2022-07-07 | $4.68 | $5.13 | $4.66 | $5.13 | $5.13 | 124,646 |
| 2022-07-06 | $4.76 | $4.81 | $4.58 | $4.62 | $4.62 | 134,233 |
| 2022-07-05 | $4.33 | $4.80 | $4.23 | $4.80 | $4.80 | 73,283 |
| 2022-07-01 | $4.41 | $4.53 | $4.36 | $4.46 | $4.46 | 31,706 |
| 2022-06-30 | $4.47 | $4.52 | $4.28 | $4.37 | $4.37 | 92,230 |
| 2022-06-29 | $4.76 | $4.76 | $4.51 | $4.61 | $4.61 | 91,100 |
| 2022-06-28 | $5.20 | $5.22 | $4.78 | $4.80 | $4.80 | 117,352 |
| 2022-06-27 | $5.39 | $5.40 | $5.03 | $5.13 | $5.13 | 86,529 |
| 2022-06-24 | $5.25 | $5.42 | $5.25 | $5.39 | $5.39 | 196,117 |
| 2022-06-23 | $4.98 | $5.13 | $4.87 | $5.10 | $5.10 | 123,380 |
| 2022-06-22 | $5.06 | $5.16 | $4.88 | $4.89 | $4.89 | 75,378 |
| 2022-06-21 | $5.17 | $5.53 | $5.17 | $5.23 | $5.23 | 60,994 |
| 2022-06-17 | $4.92 | $5.06 | $4.89 | $4.93 | $4.93 | 30,301 |
| 2022-06-16 | $5.06 | $5.06 | $4.84 | $4.95 | $4.95 | 45,331 |
| 2022-06-15 | $5.13 | $5.34 | $5.01 | $5.23 | $5.23 | 170,095 |
| 2022-06-14 | $5.18 | $5.25 | $4.98 | $5.11 | $5.11 | 136,568 |
| 2022-06-13 | $5.42 | $5.53 | $5.07 | $5.16 | $5.16 | 230,131 |
| 2022-06-10 | $6.23 | $6.28 | $5.99 | $6.07 | $6.07 | 96,023 |
| 2022-06-09 | $6.78 | $6.78 | $6.35 | $6.36 | $6.36 | 77,967 |
| 2022-06-08 | $6.84 | $7.06 | $6.79 | $6.84 | $6.84 | 226,609 |
| 2022-06-07 | $6.67 | $6.88 | $6.54 | $6.87 | $6.87 | 22,940 |
| 2022-06-06 | $7.10 | $7.15 | $6.86 | $6.94 | $6.94 | 105,915 |
| 2022-06-03 | $7.03 | $7.03 | $6.73 | $6.86 | $6.86 | 120,392 |
| 2022-06-02 | $6.82 | $7.22 | $6.73 | $7.17 | $7.17 | 63,798 |
| 2022-06-01 | $7.45 | $7.45 | $6.82 | $6.85 | $6.85 | 71,218 |
| 2022-05-31 | $7.50 | $7.66 | $7.27 | $7.41 | $7.41 | 47,438 |
| 2022-05-27 | $6.87 | $7.24 | $6.87 | $7.12 | $7.12 | 43,559 |
| 2022-05-26 | $6.38 | $6.88 | $6.28 | $6.78 | $6.78 | 47,497 |
| 2022-05-25 | $6.33 | $6.62 | $6.33 | $6.54 | $6.54 | 58,231 |
| 2022-05-24 | $6.72 | $6.72 | $6.28 | $6.35 | $6.35 | 65,269 |
| 2022-05-23 | $6.95 | $6.95 | $6.69 | $6.82 | $6.82 | 107,795 |
| 2022-05-20 | $7.29 | $7.30 | $6.51 | $6.81 | $6.81 | 113,512 |
| 2022-05-19 | $6.86 | $7.30 | $6.86 | $7.08 | $7.08 | 65,735 |
| 2022-05-18 | $7.05 | $7.21 | $6.73 | $6.77 | $6.77 | 87,476 |
| 2022-05-17 | $7.05 | $7.27 | $6.92 | $7.25 | $7.25 | 75,927 |
| 2022-05-16 | $7.26 | $7.26 | $6.75 | $6.77 | $6.77 | 107,249 |
| 2022-05-13 | $7.00 | $7.60 | $7.00 | $7.30 | $7.30 | 142,515 |
| 2022-05-12 | $6.23 | $6.82 | $5.81 | $6.56 | $6.56 | 1,119,480 |
| 2022-05-11 | $7.22 | $7.50 | $6.57 | $6.61 | $6.61 | 238,353 |
| 2022-05-10 | $8.28 | $8.40 | $7.57 | $7.69 | $7.69 | 201,759 |
| 2022-05-09 | $8.95 | $8.95 | $7.77 | $7.89 | $7.89 | 133,854 |
| 2022-05-06 | $9.75 | $9.79 | $9.20 | $9.45 | $9.45 | 69,648 |
| 2022-05-05 | $10.64 | $10.67 | $9.69 | $9.82 | $9.82 | 144,635 |
| 2022-05-04 | $10.48 | $10.90 | $9.91 | $10.90 | $10.90 | 66,484 |
| 2022-05-03 | $10.44 | $10.59 | $10.25 | $10.34 | $10.34 | 27,156 |
| 2022-05-02 | $10.00 | $10.43 | $9.90 | $10.42 | $10.42 | 96,718 |
| 2022-04-29 | $10.54 | $11.03 | $10.06 | $10.07 | $10.07 | 47,087 |
| 2022-04-28 | $10.72 | $10.84 | $10.08 | $10.63 | $10.63 | 47,815 |
| 2022-04-27 | $10.50 | $10.83 | $10.37 | $10.45 | $10.45 | 500,696 |
| 2022-04-26 | $11.15 | $11.15 | $10.43 | $10.47 | $10.47 | 116,285 |
| 2022-04-25 | $10.85 | $11.27 | $10.81 | $11.27 | $11.27 | 86,674 |
| 2022-04-22 | $11.47 | $11.73 | $11.05 | $11.05 | $11.05 | 156,975 |
| 2022-04-21 | $12.54 | $12.61 | $11.53 | $11.59 | $11.59 | 66,473 |
| 2022-04-20 | $12.79 | $12.79 | $12.14 | $12.22 | $12.22 | 64,782 |
| 2022-04-19 | $12.28 | $12.70 | $12.21 | $12.61 | $12.61 | 24,778 |
| 2022-04-18 | $12.20 | $12.34 | $11.88 | $12.23 | $12.23 | 44,772 |
| 2022-04-14 | $12.98 | $12.98 | $12.32 | $12.37 | $12.37 | 98,373 |
| 2022-04-13 | $12.46 | $12.94 | $12.41 | $12.86 | $12.86 | 78,920 |
| 2022-04-12 | $13.03 | $13.35 | $12.36 | $12.43 | $12.43 | 46,072 |
| 2022-04-11 | $12.90 | $13.15 | $12.60 | $12.71 | $12.71 | 38,507 |
| 2022-04-08 | $13.61 | $13.63 | $13.21 | $13.24 | $13.24 | 75,743 |
| 2022-04-07 | $13.84 | $14.00 | $13.13 | $13.63 | $13.63 | 55,727 |
| 2022-04-06 | $14.37 | $14.38 | $13.70 | $13.74 | $13.74 | 80,380 |
| 2022-04-05 | $15.66 | $15.66 | $14.60 | $14.71 | $14.71 | 60,225 |
| 2022-04-04 | $15.14 | $15.58 | $15.14 | $15.53 | $15.53 | 27,931 |
| 2022-04-01 | $15.10 | $15.43 | $14.94 | $15.07 | $15.07 | 33,887 |
| 2022-03-31 | $15.73 | $15.74 | $15.08 | $15.10 | $15.10 | 134,323 |
| 2022-03-30 | $16.26 | $16.26 | $15.57 | $15.69 | $15.69 | 169,224 |
| 2022-03-29 | $16.50 | $16.56 | $15.83 | $16.55 | $16.55 | 120,583 |
| 2022-03-28 | $15.76 | $16.69 | $15.76 | $16.38 | $16.38 | 99,092 |
| 2022-03-25 | $16.03 | $16.04 | $15.09 | $15.37 | $15.37 | 90,323 |
| 2022-03-24 | $15.40 | $15.80 | $14.90 | $15.80 | $15.80 | 181,119 |
| 2022-03-23 | $15.13 | $15.62 | $14.81 | $15.13 | $15.13 | 260,486 |
| 2022-03-22 | $14.72 | $15.48 | $14.72 | $15.29 | $15.29 | 84,791 |
| 2022-03-21 | $14.61 | $14.76 | $14.15 | $14.40 | $14.40 | 72,142 |
| 2022-03-18 | $13.83 | $14.78 | $13.83 | $14.78 | $14.78 | 65,069 |
| 2022-03-17 | $13.25 | $13.94 | $13.19 | $13.94 | $13.94 | 39,022 |
| 2022-03-16 | $12.53 | $13.32 | $12.53 | $13.32 | $13.32 | 87,870 |
| 2022-03-15 | $11.84 | $12.18 | $11.53 | $12.15 | $12.15 | 47,456 |
| 2022-03-14 | $12.61 | $12.61 | $11.64 | $11.82 | $11.82 | 59,303 |
| 2022-03-11 | $13.70 | $13.70 | $12.59 | $12.60 | $12.60 | 67,371 |
| 2022-03-10 | $13.03 | $13.53 | $13.01 | $13.53 | $13.53 | 34,437 |
| 2022-03-09 | $13.27 | $13.86 | $13.24 | $13.72 | $13.72 | 92,255 |
| 2022-03-08 | $12.13 | $12.81 | $11.84 | $12.43 | $12.43 | 61,614 |
| 2022-03-07 | $12.64 | $12.87 | $11.98 | $11.99 | $11.99 | 72,759 |
| 2022-03-04 | $13.42 | $13.54 | $12.53 | $12.62 | $12.62 | 53,237 |
| 2022-03-03 | $14.86 | $14.92 | $13.60 | $13.63 | $13.63 | 70,907 |
| 2022-03-02 | $14.52 | $14.75 | $14.32 | $14.64 | $14.64 | 58,896 |
| 2022-03-01 | $15.00 | $15.12 | $14.19 | $14.48 | $14.48 | 59,699 |
| 2022-02-28 | $13.30 | $14.78 | $13.30 | $14.48 | $14.48 | 154,110 |
| 2022-02-25 | $13.96 | $13.96 | $13.33 | $13.75 | $13.75 | 47,998 |
| 2022-02-24 | $12.00 | $13.44 | $11.76 | $13.40 | $13.40 | 72,455 |
| 2022-02-23 | $13.57 | $13.59 | $12.50 | $12.52 | $12.52 | 95,963 |
| 2022-02-22 | $13.08 | $13.55 | $12.85 | $13.11 | $13.11 | 92,390 |
| 2022-02-18 | $14.01 | $14.05 | $13.42 | $13.58 | $13.58 | 84,469 |
| 2022-02-17 | $14.85 | $14.99 | $14.01 | $14.10 | $14.10 | 58,600 |
| 2022-02-16 | $15.22 | $15.38 | $14.91 | $15.22 | $15.22 | 36,992 |
| 2022-02-15 | $15.05 | $15.48 | $14.99 | $15.48 | $15.48 | 33,682 |
| 2022-02-14 | $14.50 | $15.01 | $14.18 | $14.39 | $14.39 | 53,734 |
| 2022-02-11 | $15.39 | $15.67 | $14.45 | $14.54 | $14.54 | 83,543 |
| 2022-02-10 | $15.23 | $16.37 | $15.14 | $15.30 | $15.30 | 85,245 |
| 2022-02-09 | $15.06 | $15.69 | $14.95 | $15.69 | $15.69 | 98,626 |
| 2022-02-08 | $14.52 | $14.77 | $14.22 | $14.72 | $14.72 | 53,024 |
| 2022-02-07 | $14.42 | $14.86 | $14.39 | $14.67 | $14.67 | 87,200 |
| 2022-02-04 | $12.66 | $13.90 | $12.64 | $13.84 | $13.84 | 120,081 |
| 2022-02-03 | $12.81 | $13.02 | $12.60 | $12.62 | $12.62 | 155,411 |
| 2022-02-02 | $14.11 | $14.11 | $12.97 | $13.22 | $13.22 | 258,952 |
| 2022-02-01 | $13.99 | $14.36 | $13.52 | $14.28 | $14.28 | 263,173 |
| 2022-01-31 | $12.49 | $13.60 | $12.44 | $13.54 | $13.54 | 145,817 |
| 2022-01-28 | $11.78 | $12.48 | $11.50 | $12.43 | $12.43 | 429,510 |
| 2022-01-27 | $12.70 | $12.70 | $11.70 | $11.84 | $11.84 | 87,852 |
| 2022-01-26 | $13.33 | $13.66 | $12.51 | $12.64 | $12.64 | 161,363 |
| 2022-01-25 | $12.67 | $13.07 | $12.28 | $12.69 | $12.69 | 82,268 |
| 2022-01-24 | $11.99 | $12.86 | $11.28 | $12.86 | $12.86 | 289,012 |
| 2022-01-21 | $14.11 | $14.32 | $12.93 | $13.04 | $13.04 | 171,085 |
| 2022-01-20 | $15.31 | $15.96 | $14.98 | $14.98 | $14.98 | 45,386 |
| 2022-01-19 | $15.46 | $15.53 | $14.88 | $14.90 | $14.90 | 84,066 |
| 2022-01-18 | $15.96 | $15.96 | $15.13 | $15.20 | $15.20 | 62,612 |
| 2022-01-14 | $16.11 | $16.46 | $16.02 | $16.46 | $16.46 | 48,391 |
| 2022-01-13 | $17.28 | $17.44 | $16.30 | $16.31 | $16.31 | 61,537 |
| 2022-01-12 | $17.30 | $17.60 | $16.90 | $17.12 | $17.12 | 101,450 |
| 2022-01-11 | $16.10 | $17.00 | $15.94 | $16.84 | $16.84 | 69,426 |
| 2022-01-10 | $15.82 | $15.96 | $15.26 | $15.92 | $15.92 | 78,008 |
| 2022-01-07 | $16.37 | $16.73 | $16.01 | $16.24 | $16.24 | 76,462 |
| 2022-01-06 | $16.73 | $16.86 | $15.90 | $16.63 | $16.63 | 121,161 |
| 2022-01-05 | $18.36 | $18.38 | $16.92 | $16.95 | $16.95 | 126,967 |
| 2022-01-04 | $18.76 | $18.91 | $18.07 | $18.43 | $18.43 | 72,482 |
| 2022-01-03 | $18.82 | $18.96 | $18.45 | $18.68 | $18.68 | 55,059 |
| 2021-12-31 | $19.02 | $19.24 | $18.50 | $18.54 | $18.54 | 72,111 |
| 2021-12-30 | $18.80 | $19.39 | $18.80 | $19.00 | $19.00 | 59,414 |
| 2021-12-29 | $19.13 | $19.36 | $18.70 | $18.89 | $18.89 | 102,962 |
| 2021-12-28 | $20.24 | $20.24 | $19.24 | $19.37 | $19.37 | 73,229 |
| 2021-12-27 | $20.76 | $20.95 | $20.52 | $20.68 | $20.68 | 82,724 |
| 2021-12-23 | $19.29 | $20.59 | $18.93 | $20.55 | $20.55 | 65,406 |
| 2021-12-22 | $19.14 | $19.47 | $18.98 | $19.28 | $19.28 | 63,454 |
| 2021-12-21 | $18.81 | $19.20 | $18.59 | $19.15 | $19.15 | 73,132 |
| 2021-12-20 | $19.40 | $19.40 | $17.85 | $18.10 | $18.10 | 156,992 |
| 2021-12-17 | $20.63 | $21.24 | $20.01 | $20.84 | $18.88 | 104,999 |
| 2021-12-16 | $22.62 | $22.62 | $20.88 | $21.16 | $19.17 | 170,328 |
| 2021-12-15 | $21.72 | $22.52 | $20.60 | $22.36 | $20.26 | 95,411 |
| 2021-12-14 | $21.42 | $22.17 | $21.25 | $21.69 | $19.65 | 110,772 |
| 2021-12-13 | $22.75 | $22.88 | $21.60 | $21.64 | $19.61 | 186,657 |
| 2021-12-10 | $24.10 | $24.10 | $22.65 | $23.15 | $20.97 | 84,552 |
| 2021-12-09 | $25.01 | $25.01 | $23.27 | $23.37 | $21.17 | 89,505 |
| 2021-12-08 | $24.80 | $25.53 | $24.53 | $25.43 | $23.04 | 25,853 |
| 2021-12-07 | $24.72 | $25.58 | $24.72 | $25.14 | $22.78 | 37,971 |
| 2021-12-06 | $22.76 | $24.06 | $22.09 | $23.92 | $21.67 | 71,477 |
| 2021-12-03 | $27.25 | $27.40 | $23.80 | $24.21 | $21.93 | 120,776 |
| 2021-12-02 | $28.02 | $28.10 | $26.41 | $27.07 | $24.53 | 135,763 |
| 2021-12-01 | $29.56 | $30.25 | $27.85 | $27.85 | $25.23 | 64,960 |
| 2021-11-30 | $29.49 | $30.43 | $28.18 | $28.90 | $26.19 | 42,224 |
| 2021-11-29 | $29.23 | $29.50 | $28.02 | $29.22 | $26.47 | 69,728 |
| 2021-11-26 | $28.22 | $28.48 | $27.60 | $28.07 | $25.43 | 41,353 |
| 2021-11-24 | $28.52 | $29.57 | $28.15 | $29.51 | $26.74 | 26,577 |
| 2021-11-23 | $28.88 | $29.61 | $28.35 | $29.34 | $26.58 | 36,878 |
| 2021-11-22 | $30.67 | $30.67 | $28.21 | $28.69 | $25.99 | 59,777 |
| 2021-11-19 | $29.42 | $31.20 | $29.39 | $30.52 | $27.65 | 46,088 |
| 2021-11-18 | $30.61 | $30.61 | $28.75 | $29.37 | $26.61 | 139,690 |
| 2021-11-17 | $31.64 | $31.64 | $30.36 | $30.75 | $27.86 | 65,748 |
| 2021-11-16 | $31.91 | $32.23 | $30.45 | $31.30 | $28.36 | 106,976 |
| 2021-11-15 | $34.49 | $34.49 | $32.55 | $32.75 | $29.67 | 49,099 |
| 2021-11-12 | $33.51 | $34.06 | $32.46 | $34.03 | $30.83 | 106,424 |
| 2021-11-11 | $32.71 | $33.58 | $32.71 | $33.24 | $30.11 | 30,209 |
| 2021-11-10 | $34.76 | $34.82 | $32.00 | $32.28 | $29.25 | 90,997 |
| 2021-11-09 | $35.96 | $36.36 | $33.52 | $34.34 | $31.11 | 78,731 |
| 2021-11-08 | $33.64 | $34.74 | $33.50 | $34.33 | $31.10 | 54,163 |
| 2021-11-05 | $32.73 | $33.04 | $31.63 | $32.00 | $28.99 | 24,834 |
| 2021-11-04 | $32.55 | $33.23 | $31.89 | $32.30 | $29.26 | 51,963 |
| 2021-11-03 | $32.04 | $32.58 | $31.20 | $32.52 | $29.46 | 67,969 |
| 2021-11-02 | $30.90 | $32.26 | $30.82 | $32.00 | $28.99 | 172,034 |
| 2021-11-01 | $29.74 | $30.87 | $29.50 | $30.36 | $27.51 | 57,202 |
| 2021-10-29 | $29.01 | $29.80 | $29.01 | $29.58 | $26.80 | 60,770 |
| 2021-10-28 | $28.46 | $29.17 | $27.82 | $29.17 | $26.43 | 27,856 |
| 2021-10-27 | $28.12 | $28.39 | $27.53 | $27.53 | $24.94 | 44,167 |
| 2021-10-26 | $29.46 | $29.61 | $28.63 | $29.00 | $26.27 | 33,333 |
| 2021-10-25 | $27.47 | $29.00 | $27.44 | $28.97 | $26.25 | 49,224 |
| 2021-10-22 | $28.23 | $28.23 | $26.85 | $27.20 | $24.64 | 26,242 |
| 2021-10-21 | $29.04 | $29.24 | $27.97 | $28.28 | $25.62 | 32,199 |
| 2021-10-20 | $28.04 | $29.57 | $27.92 | $29.04 | $26.31 | 77,649 |
| 2021-10-19 | $27.55 | $27.90 | $26.72 | $27.74 | $25.13 | 71,106 |
| 2021-10-18 | $26.85 | $27.97 | $26.79 | $27.49 | $24.91 | 74,390 |
| 2021-10-15 | $26.20 | $27.04 | $26.20 | $27.00 | $24.46 | 35,630 |
| 2021-10-14 | $25.72 | $25.82 | $25.47 | $25.64 | $23.23 | 41,343 |
| 2021-10-13 | $25.07 | $25.57 | $24.65 | $25.55 | $23.15 | 25,937 |
| 2021-10-12 | $26.08 | $26.08 | $24.88 | $24.94 | $22.60 | 29,189 |
| 2021-10-11 | $25.85 | $26.53 | $25.62 | $26.08 | $23.63 | 64,537 |
| 2021-10-08 | $25.59 | $25.81 | $25.35 | $25.56 | $23.16 | 20,910 |
| 2021-10-07 | $25.71 | $25.90 | $25.33 | $25.50 | $23.10 | 92,875 |
| 2021-10-06 | $25.53 | $26.00 | $25.13 | $25.61 | $23.20 | 37,795 |
| 2021-10-05 | $23.82 | $25.00 | $23.82 | $25.00 | $22.65 | 46,426 |
| 2021-10-04 | $23.89 | $23.89 | $22.71 | $23.50 | $21.29 | 15,691 |
| 2021-10-01 | $23.86 | $24.07 | $23.10 | $23.83 | $21.59 | 80,496 |
| 2021-09-30 | $22.59 | $23.09 | $22.54 | $22.82 | $20.68 | 17,351 |
| 2021-09-29 | $23.13 | $23.24 | $22.40 | $22.40 | $20.29 | 50,416 |
| 2021-09-28 | $23.73 | $23.73 | $22.80 | $22.91 | $20.76 | 56,675 |
| 2021-09-27 | $24.49 | $24.57 | $23.98 | $24.05 | $21.79 | 27,237 |
| 2021-09-24 | $24.43 | $24.56 | $24.05 | $24.42 | $22.12 | 52,481 |
| 2021-09-23 | $25.54 | $25.62 | $25.24 | $25.58 | $23.17 | 21,575 |
| 2021-09-22 | $24.34 | $25.33 | $24.29 | $25.13 | $22.77 | 25,889 |
| 2021-09-21 | $24.38 | $24.73 | $24.01 | $24.21 | $21.93 | 36,985 |
| 2021-09-20 | $25.38 | $25.38 | $24.01 | $24.38 | $22.09 | 52,077 |
| 2021-09-17 | $26.44 | $26.52 | $26.21 | $26.43 | $23.95 | 14,754 |
| 2021-09-16 | $26.53 | $26.62 | $25.97 | $26.49 | $24.00 | 20,194 |
| 2021-09-15 | $26.69 | $26.87 | $26.23 | $26.56 | $24.06 | 36,601 |
| 2021-09-14 | $27.27 | $27.31 | $26.44 | $26.61 | $24.11 | 21,362 |
| 2021-09-13 | $26.71 | $27.04 | $26.00 | $26.56 | $24.06 | 54,762 |
| 2021-09-10 | $28.08 | $28.08 | $26.70 | $26.71 | $24.20 | 75,282 |
| 2021-09-09 | $27.82 | $28.46 | $27.82 | $28.05 | $25.41 | 22,833 |
| 2021-09-08 | $28.38 | $28.40 | $26.91 | $27.52 | $24.93 | 43,149 |
| 2021-09-07 | $30.40 | $30.55 | $28.20 | $28.73 | $26.03 | 57,526 |
| 2021-09-03 | $29.75 | $30.47 | $29.43 | $30.10 | $27.27 | 55,845 |
| 2021-09-02 | $29.10 | $29.68 | $28.98 | $29.10 | $26.37 | 35,829 |
| 2021-09-01 | $28.64 | $29.03 | $28.11 | $28.50 | $25.82 | 65,779 |
| 2021-08-31 | $28.06 | $28.20 | $27.72 | $28.07 | $25.43 | 20,182 |
| 2021-08-30 | $27.91 | $28.27 | $27.24 | $28.24 | $25.59 | 18,414 |
| 2021-08-27 | $26.75 | $28.04 | $26.75 | $27.96 | $25.33 | 23,970 |
| 2021-08-26 | $27.10 | $27.46 | $26.50 | $26.63 | $24.13 | 18,337 |
| 2021-08-25 | $26.91 | $27.86 | $26.91 | $27.59 | $25.00 | 33,131 |
| 2021-08-24 | $27.25 | $27.25 | $26.53 | $27.25 | $24.69 | 28,203 |
| 2021-08-23 | $27.62 | $27.92 | $26.97 | $27.15 | $24.60 | 39,353 |
| 2021-08-20 | $25.57 | $26.89 | $25.57 | $26.34 | $23.86 | 31,179 |
| 2021-08-19 | $24.70 | $25.49 | $24.70 | $25.35 | $22.97 | 25,412 |
| 2021-08-18 | $25.02 | $26.01 | $25.00 | $25.16 | $22.80 | 18,336 |
| 2021-08-17 | $26.62 | $26.80 | $24.79 | $25.06 | $22.71 | 176,074 |
| 2021-08-16 | $27.86 | $28.01 | $26.74 | $26.81 | $24.29 | 40,995 |
| 2021-08-13 | $28.49 | $28.91 | $27.60 | $27.71 | $25.11 | 31,148 |
| 2021-08-12 | $28.15 | $28.24 | $27.14 | $27.78 | $25.17 | 41,127 |
| 2021-08-11 | $29.20 | $29.81 | $28.60 | $28.80 | $26.09 | 41,739 |
| 2021-08-10 | $29.35 | $29.42 | $27.95 | $28.42 | $25.75 | 38,629 |
| 2021-08-09 | $29.19 | $30.02 | $29.10 | $29.27 | $26.52 | 91,816 |
| 2021-08-06 | $26.50 | $28.11 | $26.45 | $27.88 | $25.26 | 93,380 |
| 2021-08-05 | $24.95 | $26.78 | $24.45 | $26.48 | $23.99 | 145,688 |
| 2021-08-04 | $24.14 | $25.18 | $24.14 | $25.18 | $22.81 | 24,091 |
| 2021-08-03 | $24.07 | $24.07 | $23.50 | $23.80 | $21.56 | 17,655 |
| 2021-08-02 | $24.00 | $24.83 | $23.97 | $24.25 | $21.97 | 35,771 |
| 2021-07-30 | $23.19 | $23.97 | $23.02 | $23.97 | $21.72 | 7,484 |
| 2021-07-29 | $24.21 | $24.46 | $23.81 | $23.87 | $21.63 | 24,717 |
| 2021-07-28 | $23.94 | $24.28 | $23.67 | $24.18 | $21.91 | 17,931 |
| 2021-07-27 | $24.79 | $24.79 | $22.66 | $23.19 | $21.01 | 26,943 |
| 2021-07-26 | $24.05 | $25.25 | $24.00 | $25.12 | $22.76 | 41,799 |
| 2021-07-23 | $22.40 | $22.40 | $21.93 | $22.04 | $19.97 | 19,930 |
| 2021-07-22 | $23.01 | $23.01 | $22.26 | $22.40 | $20.29 | 13,429 |
| 2021-07-21 | $21.39 | $22.77 | $21.39 | $22.44 | $20.33 | 18,279 |
| 2021-07-20 | $19.98 | $20.77 | $19.51 | $20.73 | $18.78 | 23,274 |
| 2021-07-19 | $20.54 | $20.55 | $19.82 | $20.19 | $18.29 | 36,530 |
| 2021-07-16 | $21.64 | $21.64 | $21.00 | $21.04 | $19.06 | 22,427 |
| 2021-07-15 | $22.08 | $22.21 | $21.00 | $21.40 | $19.39 | 36,747 |
| 2021-07-14 | $23.28 | $23.36 | $22.26 | $22.26 | $20.17 | 24,738 |
| 2021-07-13 | $23.71 | $23.80 | $23.20 | $23.25 | $21.06 | 27,195 |
| 2021-07-12 | $24.51 | $24.51 | $23.91 | $23.99 | $21.73 | 31,298 |
| 2021-07-09 | $24.07 | $24.96 | $24.04 | $24.36 | $22.07 | 17,745 |
| 2021-07-08 | $24.04 | $24.10 | $23.44 | $23.92 | $21.67 | 33,677 |
| 2021-07-07 | $25.75 | $25.75 | $24.81 | $25.11 | $22.75 | 18,868 |
| 2021-07-06 | $25.92 | $25.92 | $25.28 | $25.48 | $23.09 | 12,631 |
| 2021-07-02 | $25.83 | $25.83 | $25.46 | $25.51 | $23.11 | 14,156 |
| 2021-07-01 | $25.95 | $25.98 | $25.46 | $25.59 | $23.18 | 19,183 |
| 2021-06-30 | $25.57 | $26.47 | $25.46 | $26.08 | $23.63 | 25,727 |
| 2021-06-29 | $25.82 | $26.58 | $25.82 | $26.22 | $23.76 | 22,684 |
| 2021-06-28 | $24.71 | $25.45 | $24.60 | $25.27 | $22.90 | 33,864 |
| 2021-06-25 | $24.69 | $24.69 | $24.03 | $24.20 | $21.92 | 33,619 |
| 2021-06-24 | $24.40 | $25.06 | $24.40 | $24.97 | $22.62 | 15,494 |
| 2021-06-23 | $24.41 | $24.84 | $24.24 | $24.24 | $21.96 | 32,185 |
| 2021-06-22 | $23.20 | $23.98 | $22.19 | $23.92 | $21.67 | 73,188 |
| 2021-06-21 | $24.34 | $24.46 | $24.02 | $24.25 | $21.97 | 50,617 |
| 2021-06-18 | $25.58 | $25.86 | $25.00 | $25.21 | $22.84 | 28,341 |
| 2021-06-17 | $25.45 | $26.25 | $25.27 | $25.90 | $23.47 | 40,473 |
| 2021-06-16 | $26.09 | $26.09 | $25.22 | $25.47 | $23.08 | 21,539 |
| 2021-06-15 | $26.51 | $26.57 | $25.75 | $26.20 | $23.74 | 28,020 |
| 2021-06-14 | $25.50 | $26.84 | $25.50 | $26.16 | $23.70 | 45,484 |
| 2021-06-11 | $25.10 | $25.12 | $24.49 | $24.61 | $22.30 | 10,269 |
| 2021-06-10 | $25.33 | $25.50 | $24.80 | $25.08 | $22.72 | 17,601 |
| 2021-06-09 | $24.33 | $25.32 | $24.10 | $24.96 | $22.61 | 17,769 |
| 2021-06-08 | $24.32 | $24.32 | $23.05 | $23.85 | $21.61 | 49,102 |
| 2021-06-07 | $25.18 | $25.24 | $24.77 | $24.80 | $22.47 | 47,225 |
| 2021-06-04 | $24.96 | $25.30 | $24.85 | $25.24 | $22.87 | 22,369 |
| 2021-06-03 | $25.73 | $25.73 | $25.07 | $25.15 | $22.79 | 13,350 |
| 2021-06-02 | $25.72 | $25.76 | $25.34 | $25.68 | $23.27 | 35,838 |
| 2021-06-01 | $25.12 | $25.58 | $25.12 | $25.32 | $22.94 | 29,648 |
| 2021-05-28 | $25.41 | $25.46 | $24.88 | $24.88 | $22.54 | 42,945 |
| 2021-05-27 | $25.73 | $25.94 | $25.21 | $25.68 | $23.27 | 67,434 |
| 2021-05-26 | $24.75 | $25.42 | $24.42 | $25.19 | $22.82 | 77,173 |
| 2021-05-25 | $23.46 | $24.22 | $23.46 | $23.91 | $21.66 | 33,513 |
| 2021-05-24 | $23.36 | $23.73 | $22.80 | $23.71 | $21.48 | 114,833 |
| 2021-05-21 | $24.32 | $24.50 | $22.82 | $22.90 | $20.74 | 55,205 |
| 2021-05-20 | $24.23 | $24.49 | $23.49 | $24.02 | $21.77 | 40,735 |
| 2021-05-19 | $22.25 | $23.35 | $21.59 | $23.23 | $21.04 | 80,392 |
| 2021-05-18 | $24.41 | $24.97 | $24.04 | $24.29 | $22.00 | 86,547 |
| 2021-05-17 | $24.22 | $24.42 | $23.62 | $24.36 | $22.07 | 66,838 |
| 2021-05-14 | $24.25 | $25.26 | $24.20 | $25.13 | $22.77 | 70,532 |
| 2021-05-13 | $24.53 | $25.18 | $22.62 | $23.15 | $20.97 | 75,286 |
| 2021-05-12 | $26.10 | $26.77 | $24.91 | $24.96 | $22.61 | 60,029 |
| 2021-05-11 | $25.61 | $26.82 | $24.89 | $26.61 | $24.11 | 70,255 |
| 2021-05-10 | $28.35 | $28.35 | $26.70 | $26.76 | $24.24 | 86,815 |
| 2021-05-07 | $28.49 | $28.83 | $28.20 | $28.41 | $25.74 | 34,646 |
| 2021-05-06 | $29.28 | $29.28 | $27.27 | $28.01 | $25.38 | 94,584 |
| 2021-05-05 | $29.47 | $30.11 | $29.11 | $29.19 | $26.45 | 36,154 |
| 2021-05-04 | $29.70 | $29.70 | $28.14 | $28.90 | $26.18 | 92,024 |
| 2021-05-03 | $31.36 | $31.64 | $30.28 | $30.46 | $27.60 | 60,080 |
| 2021-04-30 | $29.76 | $30.75 | $29.60 | $30.62 | $27.74 | 48,038 |
| 2021-04-29 | $30.83 | $30.83 | $29.36 | $29.58 | $26.80 | 92,568 |
| 2021-04-28 | $30.46 | $30.91 | $30.07 | $30.77 | $27.88 | 39,823 |
| 2021-04-27 | $30.94 | $31.10 | $30.19 | $30.43 | $27.57 | 59,079 |
| 2021-04-26 | $29.94 | $30.53 | $29.68 | $30.42 | $27.56 | 113,959 |
| 2021-04-23 | $26.91 | $28.94 | $26.91 | $28.82 | $26.11 | 72,349 |
| 2021-04-22 | $30.27 | $30.60 | $28.28 | $28.37 | $25.70 | 79,735 |
| 2021-04-21 | $28.40 | $30.28 | $27.84 | $29.97 | $27.15 | 147,698 |
| 2021-04-20 | $29.30 | $29.30 | $27.68 | $28.84 | $26.13 | 85,036 |
| 2021-04-19 | $30.25 | $30.57 | $28.52 | $29.53 | $26.75 | 216,843 |
| 2021-04-16 | $31.86 | $32.03 | $30.85 | $31.77 | $28.78 | 125,592 |
| 2021-04-15 | $33.86 | $34.20 | $31.65 | $32.69 | $29.62 | 330,908 |
| 2021-04-14 | $37.65 | $37.84 | $33.15 | $33.21 | $30.09 | 102,967 |
VanEck Digital Transformation ETF (DAPP) News Headlines
Recent VanEck Digital Transformation ETF (DAPP) News
Similar Companies to VanEck Digital Transformation ETF (DAPP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |