DoubleDown Interactive Co Ltd (DDI) Exchange: NASDAQ
Data as of Aug. 21, 2025
$9.36 ($0.01) 0.11%
DoubleDown Interactive Co Ltd - Daily Information
Click for more stock information on DoubleDown Interactive Co Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $9.30 |
| Previous Close | $9.36 |
| High | $9.50 |
| Low | $9.30 |
| Adjusted Open | $9.30 |
| Previous Adjusted Close | $9.36 |
| Adjusted High | $9.50 |
| Adjusted Low | $9.30 |
About DoubleDown Interactive Co Ltd (DDI)
DoubleDown Interactive Company Ltd ADS
Invest in DoubleDown Interactive Co Ltd (DDI)
Historical Stock Data for DoubleDown Interactive Co Ltd (DDI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | $9.30 | $9.50 | $9.30 | $9.36 | $9.36 | 35,317 |
| 2025-08-04 | $9.23 | $9.66 | $9.23 | $9.35 | $9.35 | 35,064 |
| 2025-08-01 | $9.61 | $9.61 | $9.12 | $9.21 | $9.21 | 40,406 |
| 2025-07-31 | $9.60 | $9.77 | $9.45 | $9.51 | $9.51 | 36,946 |
| 2025-07-30 | $9.70 | $9.74 | $9.50 | $9.70 | $9.70 | 44,511 |
| 2025-07-29 | $9.70 | $9.76 | $9.58 | $9.62 | $9.62 | 79,689 |
| 2025-07-28 | $9.80 | $9.90 | $9.51 | $9.69 | $9.69 | 63,228 |
| 2025-07-25 | $9.76 | $9.76 | $9.60 | $9.74 | $9.74 | 20,209 |
| 2025-07-24 | $9.78 | $9.90 | $9.63 | $9.70 | $9.70 | 38,495 |
| 2025-07-23 | $9.80 | $9.90 | $9.62 | $9.64 | $9.64 | 72,813 |
| 2025-07-22 | $9.94 | $9.98 | $9.70 | $9.75 | $9.75 | 20,564 |
| 2025-07-21 | $9.79 | $10.07 | $9.76 | $9.89 | $9.89 | 16,669 |
| 2025-07-18 | $9.90 | $9.94 | $9.65 | $9.79 | $9.79 | 109,870 |
| 2025-07-17 | $10.25 | $10.30 | $9.85 | $9.94 | $9.94 | 70,366 |
| 2025-07-16 | $10.10 | $10.23 | $10.06 | $10.20 | $10.20 | 40,393 |
| 2025-07-15 | $10.17 | $10.17 | $10.02 | $10.11 | $10.11 | 18,531 |
| 2025-07-14 | $10.19 | $10.20 | $10.01 | $10.17 | $10.17 | 66,863 |
| 2025-07-11 | $10.02 | $10.10 | $9.89 | $10.10 | $10.10 | 35,288 |
| 2025-07-10 | $9.91 | $10.14 | $9.81 | $10.08 | $10.08 | 60,646 |
| 2025-07-09 | $9.82 | $10.09 | $9.82 | $9.95 | $9.95 | 101,956 |
| 2025-07-08 | $9.71 | $9.84 | $9.65 | $9.78 | $9.78 | 78,433 |
| 2025-07-07 | $9.74 | $9.79 | $9.64 | $9.71 | $9.71 | 42,259 |
| 2025-07-03 | $9.60 | $9.75 | $9.58 | $9.73 | $9.73 | 23,421 |
| 2025-07-02 | $9.50 | $9.66 | $9.42 | $9.60 | $9.60 | 71,697 |
| 2025-07-01 | $9.58 | $9.58 | $9.41 | $9.53 | $9.53 | 41,235 |
| 2025-06-30 | $9.72 | $9.84 | $9.41 | $9.57 | $9.57 | 43,459 |
| 2025-06-27 | $9.52 | $9.70 | $9.46 | $9.57 | $9.57 | 130,086 |
| 2025-06-26 | $9.49 | $9.53 | $9.37 | $9.51 | $9.51 | 23,085 |
| 2025-06-25 | $9.55 | $9.75 | $9.41 | $9.47 | $9.47 | 70,159 |
| 2025-06-24 | $9.27 | $9.55 | $9.20 | $9.55 | $9.55 | 144,625 |
| 2025-06-23 | $9.15 | $9.15 | $8.80 | $9.05 | $9.05 | 86,558 |
| 2025-06-20 | $8.78 | $9.00 | $8.77 | $8.90 | $8.90 | 70,203 |
| 2025-06-18 | $8.97 | $8.99 | $8.52 | $8.77 | $8.77 | 80,389 |
| 2025-06-17 | $9.12 | $9.30 | $8.77 | $8.90 | $8.90 | 71,815 |
| 2025-06-16 | $9.02 | $9.43 | $8.95 | $9.12 | $9.12 | 192,932 |
| 2025-06-13 | $8.35 | $9.10 | $8.35 | $8.79 | $8.79 | 397,221 |
| 2025-06-12 | $9.33 | $9.50 | $8.09 | $8.15 | $8.15 | 1,200,840 |
| 2025-06-11 | $10.69 | $10.90 | $10.43 | $10.68 | $10.68 | 14,199 |
| 2025-06-10 | $10.53 | $10.59 | $10.50 | $10.59 | $10.59 | 8,269 |
| 2025-06-09 | $10.51 | $10.57 | $10.34 | $10.52 | $10.52 | 6,600 |
| 2025-06-06 | $10.40 | $10.49 | $10.26 | $10.49 | $10.49 | 3,702 |
| 2025-06-05 | $10.44 | $10.55 | $10.34 | $10.40 | $10.40 | 15,723 |
| 2025-06-04 | $10.49 | $10.90 | $10.29 | $10.49 | $10.49 | 24,113 |
| 2025-06-03 | $10.13 | $10.36 | $10.00 | $10.28 | $10.28 | 12,185 |
| 2025-06-02 | $9.98 | $10.09 | $9.86 | $9.98 | $9.98 | 18,528 |
| 2025-05-30 | $9.95 | $9.96 | $9.83 | $9.96 | $9.96 | 3,631 |
| 2025-05-29 | $9.89 | $10.00 | $9.89 | $9.98 | $9.98 | 10,901 |
| 2025-05-28 | $9.95 | $9.96 | $9.82 | $9.82 | $9.82 | 8,008 |
| 2025-05-27 | $9.97 | $10.15 | $9.90 | $9.90 | $9.90 | 22,516 |
| 2025-05-23 | $9.94 | $10.15 | $9.81 | $10.10 | $10.10 | 10,174 |
| 2025-05-22 | $9.80 | $9.88 | $9.80 | $9.84 | $9.84 | 4,523 |
| 2025-05-21 | $10.50 | $10.50 | $9.80 | $9.81 | $9.81 | 5,778 |
| 2025-05-20 | $10.00 | $10.00 | $9.80 | $9.96 | $9.96 | 8,467 |
| 2025-05-19 | $10.09 | $10.09 | $9.80 | $9.89 | $9.89 | 15,241 |
| 2025-05-16 | $10.00 | $10.25 | $9.80 | $10.05 | $10.05 | 20,724 |
| 2025-05-15 | $10.08 | $10.20 | $9.73 | $10.15 | $10.15 | 40,268 |
| 2025-05-14 | $9.90 | $10.80 | $9.60 | $9.94 | $9.94 | 60,252 |
| 2025-05-13 | $10.81 | $10.84 | $10.01 | $10.20 | $10.20 | 114,025 |
| 2025-05-12 | $11.14 | $11.14 | $10.57 | $10.82 | $10.82 | 13,980 |
| 2025-05-09 | $11.00 | $11.25 | $10.70 | $10.96 | $10.96 | 25,465 |
| 2025-05-08 | $10.22 | $10.85 | $10.15 | $10.85 | $10.85 | 41,580 |
| 2025-05-07 | $10.00 | $10.23 | $9.87 | $9.88 | $9.88 | 21,839 |
| 2025-05-06 | $10.17 | $10.45 | $9.84 | $9.85 | $9.85 | 33,111 |
| 2025-05-05 | $9.80 | $10.36 | $9.62 | $10.00 | $10.00 | 121,014 |
| 2025-05-02 | $9.82 | $10.44 | $9.40 | $9.72 | $9.72 | 134,396 |
| 2025-05-01 | $9.65 | $9.80 | $9.43 | $9.59 | $9.59 | 6,529 |
| 2025-04-30 | $9.45 | $9.89 | $9.25 | $9.47 | $9.47 | 14,623 |
| 2025-04-29 | $9.91 | $9.91 | $9.24 | $9.24 | $9.24 | 25,481 |
| 2025-04-28 | $9.66 | $10.06 | $9.65 | $9.80 | $9.80 | 9,062 |
| 2025-04-25 | $9.55 | $10.00 | $9.50 | $9.80 | $9.80 | 20,794 |
| 2025-04-24 | $9.90 | $10.20 | $9.79 | $9.81 | $9.81 | 9,536 |
| 2025-04-23 | $10.05 | $10.14 | $9.78 | $9.82 | $9.82 | 16,713 |
| 2025-04-22 | $9.92 | $10.01 | $9.83 | $9.85 | $9.85 | 5,724 |
| 2025-04-21 | $9.85 | $9.92 | $9.71 | $9.77 | $9.77 | 6,079 |
| 2025-04-17 | $10.25 | $10.25 | $9.85 | $9.85 | $9.85 | 22,833 |
| 2025-04-16 | $9.98 | $10.25 | $9.93 | $10.17 | $10.17 | 8,833 |
| 2025-04-15 | $9.77 | $10.20 | $9.58 | $10.14 | $10.14 | 9,210 |
| 2025-04-14 | $9.90 | $9.90 | $9.77 | $9.87 | $9.87 | 8,983 |
| 2025-04-11 | $8.88 | $10.10 | $8.88 | $9.81 | $9.81 | 9,146 |
| 2025-04-10 | $9.94 | $10.05 | $9.38 | $9.87 | $9.87 | 26,637 |
| 2025-04-09 | $9.00 | $10.13 | $9.00 | $9.74 | $9.74 | 26,199 |
| 2025-04-08 | $9.27 | $9.69 | $8.88 | $9.07 | $9.07 | 84,011 |
| 2025-04-07 | $9.10 | $9.45 | $8.90 | $9.23 | $9.23 | 32,456 |
| 2025-04-04 | $9.50 | $9.74 | $9.14 | $9.46 | $9.46 | 33,041 |
| 2025-04-03 | $9.98 | $9.98 | $9.40 | $9.73 | $9.73 | 40,168 |
| 2025-04-02 | $10.01 | $10.13 | $9.90 | $10.00 | $10.00 | 6,430 |
| 2025-04-01 | $9.85 | $10.03 | $9.81 | $9.92 | $9.92 | 4,466 |
| 2025-03-31 | $9.75 | $9.99 | $9.56 | $9.90 | $9.90 | 30,891 |
| 2025-03-28 | $10.17 | $10.17 | $9.78 | $9.83 | $9.83 | 4,932 |
| 2025-03-27 | $9.72 | $9.96 | $9.51 | $9.96 | $9.96 | 10,390 |
| 2025-03-26 | $10.15 | $10.26 | $9.72 | $9.72 | $9.72 | 27,294 |
| 2025-03-25 | $9.98 | $10.24 | $9.92 | $10.24 | $10.24 | 12,959 |
| 2025-03-24 | $10.08 | $10.24 | $9.97 | $9.98 | $9.98 | 27,695 |
| 2025-03-21 | $9.95 | $10.09 | $9.88 | $10.05 | $10.05 | 42,877 |
| 2025-03-20 | $10.08 | $10.08 | $9.80 | $9.81 | $9.81 | 7,672 |
| 2025-03-19 | $10.05 | $10.16 | $9.90 | $10.08 | $10.08 | 31,736 |
| 2025-03-18 | $10.23 | $10.35 | $10.06 | $10.11 | $10.11 | 40,307 |
| 2025-03-17 | $9.64 | $10.21 | $9.64 | $10.16 | $10.16 | 19,794 |
| 2025-03-14 | $9.52 | $9.76 | $9.38 | $9.65 | $9.65 | 13,012 |
| 2025-03-13 | $9.86 | $9.87 | $9.52 | $9.59 | $9.59 | 9,670 |
| 2025-03-12 | $9.77 | $9.86 | $9.52 | $9.75 | $9.75 | 20,726 |
| 2025-03-11 | $9.49 | $9.80 | $9.06 | $9.72 | $9.72 | 24,268 |
| 2025-03-10 | $9.73 | $9.73 | $9.06 | $9.46 | $9.46 | 52,578 |
| 2025-03-07 | $9.72 | $9.84 | $9.70 | $9.74 | $9.74 | 20,583 |
| 2025-03-06 | $9.83 | $10.03 | $9.70 | $10.03 | $10.03 | 7,515 |
| 2025-03-05 | $9.81 | $9.93 | $9.75 | $9.78 | $9.78 | 9,071 |
| 2025-03-04 | $9.73 | $9.96 | $9.70 | $9.79 | $9.79 | 12,054 |
| 2025-03-03 | $9.95 | $10.02 | $9.70 | $9.78 | $9.78 | 77,054 |
| 2025-02-28 | $9.93 | $10.06 | $9.78 | $9.96 | $9.96 | 29,901 |
| 2025-02-27 | $9.82 | $10.24 | $9.82 | $10.16 | $10.16 | 57,829 |
| 2025-02-26 | $10.05 | $10.24 | $9.80 | $9.82 | $9.82 | 33,275 |
| 2025-02-25 | $10.09 | $10.28 | $10.00 | $10.07 | $10.07 | 24,503 |
| 2025-02-24 | $9.95 | $9.98 | $9.75 | $9.79 | $9.79 | 55,455 |
| 2025-02-21 | $9.99 | $10.11 | $9.83 | $9.96 | $9.96 | 44,309 |
| 2025-02-20 | $10.12 | $10.12 | $9.92 | $9.98 | $9.98 | 14,133 |
| 2025-02-19 | $9.94 | $10.13 | $9.91 | $10.08 | $10.08 | 38,799 |
| 2025-02-18 | $10.16 | $10.16 | $9.75 | $9.94 | $9.94 | 139,791 |
| 2025-02-14 | $10.04 | $10.34 | $9.91 | $10.16 | $10.16 | 46,987 |
| 2025-02-13 | $10.01 | $10.22 | $9.75 | $10.04 | $10.04 | 68,718 |
| 2025-02-12 | $10.58 | $10.90 | $9.91 | $10.01 | $10.01 | 64,056 |
| 2025-02-11 | $10.59 | $11.00 | $10.54 | $10.80 | $10.80 | 55,313 |
| 2025-02-10 | $10.52 | $10.82 | $10.36 | $10.53 | $10.53 | 36,908 |
| 2025-02-07 | $10.41 | $10.99 | $10.41 | $10.65 | $10.65 | 29,515 |
| 2025-02-06 | $10.25 | $10.73 | $10.24 | $10.40 | $10.40 | 70,333 |
| 2025-02-05 | $10.19 | $10.55 | $10.09 | $10.29 | $10.29 | 42,011 |
| 2025-02-04 | $10.18 | $10.35 | $10.15 | $10.19 | $10.19 | 30,709 |
| 2025-02-03 | $9.70 | $10.42 | $9.70 | $10.20 | $10.20 | 42,701 |
| 2025-01-31 | $9.85 | $10.02 | $9.75 | $9.75 | $9.75 | 26,233 |
| 2025-01-30 | $10.24 | $10.50 | $9.83 | $10.00 | $10.00 | 7,338 |
| 2025-01-29 | $10.15 | $10.27 | $9.80 | $10.14 | $10.14 | 19,766 |
| 2025-01-28 | $9.75 | $10.20 | $9.71 | $10.00 | $10.00 | 32,618 |
| 2025-01-27 | $9.89 | $10.85 | $9.66 | $9.75 | $9.75 | 80,513 |
| 2025-01-24 | $10.60 | $10.65 | $10.26 | $10.40 | $10.40 | 19,401 |
| 2025-01-23 | $10.43 | $10.72 | $10.38 | $10.60 | $10.60 | 34,776 |
| 2025-01-22 | $10.50 | $10.60 | $10.34 | $10.45 | $10.45 | 17,258 |
| 2025-01-21 | $10.58 | $10.62 | $10.21 | $10.39 | $10.39 | 38,797 |
| 2025-01-17 | $10.47 | $10.56 | $10.20 | $10.48 | $10.48 | 35,324 |
| 2025-01-16 | $10.53 | $10.60 | $10.23 | $10.55 | $10.55 | 22,202 |
| 2025-01-15 | $10.53 | $10.83 | $10.20 | $10.50 | $10.50 | 55,152 |
| 2025-01-14 | $10.49 | $10.76 | $10.27 | $10.76 | $10.76 | 15,466 |
| 2025-01-13 | $10.40 | $10.40 | $10.10 | $10.38 | $10.38 | 20,874 |
| 2025-01-10 | $10.99 | $10.99 | $10.36 | $10.46 | $10.46 | 21,271 |
| 2025-01-08 | $11.28 | $11.28 | $10.57 | $10.84 | $10.84 | 17,307 |
| 2025-01-07 | $11.07 | $11.38 | $10.78 | $11.04 | $11.04 | 26,103 |
| 2025-01-06 | $10.85 | $11.41 | $10.82 | $11.00 | $11.00 | 79,211 |
| 2025-01-03 | $10.26 | $10.98 | $10.25 | $10.80 | $10.80 | 21,924 |
| 2025-01-02 | $10.51 | $10.95 | $10.22 | $10.23 | $10.23 | 40,394 |
| 2024-12-31 | $10.55 | $10.57 | $10.21 | $10.44 | $10.44 | 35,059 |
| 2024-12-30 | $10.36 | $10.69 | $10.26 | $10.55 | $10.55 | 38,455 |
| 2024-12-27 | $10.52 | $10.65 | $9.52 | $10.25 | $10.25 | 75,546 |
| 2024-12-26 | $10.72 | $10.87 | $10.47 | $10.79 | $10.79 | 28,846 |
| 2024-12-24 | $10.48 | $10.69 | $10.01 | $10.60 | $10.60 | 21,515 |
| 2024-12-23 | $10.91 | $10.91 | $10.14 | $10.50 | $10.50 | 55,423 |
| 2024-12-20 | $10.68 | $10.96 | $10.57 | $10.78 | $10.78 | 31,776 |
| 2024-12-19 | $10.77 | $10.77 | $10.20 | $10.57 | $10.57 | 57,921 |
| 2024-12-18 | $11.15 | $11.15 | $10.28 | $10.59 | $10.59 | 62,727 |
| 2024-12-17 | $11.57 | $11.57 | $11.02 | $11.12 | $11.12 | 26,742 |
| 2024-12-16 | $11.10 | $11.67 | $11.10 | $11.43 | $11.43 | 43,968 |
| 2024-12-13 | $11.98 | $12.00 | $10.54 | $11.26 | $11.26 | 214,375 |
| 2024-12-12 | $11.45 | $12.65 | $11.45 | $12.14 | $12.14 | 83,405 |
| 2024-12-11 | $11.72 | $11.90 | $11.01 | $11.31 | $11.31 | 66,318 |
| 2024-12-10 | $12.69 | $12.69 | $11.46 | $11.79 | $11.79 | 92,986 |
| 2024-12-09 | $12.63 | $13.03 | $12.50 | $12.50 | $12.50 | 40,627 |
| 2024-12-06 | $13.02 | $13.34 | $12.75 | $12.98 | $12.98 | 29,314 |
| 2024-12-05 | $13.46 | $13.49 | $12.71 | $12.88 | $12.88 | 33,937 |
| 2024-12-04 | $13.37 | $13.69 | $12.48 | $13.35 | $13.35 | 44,113 |
| 2024-12-03 | $14.10 | $14.15 | $13.12 | $13.32 | $13.32 | 58,072 |
| 2024-12-02 | $14.05 | $14.46 | $13.72 | $14.02 | $14.02 | 85,171 |
| 2024-11-29 | $14.70 | $14.99 | $14.00 | $14.00 | $14.00 | 50,994 |
| 2024-11-27 | $14.48 | $14.73 | $14.40 | $14.70 | $14.70 | 27,778 |
| 2024-11-26 | $13.90 | $14.51 | $13.84 | $14.43 | $14.43 | 25,123 |
| 2024-11-25 | $14.40 | $15.00 | $13.83 | $13.90 | $13.90 | 74,081 |
| 2024-11-22 | $14.31 | $14.95 | $14.31 | $14.57 | $14.57 | 26,170 |
| 2024-11-21 | $14.58 | $14.80 | $14.26 | $14.32 | $14.32 | 26,902 |
| 2024-11-20 | $14.74 | $14.80 | $14.45 | $14.63 | $14.63 | 18,581 |
| 2024-11-19 | $14.62 | $14.80 | $14.27 | $14.74 | $14.74 | 33,964 |
| 2024-11-18 | $15.35 | $15.59 | $14.55 | $14.70 | $14.70 | 91,559 |
| 2024-11-15 | $15.95 | $16.60 | $15.45 | $15.52 | $15.52 | 70,242 |
| 2024-11-14 | $15.98 | $16.28 | $15.40 | $15.80 | $15.80 | 89,463 |
| 2024-11-13 | $16.16 | $17.31 | $16.00 | $16.00 | $16.00 | 124,686 |
| 2024-11-12 | $18.02 | $18.21 | $15.60 | $16.20 | $16.20 | 176,721 |
| 2024-11-11 | $16.47 | $17.11 | $15.19 | $17.00 | $17.00 | 164,675 |
| 2024-11-08 | $16.00 | $16.56 | $15.52 | $16.50 | $16.50 | 72,884 |
| 2024-11-07 | $15.45 | $16.18 | $15.09 | $16.00 | $16.00 | 80,583 |
| 2024-11-06 | $15.17 | $15.54 | $14.40 | $15.50 | $15.50 | 138,768 |
| 2024-11-05 | $14.35 | $14.99 | $14.20 | $14.85 | $14.85 | 34,693 |
| 2024-11-04 | $14.77 | $14.85 | $14.31 | $14.65 | $14.65 | 52,793 |
| 2024-11-01 | $13.70 | $14.95 | $13.52 | $14.55 | $14.55 | 83,247 |
| 2024-10-31 | $14.24 | $14.24 | $13.47 | $13.57 | $13.57 | 19,923 |
| 2024-10-30 | $13.88 | $14.18 | $13.78 | $14.15 | $14.15 | 36,823 |
| 2024-10-29 | $14.04 | $14.04 | $13.70 | $13.88 | $13.88 | 29,181 |
| 2024-10-28 | $14.17 | $14.18 | $13.84 | $14.18 | $14.18 | 29,647 |
| 2024-10-25 | $14.13 | $14.18 | $13.41 | $13.82 | $13.82 | 71,482 |
| 2024-10-24 | $14.00 | $14.59 | $13.75 | $14.24 | $14.24 | 46,132 |
| 2024-10-23 | $14.78 | $14.78 | $14.08 | $14.49 | $14.49 | 19,034 |
| 2024-10-22 | $14.74 | $15.00 | $14.53 | $14.54 | $14.54 | 46,383 |
| 2024-10-21 | $14.79 | $15.00 | $14.39 | $14.75 | $14.75 | 35,633 |
| 2024-10-18 | $14.97 | $15.24 | $14.45 | $14.62 | $14.62 | 46,855 |
| 2024-10-17 | $14.80 | $15.01 | $14.55 | $14.90 | $14.90 | 21,635 |
| 2024-10-16 | $14.95 | $15.15 | $14.31 | $14.88 | $14.88 | 46,175 |
| 2024-10-15 | $14.77 | $15.13 | $14.49 | $14.77 | $14.77 | 48,578 |
| 2024-10-14 | $14.26 | $14.95 | $14.10 | $14.71 | $14.71 | 47,810 |
| 2024-10-11 | $13.76 | $14.42 | $13.56 | $14.21 | $14.21 | 62,311 |
| 2024-10-10 | $14.23 | $14.49 | $13.84 | $14.04 | $14.04 | 24,153 |
| 2024-10-09 | $14.51 | $15.00 | $14.15 | $14.15 | $14.15 | 64,117 |
| 2024-10-08 | $15.21 | $15.25 | $14.55 | $14.65 | $14.65 | 23,266 |
| 2024-10-07 | $15.20 | $15.49 | $14.87 | $15.16 | $15.16 | 33,946 |
| 2024-10-04 | $14.80 | $15.50 | $14.24 | $14.98 | $14.98 | 65,557 |
| 2024-10-03 | $14.30 | $15.08 | $14.10 | $15.00 | $15.00 | 35,324 |
| 2024-10-02 | $15.61 | $15.61 | $14.00 | $14.10 | $14.10 | 78,408 |
| 2024-10-01 | $16.57 | $16.68 | $15.17 | $15.70 | $15.70 | 54,346 |
| 2024-09-30 | $14.81 | $16.75 | $14.61 | $16.50 | $16.50 | 121,768 |
| 2024-09-27 | $14.22 | $14.90 | $14.22 | $14.75 | $14.75 | 55,145 |
| 2024-09-26 | $13.85 | $14.22 | $13.80 | $14.12 | $14.12 | 27,210 |
| 2024-09-25 | $13.89 | $13.98 | $13.71 | $13.80 | $13.80 | 26,124 |
| 2024-09-24 | $13.90 | $13.90 | $13.59 | $13.89 | $13.89 | 19,841 |
| 2024-09-23 | $13.45 | $13.87 | $13.45 | $13.51 | $13.51 | 26,903 |
| 2024-09-20 | $13.50 | $13.66 | $13.27 | $13.41 | $13.41 | 34,618 |
| 2024-09-19 | $13.90 | $14.00 | $13.25 | $13.46 | $13.46 | 23,516 |
| 2024-09-18 | $13.55 | $13.78 | $13.25 | $13.66 | $13.66 | 32,140 |
| 2024-09-17 | $13.53 | $13.93 | $13.25 | $13.35 | $13.35 | 39,085 |
| 2024-09-16 | $13.24 | $13.73 | $12.90 | $13.26 | $13.26 | 43,987 |
| 2024-09-13 | $12.88 | $13.43 | $12.75 | $13.11 | $13.11 | 36,458 |
| 2024-09-12 | $13.89 | $13.89 | $12.49 | $13.00 | $13.00 | 54,788 |
| 2024-09-11 | $13.86 | $14.25 | $13.57 | $13.57 | $13.57 | 16,403 |
| 2024-09-10 | $14.77 | $14.93 | $13.90 | $13.97 | $13.97 | 36,911 |
| 2024-09-09 | $14.29 | $14.63 | $14.07 | $14.63 | $14.63 | 68,088 |
| 2024-09-06 | $14.19 | $14.23 | $13.32 | $14.05 | $14.05 | 45,395 |
| 2024-09-05 | $14.35 | $14.44 | $13.61 | $14.03 | $14.03 | 28,355 |
| 2024-09-04 | $14.18 | $14.28 | $13.87 | $14.22 | $14.22 | 28,037 |
| 2024-09-03 | $14.50 | $14.50 | $13.93 | $14.03 | $14.03 | 35,274 |
| 2024-08-30 | $14.76 | $14.85 | $14.22 | $14.56 | $14.56 | 42,215 |
| 2024-08-29 | $14.22 | $14.67 | $14.11 | $14.67 | $14.67 | 20,552 |
| 2024-08-28 | $14.21 | $14.46 | $13.60 | $13.98 | $13.98 | 33,113 |
| 2024-08-27 | $14.73 | $14.94 | $14.17 | $14.26 | $14.26 | 37,599 |
| 2024-08-26 | $14.45 | $14.75 | $13.89 | $14.73 | $14.73 | 70,637 |
| 2024-08-23 | $14.37 | $14.37 | $13.74 | $14.10 | $14.10 | 35,843 |
| 2024-08-22 | $14.06 | $14.43 | $13.64 | $14.19 | $14.19 | 19,930 |
| 2024-08-21 | $14.17 | $14.33 | $13.71 | $14.07 | $14.07 | 35,561 |
| 2024-08-20 | $14.36 | $14.36 | $13.89 | $14.17 | $14.17 | 43,880 |
| 2024-08-19 | $13.29 | $14.44 | $13.24 | $14.15 | $14.15 | 105,588 |
| 2024-08-16 | $12.90 | $13.21 | $12.30 | $13.21 | $13.21 | 64,140 |
| 2024-08-15 | $12.47 | $12.99 | $12.21 | $12.54 | $12.54 | 36,409 |
| 2024-08-14 | $13.19 | $13.26 | $12.09 | $12.16 | $12.16 | 101,416 |
| 2024-08-13 | $13.08 | $13.08 | $11.61 | $11.94 | $11.94 | 76,057 |
| 2024-08-12 | $11.75 | $12.24 | $11.10 | $12.06 | $12.06 | 63,601 |
| 2024-08-09 | $10.98 | $12.00 | $10.86 | $12.00 | $12.00 | 22,099 |
| 2024-08-08 | $10.83 | $11.23 | $10.83 | $11.14 | $11.14 | 4,387 |
| 2024-08-07 | $11.35 | $11.38 | $11.17 | $11.32 | $11.32 | 5,391 |
| 2024-08-06 | $11.18 | $11.35 | $11.11 | $11.35 | $11.35 | 8,028 |
| 2024-08-05 | $10.74 | $11.15 | $10.36 | $11.11 | $11.11 | 43,092 |
| 2024-08-02 | $11.90 | $12.28 | $11.50 | $11.50 | $11.50 | 20,377 |
| 2024-08-01 | $12.15 | $12.34 | $11.57 | $11.96 | $11.96 | 11,276 |
| 2024-07-31 | $12.19 | $12.19 | $11.90 | $12.01 | $12.01 | 9,068 |
| 2024-07-30 | $11.50 | $12.08 | $11.50 | $12.00 | $12.00 | 8,611 |
| 2024-07-29 | $12.25 | $12.25 | $11.53 | $11.54 | $11.54 | 20,250 |
| 2024-07-26 | $12.04 | $12.40 | $11.89 | $12.09 | $12.09 | 19,735 |
| 2024-07-25 | $11.63 | $12.49 | $11.63 | $11.69 | $11.69 | 9,483 |
| 2024-07-24 | $12.29 | $12.59 | $11.74 | $11.99 | $11.99 | 12,080 |
| 2024-07-23 | $11.41 | $12.31 | $11.41 | $12.00 | $12.00 | 30,201 |
| 2024-07-22 | $12.08 | $12.97 | $11.52 | $11.64 | $11.64 | 21,332 |
| 2024-07-19 | $11.84 | $12.47 | $11.84 | $12.01 | $12.01 | 8,531 |
| 2024-07-18 | $11.59 | $12.74 | $11.59 | $12.01 | $12.01 | 22,540 |
| 2024-07-17 | $12.11 | $12.62 | $11.95 | $11.95 | $11.95 | 25,696 |
| 2024-07-16 | $12.56 | $12.73 | $12.50 | $12.50 | $12.50 | 10,753 |
| 2024-07-15 | $13.13 | $13.13 | $12.51 | $12.60 | $12.60 | 25,135 |
| 2024-07-12 | $13.03 | $13.09 | $12.85 | $12.92 | $12.92 | 5,016 |
| 2024-07-11 | $13.03 | $13.10 | $12.70 | $12.78 | $12.78 | 8,981 |
| 2024-07-10 | $13.00 | $13.26 | $13.00 | $13.18 | $13.18 | 9,732 |
| 2024-07-09 | $12.35 | $13.07 | $12.32 | $13.00 | $13.00 | 17,462 |
| 2024-07-08 | $12.14 | $12.77 | $11.68 | $12.58 | $12.58 | 15,620 |
| 2024-07-05 | $12.77 | $12.99 | $12.65 | $12.80 | $12.80 | 21,176 |
| 2024-07-03 | $12.51 | $13.00 | $12.51 | $12.70 | $12.70 | 19,996 |
| 2024-07-02 | $11.99 | $13.00 | $11.99 | $12.90 | $12.90 | 9,435 |
| 2024-07-01 | $13.11 | $13.38 | $11.67 | $12.14 | $12.14 | 23,104 |
| 2024-06-28 | $13.17 | $13.24 | $12.65 | $13.06 | $13.06 | 16,510 |
| 2024-06-27 | $12.77 | $12.77 | $12.18 | $12.54 | $12.54 | 6,914 |
| 2024-06-26 | $12.20 | $13.19 | $12.16 | $12.76 | $12.76 | 12,292 |
| 2024-06-25 | $12.91 | $13.74 | $12.10 | $12.49 | $12.49 | 61,385 |
| 2024-06-24 | $10.68 | $12.97 | $10.54 | $12.85 | $12.85 | 52,288 |
| 2024-06-21 | $10.69 | $11.37 | $10.17 | $11.23 | $11.23 | 52,794 |
| 2024-06-20 | $11.01 | $11.16 | $10.08 | $10.68 | $10.68 | 36,171 |
| 2024-06-18 | $10.30 | $11.50 | $10.30 | $11.17 | $11.17 | 32,650 |
| 2024-06-17 | $12.85 | $13.64 | $9.74 | $10.30 | $10.30 | 96,082 |
| 2024-06-14 | $12.78 | $13.28 | $12.65 | $13.06 | $13.06 | 13,657 |
| 2024-06-13 | $12.60 | $12.99 | $12.55 | $12.89 | $12.89 | 7,289 |
| 2024-06-12 | $12.99 | $12.99 | $12.65 | $12.89 | $12.89 | 5,126 |
| 2024-06-11 | $13.10 | $13.10 | $12.60 | $12.86 | $12.86 | 11,414 |
| 2024-06-10 | $12.78 | $13.39 | $12.59 | $12.79 | $12.79 | 25,792 |
| 2024-06-07 | $13.24 | $13.27 | $12.54 | $12.59 | $12.59 | 7,878 |
| 2024-06-06 | $13.10 | $13.76 | $12.93 | $13.28 | $13.28 | 22,050 |
| 2024-06-05 | $13.25 | $13.30 | $12.58 | $12.91 | $12.91 | 10,331 |
| 2024-06-04 | $13.76 | $13.76 | $12.89 | $13.27 | $13.27 | 15,507 |
| 2024-06-03 | $12.78 | $14.06 | $12.57 | $13.55 | $13.55 | 46,925 |
| 2024-05-31 | $14.12 | $14.40 | $11.69 | $12.00 | $12.00 | 149,861 |
| 2024-05-30 | $11.37 | $12.37 | $11.37 | $12.35 | $12.35 | 11,161 |
| 2024-05-29 | $12.05 | $12.55 | $11.47 | $11.47 | $11.47 | 4,601 |
| 2024-05-28 | $13.00 | $13.00 | $12.21 | $12.41 | $12.41 | 14,419 |
| 2024-05-24 | $11.96 | $13.00 | $11.96 | $13.00 | $13.00 | 10,328 |
| 2024-05-23 | $13.49 | $13.67 | $12.50 | $12.98 | $12.98 | 8,958 |
| 2024-05-22 | $13.00 | $13.44 | $12.43 | $12.99 | $12.99 | 28,579 |
| 2024-05-21 | $11.49 | $13.00 | $11.49 | $13.00 | $13.00 | 19,199 |
| 2024-05-20 | $11.97 | $12.00 | $11.46 | $11.63 | $11.63 | 14,279 |
| 2024-05-17 | $11.70 | $11.95 | $11.69 | $11.95 | $11.95 | 6,371 |
| 2024-05-16 | $10.95 | $12.18 | $10.95 | $11.79 | $11.79 | 28,341 |
| 2024-05-15 | $10.70 | $12.17 | $10.70 | $11.08 | $11.08 | 13,026 |
| 2024-05-14 | $12.31 | $12.32 | $10.19 | $10.69 | $10.69 | 60,713 |
| 2024-05-13 | $12.50 | $12.73 | $11.92 | $12.43 | $12.43 | 20,824 |
| 2024-05-10 | $12.58 | $12.75 | $12.25 | $12.50 | $12.50 | 35,015 |
| 2024-05-09 | $11.22 | $12.10 | $11.22 | $11.98 | $11.98 | 21,938 |
| 2024-05-08 | $11.01 | $11.01 | $10.61 | $10.96 | $10.96 | 10,227 |
| 2024-05-07 | $10.37 | $10.77 | $10.07 | $10.63 | $10.63 | 8,903 |
| 2024-05-06 | $10.62 | $11.09 | $10.38 | $10.67 | $10.67 | 10,162 |
| 2024-05-03 | $10.53 | $10.70 | $10.27 | $10.62 | $10.62 | 21,104 |
| 2024-05-02 | $10.38 | $11.06 | $10.38 | $10.66 | $10.66 | 9,729 |
| 2024-05-01 | $10.43 | $10.70 | $10.28 | $10.49 | $10.49 | 7,925 |
| 2024-04-30 | $10.52 | $11.00 | $10.26 | $10.28 | $10.28 | 25,301 |
| 2024-04-29 | $10.61 | $11.34 | $10.50 | $10.51 | $10.51 | 17,272 |
| 2024-04-26 | $11.03 | $11.62 | $10.91 | $11.12 | $11.12 | 6,325 |
| 2024-04-25 | $10.89 | $11.29 | $10.83 | $11.16 | $11.16 | 7,961 |
| 2024-04-24 | $11.40 | $11.40 | $10.08 | $11.05 | $11.05 | 14,991 |
| 2024-04-23 | $10.70 | $11.69 | $10.69 | $11.42 | $11.42 | 26,798 |
| 2024-04-22 | $9.81 | $11.21 | $9.80 | $10.76 | $10.76 | 42,126 |
| 2024-04-19 | $10.69 | $10.72 | $9.71 | $10.09 | $10.09 | 17,299 |
| 2024-04-18 | $10.01 | $10.66 | $9.96 | $10.65 | $10.65 | 9,096 |
| 2024-04-17 | $9.79 | $10.42 | $9.79 | $10.27 | $10.27 | 12,392 |
| 2024-04-16 | $9.73 | $10.23 | $9.51 | $9.80 | $9.80 | 21,830 |
| 2024-04-15 | $10.10 | $10.23 | $9.80 | $9.80 | $9.80 | 12,709 |
| 2024-04-12 | $9.79 | $10.42 | $9.79 | $10.20 | $10.20 | 11,850 |
| 2024-04-11 | $9.81 | $9.92 | $9.71 | $9.87 | $9.87 | 5,936 |
| 2024-04-10 | $9.51 | $10.03 | $9.51 | $9.66 | $9.66 | 13,415 |
| 2024-04-09 | $10.05 | $10.49 | $9.77 | $9.84 | $9.84 | 13,599 |
| 2024-04-08 | $9.93 | $11.00 | $9.86 | $10.04 | $10.04 | 92,763 |
| 2024-04-05 | $8.88 | $9.79 | $8.56 | $9.59 | $9.59 | 238,498 |
| 2024-04-04 | $11.53 | $11.68 | $10.17 | $10.18 | $10.18 | 33,462 |
| 2024-04-03 | $11.50 | $11.93 | $11.50 | $11.61 | $11.61 | 4,652 |
| 2024-04-02 | $11.31 | $11.60 | $11.23 | $11.49 | $11.49 | 14,175 |
| 2024-04-01 | $10.80 | $11.61 | $10.80 | $11.45 | $11.45 | 15,650 |
| 2024-03-28 | $10.91 | $11.69 | $10.68 | $10.88 | $10.88 | 48,792 |
| 2024-03-27 | $12.38 | $12.50 | $11.00 | $11.30 | $11.30 | 46,135 |
| 2024-03-26 | $12.22 | $12.44 | $12.07 | $12.25 | $12.25 | 15,228 |
| 2024-03-25 | $12.32 | $12.70 | $12.01 | $12.23 | $12.23 | 29,830 |
| 2024-03-22 | $12.66 | $12.93 | $12.20 | $12.32 | $12.32 | 20,123 |
| 2024-03-21 | $12.88 | $13.18 | $12.44 | $12.89 | $12.89 | 26,405 |
| 2024-03-20 | $13.39 | $13.39 | $12.57 | $12.86 | $12.86 | 27,609 |
| 2024-03-19 | $13.17 | $13.75 | $12.51 | $13.75 | $13.75 | 30,580 |
| 2024-03-18 | $13.79 | $13.79 | $13.05 | $13.20 | $13.20 | 29,987 |
| 2024-03-15 | $13.46 | $13.80 | $13.25 | $13.79 | $13.79 | 12,314 |
| 2024-03-14 | $14.02 | $14.28 | $13.14 | $13.77 | $13.77 | 31,396 |
| 2024-03-13 | $14.44 | $14.70 | $14.01 | $14.01 | $14.01 | 32,248 |
| 2024-03-12 | $14.52 | $14.78 | $14.13 | $14.69 | $14.69 | 36,394 |
| 2024-03-11 | $14.46 | $15.50 | $14.10 | $14.49 | $14.49 | 50,378 |
| 2024-03-08 | $15.90 | $15.96 | $13.20 | $14.12 | $14.12 | 274,279 |
| 2024-03-07 | $12.08 | $12.69 | $11.70 | $11.72 | $11.72 | 56,389 |
| 2024-03-06 | $12.57 | $13.69 | $11.87 | $12.11 | $12.11 | 18,365 |
| 2024-03-05 | $12.46 | $13.24 | $12.42 | $12.57 | $12.57 | 13,915 |
| 2024-03-04 | $12.63 | $12.82 | $12.22 | $12.42 | $12.42 | 9,893 |
| 2024-03-01 | $13.19 | $13.24 | $12.59 | $12.93 | $12.93 | 24,795 |
| 2024-02-29 | $12.62 | $13.15 | $12.62 | $12.83 | $12.83 | 4,701 |
| 2024-02-28 | $13.11 | $13.11 | $12.00 | $12.60 | $12.60 | 51,850 |
| 2024-02-27 | $13.06 | $13.57 | $12.56 | $13.41 | $13.41 | 12,282 |
| 2024-02-26 | $12.60 | $13.69 | $12.11 | $13.58 | $13.58 | 53,648 |
| 2024-02-23 | $12.45 | $12.45 | $11.81 | $12.45 | $12.45 | 23,919 |
| 2024-02-22 | $12.69 | $13.19 | $11.55 | $11.60 | $11.60 | 37,123 |
| 2024-02-21 | $13.60 | $13.60 | $12.70 | $12.99 | $12.99 | 37,250 |
| 2024-02-20 | $14.00 | $14.00 | $12.72 | $13.28 | $13.28 | 88,831 |
| 2024-02-16 | $12.73 | $13.59 | $12.20 | $13.32 | $13.32 | 30,956 |
| 2024-02-15 | $12.59 | $12.59 | $11.76 | $12.19 | $12.19 | 85,746 |
| 2024-02-14 | $10.13 | $12.05 | $10.13 | $11.75 | $11.75 | 146,614 |
| 2024-02-13 | $10.65 | $10.68 | $10.21 | $10.46 | $10.46 | 14,126 |
| 2024-02-12 | $9.01 | $11.50 | $9.00 | $10.64 | $10.64 | 88,892 |
| 2024-02-09 | $8.83 | $9.10 | $8.82 | $9.02 | $9.02 | 5,005 |
| 2024-02-08 | $8.78 | $9.09 | $8.78 | $9.00 | $9.00 | 2,672 |
| 2024-02-07 | $8.87 | $9.00 | $8.87 | $9.00 | $9.00 | 1,020 |
| 2024-02-06 | $8.92 | $9.17 | $8.48 | $8.83 | $8.83 | 12,806 |
| 2024-02-05 | $8.84 | $8.94 | $8.80 | $8.92 | $8.92 | 2,897 |
| 2024-02-02 | $9.10 | $9.20 | $8.96 | $9.10 | $9.10 | 10,259 |
| 2024-02-01 | $9.20 | $9.20 | $9.13 | $9.15 | $9.15 | 15,408 |
| 2024-01-31 | $9.10 | $9.20 | $8.28 | $9.10 | $9.10 | 4,418 |
| 2024-01-30 | $9.19 | $9.38 | $8.62 | $9.12 | $9.12 | 28,325 |
| 2024-01-29 | $8.67 | $9.28 | $8.59 | $8.92 | $8.92 | 45,541 |
| 2024-01-26 | $8.80 | $8.94 | $8.44 | $8.45 | $8.45 | 40,963 |
| 2024-01-25 | $8.94 | $9.10 | $8.51 | $8.61 | $8.61 | 17,712 |
| 2024-01-24 | $9.05 | $9.44 | $8.81 | $8.92 | $8.92 | 16,315 |
| 2024-01-23 | $9.15 | $9.19 | $9.00 | $9.16 | $9.16 | 25,301 |
| 2024-01-22 | $9.33 | $9.33 | $9.10 | $9.11 | $9.11 | 15,959 |
| 2024-01-19 | $9.46 | $9.46 | $9.10 | $9.19 | $9.19 | 17,789 |
| 2024-01-18 | $9.25 | $9.29 | $9.10 | $9.29 | $9.29 | 28,574 |
| 2024-01-17 | $9.11 | $9.31 | $9.10 | $9.24 | $9.24 | 12,053 |
| 2024-01-16 | $9.14 | $9.29 | $9.13 | $9.23 | $9.23 | 8,467 |
| 2024-01-12 | $9.11 | $9.21 | $9.01 | $9.08 | $9.08 | 30,501 |
| 2024-01-11 | $9.15 | $9.18 | $9.00 | $9.07 | $9.07 | 34,571 |
| 2024-01-10 | $9.00 | $9.38 | $9.00 | $9.01 | $9.01 | 20,844 |
| 2024-01-09 | $9.00 | $9.15 | $8.28 | $9.10 | $9.10 | 151,379 |
| 2024-01-08 | $8.49 | $8.79 | $8.04 | $8.64 | $8.64 | 12,237 |
| 2024-01-05 | $8.35 | $8.62 | $8.01 | $8.37 | $8.37 | 14,215 |
| 2024-01-04 | $7.69 | $8.47 | $7.69 | $8.20 | $8.20 | 22,188 |
| 2024-01-03 | $7.62 | $7.87 | $7.59 | $7.83 | $7.83 | 5,401 |
| 2024-01-02 | $7.38 | $7.77 | $7.16 | $7.76 | $7.76 | 73,089 |
| 2023-12-29 | $7.48 | $7.67 | $7.22 | $7.35 | $7.35 | 9,604 |
| 2023-12-28 | $7.50 | $7.72 | $7.21 | $7.35 | $7.35 | 47,220 |
| 2023-12-27 | $7.63 | $7.95 | $7.33 | $7.44 | $7.44 | 31,262 |
| 2023-12-26 | $7.80 | $8.26 | $7.73 | $7.73 | $7.73 | 19,389 |
| 2023-12-22 | $7.71 | $8.09 | $7.71 | $7.88 | $7.88 | 39,417 |
| 2023-12-21 | $8.02 | $8.02 | $7.81 | $7.81 | $7.81 | 4,112 |
| 2023-12-20 | $7.97 | $8.12 | $7.88 | $7.88 | $7.88 | 17,868 |
| 2023-12-19 | $8.06 | $8.39 | $7.75 | $7.94 | $7.94 | 29,856 |
| 2023-12-18 | $7.97 | $8.20 | $7.75 | $8.10 | $8.10 | 29,823 |
| 2023-12-15 | $8.05 | $8.05 | $7.95 | $7.95 | $7.95 | 6,583 |
| 2023-12-14 | $8.11 | $8.11 | $8.00 | $8.10 | $8.10 | 8,076 |
| 2023-12-13 | $8.20 | $8.20 | $8.10 | $8.10 | $8.10 | 3,870 |
| 2023-12-12 | $8.31 | $8.32 | $8.05 | $8.13 | $8.13 | 8,164 |
| 2023-12-11 | $8.49 | $8.50 | $8.23 | $8.30 | $8.30 | 9,263 |
| 2023-12-08 | $8.98 | $9.09 | $8.20 | $8.20 | $8.20 | 39,445 |
| 2023-12-07 | $8.41 | $8.97 | $8.41 | $8.87 | $8.87 | 19,318 |
| 2023-12-06 | $8.40 | $8.70 | $8.40 | $8.63 | $8.63 | 12,795 |
| 2023-12-05 | $8.42 | $8.51 | $8.26 | $8.49 | $8.49 | 47,161 |
| 2023-12-04 | $8.24 | $8.45 | $8.12 | $8.43 | $8.43 | 61,453 |
| 2023-12-01 | $8.25 | $8.45 | $8.00 | $8.38 | $8.38 | 20,508 |
| 2023-11-30 | $8.15 | $8.37 | $8.00 | $8.00 | $8.00 | 19,956 |
| 2023-11-29 | $8.52 | $9.00 | $8.22 | $8.22 | $8.22 | 10,070 |
| 2023-11-28 | $8.65 | $8.82 | $8.25 | $8.25 | $8.25 | 9,087 |
| 2023-11-27 | $8.70 | $8.87 | $8.54 | $8.61 | $8.61 | 13,593 |
| 2023-11-24 | $8.72 | $8.72 | $8.26 | $8.60 | $8.60 | 81,323 |
| 2023-11-22 | $8.64 | $8.88 | $8.25 | $8.31 | $8.31 | 9,318 |
| 2023-11-21 | $8.73 | $8.99 | $8.32 | $8.32 | $8.32 | 15,725 |
| 2023-11-20 | $8.96 | $9.00 | $8.61 | $8.73 | $8.73 | 27,947 |
| 2023-11-17 | $9.01 | $9.01 | $8.46 | $9.00 | $9.00 | 29,518 |
| 2023-11-16 | $9.21 | $9.21 | $9.00 | $9.00 | $9.00 | 2,509 |
| 2023-11-15 | $9.10 | $9.21 | $8.85 | $8.85 | $8.85 | 24,901 |
| 2023-11-14 | $8.90 | $9.78 | $8.90 | $9.08 | $9.08 | 17,747 |
| 2023-11-13 | $9.74 | $9.79 | $8.93 | $8.94 | $8.94 | 14,000 |
| 2023-11-10 | $8.87 | $9.70 | $8.68 | $9.43 | $9.43 | 21,170 |
| 2023-11-09 | $8.70 | $8.80 | $8.65 | $8.68 | $8.68 | 5,146 |
| 2023-11-08 | $8.88 | $9.05 | $8.62 | $8.80 | $8.80 | 3,474 |
| 2023-11-07 | $8.48 | $9.10 | $8.47 | $9.10 | $9.10 | 3,903 |
| 2023-11-06 | $8.27 | $8.49 | $8.16 | $8.47 | $8.47 | 13,853 |
| 2023-11-03 | $8.15 | $8.22 | $7.62 | $8.19 | $8.19 | 10,338 |
| 2023-11-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 670 |
| 2023-11-01 | $8.06 | $8.17 | $8.06 | $8.17 | $8.17 | 17,952 |
| 2023-10-31 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 5,320 |
| 2023-10-30 | $8.15 | $8.16 | $8.00 | $8.00 | $8.00 | 1,770 |
| 2023-10-27 | $8.13 | $8.13 | $7.96 | $7.96 | $7.96 | 5,253 |
| 2023-10-26 | $8.15 | $8.16 | $8.14 | $8.16 | $8.16 | 1,158 |
| 2023-10-25 | $8.36 | $8.36 | $8.12 | $8.12 | $8.12 | 972 |
| 2023-10-24 | $8.65 | $8.72 | $8.47 | $8.48 | $8.48 | 3,939 |
| 2023-10-23 | $8.26 | $8.37 | $8.26 | $8.37 | $8.37 | 26,920 |
| 2023-10-20 | $8.35 | $8.35 | $7.93 | $7.96 | $7.96 | 4,762 |
| 2023-10-19 | $8.00 | $8.01 | $7.93 | $7.96 | $7.96 | 2,136 |
| 2023-10-18 | $7.90 | $8.40 | $7.90 | $8.40 | $8.40 | 2,288 |
| 2023-10-17 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 117 |
| 2023-10-16 | $7.30 | $7.51 | $7.30 | $7.50 | $7.50 | 5,505 |
| 2023-10-13 | $7.95 | $7.95 | $6.95 | $7.48 | $7.48 | 75,495 |
| 2023-10-12 | $7.98 | $7.98 | $7.62 | $7.62 | $7.62 | 2,322 |
| 2023-10-11 | $8.17 | $8.44 | $7.88 | $7.91 | $7.91 | 5,894 |
| 2023-10-10 | $8.04 | $8.45 | $7.99 | $8.45 | $8.45 | 6,466 |
| 2023-10-09 | $8.13 | $8.59 | $8.06 | $8.06 | $8.06 | 3,002 |
| 2023-10-06 | $8.12 | $8.40 | $8.12 | $8.32 | $8.32 | 2,780 |
| 2023-10-05 | $8.31 | $8.31 | $8.21 | $8.21 | $8.21 | 1,058 |
| 2023-10-04 | $8.43 | $8.43 | $8.32 | $8.32 | $8.32 | 13,309 |
| 2023-10-03 | $8.45 | $8.45 | $8.40 | $8.41 | $8.41 | 7,032 |
| 2023-10-02 | $8.42 | $8.45 | $8.42 | $8.45 | $8.45 | 2,959 |
| 2023-09-29 | $8.56 | $8.68 | $8.42 | $8.48 | $8.48 | 4,154 |
| 2023-09-28 | $8.85 | $8.86 | $8.66 | $8.67 | $8.67 | 1,795 |
| 2023-09-27 | $8.71 | $8.80 | $8.47 | $8.47 | $8.47 | 10,344 |
| 2023-09-26 | $8.74 | $8.74 | $8.70 | $8.70 | $8.70 | 477 |
| 2023-09-25 | $8.85 | $8.85 | $8.72 | $8.77 | $8.77 | 3,616 |
| 2023-09-22 | $9.05 | $9.05 | $8.84 | $8.85 | $8.85 | 8,169 |
| 2023-09-21 | $9.05 | $9.09 | $9.02 | $9.02 | $9.02 | 1,799 |
| 2023-09-20 | $9.10 | $9.15 | $9.07 | $9.07 | $9.07 | 4,324 |
| 2023-09-19 | $9.25 | $9.25 | $9.11 | $9.11 | $9.11 | 999 |
| 2023-09-18 | $9.25 | $9.25 | $9.20 | $9.24 | $9.24 | 1,658 |
| 2023-09-15 | $9.49 | $9.49 | $9.25 | $9.25 | $9.25 | 3,676 |
| 2023-09-14 | $9.40 | $9.40 | $9.30 | $9.38 | $9.38 | 3,949 |
| 2023-09-13 | $9.46 | $9.53 | $9.31 | $9.53 | $9.53 | 4,720 |
| 2023-09-12 | $9.43 | $9.52 | $9.39 | $9.45 | $9.45 | 3,818 |
| 2023-09-11 | $9.30 | $9.53 | $9.30 | $9.39 | $9.39 | 10,789 |
| 2023-09-08 | $9.56 | $9.56 | $9.40 | $9.40 | $9.40 | 2,112 |
| 2023-09-07 | $9.73 | $9.73 | $9.40 | $9.43 | $9.43 | 7,866 |
| 2023-09-06 | $9.99 | $10.35 | $9.70 | $9.70 | $9.70 | 19,806 |
| 2023-09-05 | $10.47 | $10.47 | $9.87 | $9.92 | $9.92 | 28,776 |
| 2023-09-01 | $10.00 | $10.45 | $9.80 | $9.99 | $9.99 | 37,592 |
| 2023-08-31 | $9.90 | $10.03 | $9.80 | $9.91 | $9.91 | 8,952 |
| 2023-08-30 | $10.00 | $10.10 | $9.70 | $9.84 | $9.84 | 13,084 |
| 2023-08-29 | $9.50 | $10.11 | $9.46 | $9.90 | $9.90 | 35,918 |
| 2023-08-28 | $8.39 | $9.53 | $8.29 | $9.26 | $9.26 | 74,851 |
| 2023-08-25 | $8.38 | $8.69 | $8.26 | $8.39 | $8.39 | 2,165 |
| 2023-08-24 | $8.38 | $8.42 | $8.24 | $8.31 | $8.31 | 4,353 |
| 2023-08-23 | $7.85 | $8.22 | $7.85 | $8.01 | $8.01 | 10,022 |
| 2023-08-22 | $8.25 | $8.25 | $8.02 | $8.02 | $8.02 | 11,078 |
| 2023-08-21 | $7.95 | $8.31 | $7.90 | $8.31 | $8.31 | 8,245 |
| 2023-08-18 | $8.00 | $8.00 | $7.91 | $7.91 | $7.91 | 2,805 |
| 2023-08-17 | $8.22 | $8.25 | $7.80 | $7.80 | $7.80 | 8,631 |
| 2023-08-16 | $8.53 | $8.69 | $8.37 | $8.42 | $8.42 | 6,101 |
| 2023-08-15 | $8.66 | $8.72 | $8.50 | $8.61 | $8.61 | 4,962 |
| 2023-08-14 | $8.77 | $8.77 | $8.55 | $8.55 | $8.55 | 8,440 |
| 2023-08-11 | $8.34 | $8.87 | $8.34 | $8.64 | $8.64 | 66,837 |
| 2023-08-10 | $8.12 | $8.12 | $7.23 | $7.97 | $7.97 | 12,539 |
| 2023-08-09 | $8.86 | $8.87 | $7.24 | $8.01 | $8.01 | 39,123 |
| 2023-08-08 | $8.75 | $8.76 | $8.70 | $8.75 | $8.75 | 7,522 |
| 2023-08-07 | $8.70 | $8.86 | $8.70 | $8.85 | $8.85 | 2,657 |
| 2023-08-04 | $8.70 | $8.87 | $8.70 | $8.87 | $8.87 | 3,929 |
| 2023-08-03 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 72 |
| 2023-08-02 | $8.70 | $8.79 | $8.70 | $8.79 | $8.79 | 368 |
| 2023-08-01 | $8.72 | $8.74 | $8.72 | $8.72 | $8.72 | 1,416 |
| 2023-07-31 | $8.70 | $8.85 | $8.70 | $8.72 | $8.72 | 9,152 |
| 2023-07-28 | $8.76 | $9.06 | $8.76 | $9.06 | $9.06 | 426 |
| 2023-07-27 | $9.00 | $9.00 | $8.70 | $8.70 | $8.70 | 4,109 |
| 2023-07-26 | $8.84 | $8.84 | $8.74 | $8.81 | $8.81 | 1,615 |
| 2023-07-25 | $8.74 | $9.01 | $8.59 | $9.01 | $9.01 | 4,895 |
| 2023-07-24 | $8.86 | $9.12 | $8.70 | $8.70 | $8.70 | 3,741 |
| 2023-07-21 | $9.02 | $9.02 | $9.00 | $9.00 | $9.00 | 2,211 |
| 2023-07-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 811 |
| 2023-07-19 | $9.21 | $9.21 | $9.16 | $9.18 | $9.18 | 2,551 |
| 2023-07-18 | $9.36 | $9.36 | $8.73 | $9.23 | $9.23 | 6,696 |
| 2023-07-17 | $9.29 | $9.49 | $9.23 | $9.44 | $9.44 | 14,180 |
| 2023-07-14 | $9.10 | $9.13 | $9.10 | $9.11 | $9.11 | 949 |
| 2023-07-13 | $9.43 | $9.43 | $9.18 | $9.33 | $9.33 | 1,443 |
| 2023-07-12 | $9.33 | $9.33 | $9.11 | $9.16 | $9.16 | 4,181 |
| 2023-07-11 | $9.25 | $9.35 | $9.08 | $9.25 | $9.25 | 33,411 |
| 2023-07-10 | $9.19 | $9.52 | $9.16 | $9.16 | $9.16 | 8,628 |
| 2023-07-07 | $9.29 | $9.58 | $9.20 | $9.40 | $9.40 | 24,055 |
| 2023-07-06 | $9.19 | $9.47 | $9.16 | $9.16 | $9.16 | 4,016 |
| 2023-07-05 | $9.54 | $9.70 | $9.35 | $9.40 | $9.40 | 21,176 |
| 2023-07-03 | $9.34 | $9.56 | $9.31 | $9.34 | $9.34 | 1,946 |
| 2023-06-30 | $9.20 | $9.68 | $9.20 | $9.57 | $9.57 | 128,840 |
| 2023-06-29 | $9.49 | $9.49 | $9.25 | $9.35 | $9.35 | 5,787 |
| 2023-06-28 | $9.47 | $9.50 | $9.45 | $9.50 | $9.50 | 4,017 |
| 2023-06-27 | $9.12 | $9.40 | $9.12 | $9.31 | $9.31 | 9,848 |
| 2023-06-26 | $9.15 | $9.16 | $9.00 | $9.16 | $9.16 | 3,289 |
| 2023-06-23 | $9.11 | $9.15 | $9.10 | $9.10 | $9.10 | 1,197 |
| 2023-06-22 | $9.00 | $9.06 | $8.95 | $9.06 | $9.06 | 5,893 |
| 2023-06-21 | $9.06 | $9.20 | $8.95 | $9.00 | $9.00 | 8,433 |
| 2023-06-20 | $9.30 | $9.33 | $9.03 | $9.05 | $9.05 | 22,290 |
| 2023-06-16 | $9.48 | $9.74 | $9.30 | $9.35 | $9.35 | 11,913 |
| 2023-06-15 | $9.70 | $9.74 | $9.48 | $9.52 | $9.52 | 4,864 |
| 2023-06-14 | $9.55 | $9.74 | $9.55 | $9.55 | $9.55 | 12,816 |
| 2023-06-13 | $9.70 | $9.75 | $9.50 | $9.71 | $9.71 | 7,903 |
| 2023-06-12 | $9.27 | $10.05 | $9.21 | $9.48 | $9.48 | 42,256 |
| 2023-06-09 | $9.39 | $9.39 | $9.01 | $9.02 | $9.02 | 2,062 |
| 2023-06-08 | $9.01 | $9.34 | $9.01 | $9.17 | $9.17 | 3,624 |
| 2023-06-07 | $8.93 | $9.03 | $8.93 | $9.00 | $9.00 | 15,972 |
| 2023-06-06 | $8.91 | $9.36 | $8.90 | $8.90 | $8.90 | 2,511 |
| 2023-06-05 | $9.30 | $9.55 | $8.91 | $8.99 | $8.99 | 24,223 |
| 2023-06-02 | $9.30 | $9.59 | $8.56 | $9.00 | $9.00 | 6,348 |
| 2023-06-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 288 |
| 2023-05-31 | $8.80 | $9.00 | $8.80 | $8.84 | $8.84 | 3,757 |
| 2023-05-30 | $9.02 | $9.20 | $8.74 | $8.76 | $8.76 | 8,537 |
| 2023-05-26 | $9.79 | $9.80 | $8.94 | $9.00 | $9.00 | 41,689 |
| 2023-05-25 | $8.69 | $8.95 | $8.62 | $8.75 | $8.75 | 5,853 |
| 2023-05-24 | $8.97 | $9.48 | $8.87 | $9.01 | $9.01 | 6,136 |
| 2023-05-23 | $9.00 | $9.37 | $8.82 | $9.00 | $9.00 | 21,564 |
| 2023-05-22 | $9.15 | $9.15 | $9.00 | $9.00 | $9.00 | 1,046 |
| 2023-05-19 | $8.62 | $9.02 | $8.62 | $8.89 | $8.89 | 2,375 |
| 2023-05-18 | $8.73 | $8.75 | $8.50 | $8.50 | $8.50 | 3,427 |
| 2023-05-17 | $8.33 | $9.23 | $8.33 | $8.75 | $8.75 | 1,584 |
| 2023-05-16 | $8.62 | $9.33 | $8.47 | $8.47 | $8.47 | 4,874 |
| 2023-05-15 | $8.89 | $9.50 | $8.58 | $8.58 | $8.58 | 8,894 |
| 2023-05-12 | $8.34 | $8.89 | $8.22 | $8.89 | $8.89 | 8,315 |
| 2023-05-11 | $8.10 | $8.45 | $8.08 | $8.22 | $8.22 | 16,549 |
| 2023-05-10 | $8.01 | $8.45 | $7.90 | $8.00 | $8.00 | 6,375 |
| 2023-05-09 | $8.20 | $8.93 | $8.01 | $8.10 | $8.10 | 10,177 |
| 2023-05-08 | $8.25 | $9.06 | $7.98 | $8.29 | $8.29 | 9,036 |
| 2023-05-05 | $8.15 | $8.49 | $8.00 | $8.49 | $8.49 | 11,758 |
| 2023-05-04 | $8.13 | $8.14 | $8.13 | $8.14 | $8.14 | 688 |
| 2023-05-03 | $8.05 | $8.30 | $8.00 | $8.00 | $8.00 | 1,264 |
| 2023-05-02 | $8.23 | $8.24 | $7.90 | $8.10 | $8.10 | 4,162 |
| 2023-05-01 | $7.91 | $8.50 | $7.91 | $8.25 | $8.25 | 15,115 |
| 2023-04-28 | $8.00 | $8.00 | $7.74 | $7.94 | $7.94 | 617 |
| 2023-04-27 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 8 |
| 2023-04-26 | $7.71 | $7.86 | $7.71 | $7.86 | $7.86 | 335 |
| 2023-04-25 | $8.09 | $8.15 | $7.71 | $8.00 | $8.00 | 3,848 |
| 2023-04-24 | $8.00 | $8.01 | $7.70 | $7.70 | $7.70 | 7,093 |
| 2023-04-21 | $8.08 | $8.15 | $7.71 | $7.97 | $7.97 | 16,934 |
| 2023-04-20 | $8.08 | $8.18 | $7.93 | $8.15 | $8.15 | 8,074 |
| 2023-04-19 | $7.80 | $8.11 | $7.75 | $8.10 | $8.10 | 19,323 |
| 2023-04-18 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 213 |
| 2023-04-17 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 3,252 |
| 2023-04-14 | $8.11 | $8.11 | $7.84 | $7.84 | $7.84 | 18,838 |
| 2023-04-13 | $8.00 | $8.09 | $8.00 | $8.09 | $8.09 | 1,366 |
| 2023-04-12 | $7.90 | $7.92 | $7.69 | $7.80 | $7.80 | 1,938 |
| 2023-04-11 | $7.94 | $7.94 | $7.69 | $7.69 | $7.69 | 39,925 |
| 2023-04-10 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 85 |
| 2023-04-06 | $7.79 | $8.00 | $7.79 | $7.86 | $7.86 | 2,287 |
| 2023-04-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 194 |
| 2023-04-04 | $8.00 | $8.11 | $8.00 | $8.00 | $8.00 | 2,401 |
| 2023-04-03 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 417 |
| 2023-03-31 | $8.00 | $8.00 | $7.90 | $7.98 | $7.98 | 1,431 |
| 2023-03-30 | $7.60 | $7.86 | $7.60 | $7.75 | $7.75 | 893 |
| 2023-03-29 | $7.99 | $8.00 | $7.85 | $7.85 | $7.85 | 1,101 |
| 2023-03-28 | $8.26 | $8.36 | $7.60 | $8.10 | $8.10 | 12,515 |
| 2023-03-27 | $8.00 | $8.36 | $7.88 | $8.36 | $8.36 | 612 |
| 2023-03-24 | $8.00 | $8.19 | $7.83 | $7.91 | $7.91 | 1,537 |
| 2023-03-23 | $8.00 | $8.00 | $7.88 | $7.88 | $7.88 | 874 |
| 2023-03-22 | $8.19 | $9.00 | $8.08 | $8.08 | $8.08 | 10,362 |
| 2023-03-21 | $8.05 | $8.37 | $7.41 | $8.00 | $8.00 | 13,504 |
| 2023-03-20 | $9.00 | $9.00 | $8.05 | $8.05 | $8.05 | 10,283 |
| 2023-03-17 | $8.47 | $8.67 | $8.18 | $8.25 | $8.25 | 26,845 |
| 2023-03-16 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 310 |
| 2023-03-15 | $8.68 | $8.68 | $8.02 | $8.25 | $8.25 | 758 |
| 2023-03-14 | $8.06 | $8.30 | $8.06 | $8.30 | $8.30 | 356 |
| 2023-03-13 | $8.50 | $8.68 | $7.41 | $8.23 | $8.23 | 35,857 |
| 2023-03-10 | $9.10 | $9.10 | $8.52 | $8.52 | $8.52 | 4,598 |
| 2023-03-09 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 132 |
| 2023-03-08 | $9.60 | $9.92 | $9.35 | $9.35 | $9.35 | 9,767 |
| 2023-03-07 | $9.58 | $9.76 | $9.35 | $9.36 | $9.36 | 4,521 |
| 2023-03-06 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 305 |
| 2023-03-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 145 |
| 2023-03-02 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 40 |
| 2023-03-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 124 |
| 2023-02-28 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 868 |
| 2023-02-27 | $9.70 | $10.30 | $9.35 | $9.50 | $9.50 | 11,319 |
| 2023-02-24 | $9.60 | $9.60 | $9.49 | $9.50 | $9.50 | 3,420 |
| 2023-02-23 | $9.50 | $9.50 | $9.29 | $9.50 | $9.50 | 4,832 |
| 2023-02-22 | $9.55 | $10.27 | $9.25 | $9.50 | $9.50 | 11,854 |
| 2023-02-21 | $9.71 | $9.91 | $9.62 | $9.62 | $9.62 | 8,031 |
| 2023-02-17 | $9.71 | $10.27 | $9.55 | $9.76 | $9.76 | 17,273 |
| 2023-02-16 | $9.66 | $9.98 | $9.66 | $9.81 | $9.81 | 6,463 |
| 2023-02-15 | $9.52 | $10.15 | $9.52 | $9.90 | $9.90 | 11,141 |
| 2023-02-14 | $9.72 | $9.81 | $9.42 | $9.81 | $9.81 | 9,007 |
| 2023-02-13 | $9.62 | $9.89 | $9.40 | $9.61 | $9.61 | 18,661 |
| 2023-02-10 | $9.86 | $9.91 | $9.55 | $9.63 | $9.63 | 11,375 |
| 2023-02-09 | $9.57 | $9.80 | $9.42 | $9.78 | $9.78 | 17,590 |
| 2023-02-08 | $10.40 | $10.40 | $9.05 | $9.50 | $9.50 | 37,626 |
| 2023-02-07 | $9.07 | $9.72 | $9.07 | $9.50 | $9.50 | 18,256 |
| 2023-02-06 | $9.26 | $9.45 | $9.03 | $9.19 | $9.19 | 24,797 |
| 2023-02-03 | $10.01 | $10.02 | $9.00 | $9.30 | $9.30 | 44,191 |
| 2023-02-02 | $9.74 | $9.74 | $9.53 | $9.69 | $9.69 | 14,843 |
| 2023-02-01 | $9.90 | $10.12 | $9.50 | $9.80 | $9.80 | 8,979 |
| 2023-01-31 | $10.18 | $10.47 | $9.79 | $9.79 | $9.79 | 15,514 |
| 2023-01-30 | $10.05 | $10.48 | $10.02 | $10.41 | $10.41 | 9,849 |
| 2023-01-27 | $10.45 | $10.63 | $10.16 | $10.16 | $10.16 | 10,813 |
| 2023-01-26 | $10.44 | $10.44 | $10.09 | $10.22 | $10.22 | 8,775 |
| 2023-01-25 | $10.64 | $10.73 | $10.22 | $10.44 | $10.44 | 20,629 |
| 2023-01-24 | $10.01 | $10.51 | $10.01 | $10.51 | $10.51 | 5,096 |
| 2023-01-23 | $10.59 | $10.59 | $10.20 | $10.31 | $10.31 | 12,993 |
| 2023-01-20 | $10.25 | $10.50 | $9.14 | $10.26 | $10.26 | 11,574 |
| 2023-01-19 | $10.35 | $10.35 | $9.89 | $10.25 | $10.25 | 6,761 |
| 2023-01-18 | $10.53 | $10.53 | $9.70 | $10.20 | $10.20 | 28,320 |
| 2023-01-17 | $10.70 | $10.95 | $10.30 | $10.32 | $10.32 | 31,210 |
| 2023-01-13 | $9.02 | $10.65 | $9.00 | $9.92 | $9.92 | 14,028 |
| 2023-01-12 | $9.12 | $9.62 | $9.12 | $9.62 | $9.62 | 1,136 |
| 2023-01-11 | $8.70 | $9.55 | $8.64 | $9.48 | $9.48 | 13,678 |
| 2023-01-10 | $8.61 | $8.83 | $8.61 | $8.83 | $8.83 | 948 |
| 2023-01-09 | $8.50 | $8.50 | $8.30 | $8.50 | $8.50 | 31,463 |
| 2023-01-06 | $8.12 | $8.61 | $8.10 | $8.41 | $8.41 | 2,368 |
| 2023-01-05 | $8.70 | $8.94 | $8.26 | $8.30 | $8.30 | 4,528 |
| 2023-01-04 | $8.29 | $8.71 | $8.13 | $8.57 | $8.57 | 8,614 |
| 2023-01-03 | $8.51 | $8.74 | $8.18 | $8.18 | $8.18 | 2,383 |
| 2022-12-30 | $8.45 | $8.68 | $8.23 | $8.45 | $8.45 | 70,263 |
| 2022-12-29 | $8.96 | $9.12 | $8.00 | $8.29 | $8.29 | 266,501 |
| 2022-12-28 | $9.86 | $9.86 | $8.80 | $8.94 | $8.94 | 70,620 |
| 2022-12-27 | $9.10 | $9.33 | $9.10 | $9.33 | $9.33 | 1,879 |
| 2022-12-23 | $9.46 | $9.46 | $9.00 | $9.09 | $9.09 | 10,932 |
| 2022-12-22 | $9.10 | $9.55 | $9.10 | $9.55 | $9.55 | 1,376 |
| 2022-12-21 | $9.11 | $9.63 | $9.05 | $9.45 | $9.45 | 5,727 |
| 2022-12-20 | $9.46 | $9.46 | $9.35 | $9.40 | $9.40 | 3,169 |
| 2022-12-19 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 371 |
| 2022-12-16 | $9.50 | $9.50 | $8.74 | $9.49 | $9.49 | 2,238 |
| 2022-12-15 | $9.49 | $9.49 | $8.99 | $8.99 | $8.99 | 1,911 |
| 2022-12-14 | $9.16 | $9.50 | $9.15 | $9.20 | $9.20 | 17,284 |
| 2022-12-13 | $8.91 | $9.51 | $8.91 | $9.51 | $9.51 | 1,670 |
| 2022-12-12 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 324 |
| 2022-12-09 | $9.15 | $9.49 | $9.15 | $9.37 | $9.37 | 6,775 |
| 2022-12-08 | $9.60 | $9.74 | $9.50 | $9.59 | $9.59 | 6,737 |
| 2022-12-07 | $9.70 | $9.95 | $9.00 | $9.45 | $9.45 | 21,885 |
| 2022-12-06 | $8.95 | $11.09 | $8.33 | $10.61 | $10.61 | 107,085 |
| 2022-12-05 | $8.49 | $8.80 | $8.44 | $8.70 | $8.70 | 3,650 |
| 2022-12-02 | $8.86 | $8.89 | $8.80 | $8.80 | $8.80 | 1,682 |
| 2022-12-01 | $8.81 | $9.12 | $8.27 | $9.00 | $9.00 | 10,160 |
| 2022-11-30 | $9.13 | $9.13 | $8.84 | $8.91 | $8.91 | 2,733 |
| 2022-11-29 | $8.50 | $9.00 | $8.50 | $8.90 | $8.90 | 10,825 |
| 2022-11-28 | $9.15 | $9.15 | $8.41 | $8.41 | $8.41 | 9,274 |
| 2022-11-25 | $8.58 | $8.58 | $8.44 | $8.44 | $8.44 | 679 |
| 2022-11-23 | $8.53 | $9.20 | $8.44 | $8.44 | $8.44 | 6,268 |
| 2022-11-22 | $8.80 | $9.19 | $8.50 | $8.70 | $8.70 | 5,493 |
| 2022-11-21 | $9.10 | $9.32 | $8.60 | $8.90 | $8.90 | 14,304 |
| 2022-11-18 | $9.33 | $9.37 | $9.22 | $9.22 | $9.22 | 2,715 |
| 2022-11-17 | $9.38 | $9.52 | $9.32 | $9.32 | $9.32 | 4,571 |
| 2022-11-16 | $9.90 | $10.00 | $9.35 | $9.36 | $9.36 | 4,502 |
| 2022-11-15 | $9.48 | $10.00 | $9.48 | $9.50 | $9.50 | 5,329 |
| 2022-11-14 | $9.47 | $9.60 | $9.45 | $9.45 | $9.45 | 1,971 |
| 2022-11-11 | $9.51 | $10.01 | $9.50 | $9.54 | $9.54 | 1,701 |
| 2022-11-10 | $9.55 | $9.66 | $9.41 | $9.41 | $9.41 | 2,678 |
| 2022-11-09 | $9.40 | $9.85 | $9.32 | $9.70 | $9.70 | 6,076 |
| 2022-11-08 | $9.94 | $9.94 | $9.39 | $9.64 | $9.64 | 1,326 |
| 2022-11-07 | $10.00 | $10.25 | $9.90 | $9.96 | $9.96 | 10,249 |
| 2022-11-04 | $10.01 | $10.74 | $9.80 | $10.10 | $10.10 | 5,279 |
| 2022-11-03 | $9.42 | $10.25 | $9.42 | $10.25 | $10.25 | 7,157 |
| 2022-11-02 | $9.35 | $9.85 | $9.30 | $9.62 | $9.62 | 2,686 |
| 2022-11-01 | $9.66 | $9.90 | $9.66 | $9.90 | $9.90 | 547 |
| 2022-10-31 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 138 |
| 2022-10-28 | $9.36 | $9.90 | $9.36 | $9.62 | $9.62 | 3,856 |
| 2022-10-27 | $9.89 | $10.02 | $9.60 | $9.65 | $9.65 | 6,939 |
| 2022-10-26 | $9.64 | $10.15 | $9.50 | $9.86 | $9.86 | 10,380 |
| 2022-10-25 | $9.71 | $9.91 | $9.20 | $9.75 | $9.75 | 5,932 |
| 2022-10-24 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 114 |
| 2022-10-21 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 433 |
| 2022-10-20 | $9.50 | $9.65 | $9.14 | $9.29 | $9.29 | 5,665 |
| 2022-10-19 | $9.03 | $9.40 | $9.00 | $9.40 | $9.40 | 7,364 |
| 2022-10-18 | $9.59 | $9.90 | $9.21 | $9.21 | $9.21 | 6,869 |
| 2022-10-17 | $9.40 | $10.00 | $9.31 | $9.55 | $9.55 | 4,094 |
| 2022-10-14 | $9.46 | $9.62 | $8.98 | $9.19 | $9.19 | 5,680 |
| 2022-10-13 | $8.92 | $9.50 | $8.92 | $9.19 | $9.19 | 7,982 |
| 2022-10-12 | $9.05 | $9.10 | $8.85 | $8.85 | $8.85 | 1,214 |
| 2022-10-11 | $9.45 | $9.45 | $8.92 | $9.08 | $9.08 | 21,414 |
| 2022-10-10 | $9.29 | $9.29 | $9.00 | $9.15 | $9.15 | 4,180 |
| 2022-10-07 | $9.42 | $9.85 | $9.08 | $9.10 | $9.10 | 11,256 |
| 2022-10-06 | $9.35 | $9.50 | $9.35 | $9.50 | $9.50 | 282 |
| 2022-10-05 | $9.35 | $10.51 | $9.22 | $9.75 | $9.75 | 36,928 |
| 2022-10-04 | $9.06 | $9.82 | $8.77 | $9.11 | $9.11 | 40,249 |
| 2022-10-03 | $8.81 | $8.93 | $8.70 | $8.70 | $8.70 | 30,470 |
| 2022-09-30 | $8.34 | $9.23 | $8.34 | $9.23 | $9.23 | 24,478 |
| 2022-09-29 | $8.28 | $8.59 | $8.20 | $8.49 | $8.49 | 5,100 |
| 2022-09-28 | $8.38 | $8.47 | $8.38 | $8.47 | $8.47 | 2,623 |
| 2022-09-27 | $8.49 | $8.66 | $8.40 | $8.49 | $8.49 | 8,170 |
| 2022-09-26 | $9.10 | $9.10 | $8.53 | $8.65 | $8.65 | 5,338 |
| 2022-09-23 | $8.65 | $9.25 | $8.11 | $8.97 | $8.97 | 10,896 |
| 2022-09-22 | $9.90 | $9.93 | $8.74 | $9.02 | $9.02 | 7,872 |
| 2022-09-21 | $9.82 | $10.31 | $9.77 | $9.90 | $9.90 | 7,622 |
| 2022-09-20 | $10.09 | $10.10 | $9.65 | $10.02 | $10.02 | 8,998 |
| 2022-09-19 | $10.20 | $10.24 | $9.80 | $10.10 | $10.10 | 4,070 |
| 2022-09-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 350 |
| 2022-09-15 | $10.97 | $10.97 | $9.71 | $9.71 | $9.71 | 11,887 |
| 2022-09-14 | $10.08 | $10.39 | $9.90 | $10.19 | $10.19 | 2,013 |
| 2022-09-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 802 |
| 2022-09-12 | $10.18 | $10.18 | $9.91 | $10.10 | $10.10 | 2,770 |
| 2022-09-09 | $9.99 | $10.20 | $9.99 | $10.11 | $10.11 | 1,864 |
| 2022-09-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,115 |
| 2022-09-07 | $10.25 | $10.38 | $10.00 | $10.00 | $10.00 | 1,841 |
| 2022-09-06 | $10.01 | $10.38 | $10.00 | $10.38 | $10.38 | 4,507 |
| 2022-09-02 | $10.57 | $11.11 | $10.30 | $10.31 | $10.31 | 20,419 |
| 2022-09-01 | $10.34 | $11.59 | $9.90 | $10.71 | $10.71 | 8,467 |
| 2022-08-31 | $11.19 | $11.19 | $9.69 | $10.75 | $10.75 | 18,973 |
| 2022-08-30 | $9.80 | $10.91 | $9.70 | $10.76 | $10.76 | 65,020 |
| 2022-08-29 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 27 |
| 2022-08-26 | $9.50 | $9.58 | $9.45 | $9.58 | $9.58 | 1,642 |
| 2022-08-25 | $9.35 | $9.50 | $9.30 | $9.30 | $9.30 | 1,694 |
| 2022-08-24 | $10.04 | $10.04 | $9.20 | $9.20 | $9.20 | 2,603 |
| 2022-08-23 | $9.63 | $9.63 | $9.54 | $9.54 | $9.54 | 900 |
| 2022-08-22 | $9.18 | $9.40 | $9.18 | $9.23 | $9.23 | 4,385 |
| 2022-08-19 | $9.00 | $9.90 | $9.00 | $9.19 | $9.19 | 4,177 |
| 2022-08-18 | $9.40 | $9.90 | $9.00 | $9.90 | $9.90 | 10,956 |
| 2022-08-17 | $9.69 | $9.69 | $9.40 | $9.50 | $9.50 | 3,261 |
| 2022-08-16 | $9.47 | $10.13 | $9.41 | $9.41 | $9.41 | 5,311 |
| 2022-08-15 | $9.42 | $9.83 | $9.00 | $9.40 | $9.40 | 3,914 |
| 2022-08-12 | $8.91 | $9.75 | $8.45 | $9.72 | $9.72 | 32,169 |
| 2022-08-11 | $9.00 | $9.10 | $8.60 | $8.95 | $8.95 | 3,829 |
| 2022-08-10 | $10.15 | $10.15 | $8.31 | $9.50 | $9.50 | 39,023 |
| 2022-08-09 | $10.40 | $10.65 | $10.40 | $10.40 | $10.40 | 3,551 |
| 2022-08-08 | $10.70 | $11.00 | $10.30 | $10.54 | $10.54 | 10,873 |
| 2022-08-05 | $10.00 | $10.90 | $10.00 | $10.50 | $10.50 | 6,131 |
| 2022-08-04 | $10.10 | $11.07 | $10.10 | $10.50 | $10.50 | 5,943 |
| 2022-08-03 | $10.30 | $11.00 | $9.90 | $10.49 | $10.49 | 4,966 |
| 2022-08-02 | $10.00 | $10.20 | $9.66 | $9.96 | $9.96 | 3,259 |
| 2022-08-01 | $9.80 | $10.68 | $9.35 | $10.68 | $10.68 | 92,025 |
| 2022-07-29 | $9.56 | $9.99 | $9.55 | $9.80 | $9.80 | 9,191 |
| 2022-07-28 | $9.31 | $10.00 | $9.31 | $9.51 | $9.51 | 20,056 |
| 2022-07-27 | $9.15 | $9.60 | $9.15 | $9.50 | $9.50 | 16,879 |
| 2022-07-26 | $9.58 | $9.58 | $9.49 | $9.52 | $9.52 | 8,982 |
| 2022-07-25 | $9.62 | $9.80 | $9.50 | $9.55 | $9.55 | 11,405 |
| 2022-07-22 | $9.60 | $9.81 | $9.50 | $9.65 | $9.65 | 16,203 |
| 2022-07-21 | $9.66 | $9.66 | $9.36 | $9.60 | $9.60 | 2,313 |
| 2022-07-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 600 |
| 2022-07-19 | $9.61 | $9.62 | $9.14 | $9.21 | $9.21 | 10,755 |
| 2022-07-18 | $9.75 | $9.91 | $9.60 | $9.60 | $9.60 | 2,953 |
| 2022-07-15 | $10.00 | $10.00 | $9.60 | $9.72 | $9.72 | 1,938 |
| 2022-07-14 | $9.60 | $9.61 | $9.60 | $9.60 | $9.60 | 6,639 |
| 2022-07-13 | $9.70 | $9.70 | $9.51 | $9.60 | $9.60 | 3,435 |
| 2022-07-12 | $9.72 | $10.68 | $9.70 | $9.70 | $9.70 | 16,266 |
| 2022-07-11 | $9.99 | $9.99 | $9.50 | $9.50 | $9.50 | 7,198 |
| 2022-07-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 747 |
| 2022-07-07 | $10.08 | $10.08 | $9.70 | $9.70 | $9.70 | 7,552 |
| 2022-07-06 | $9.70 | $10.07 | $9.46 | $9.70 | $9.70 | 5,548 |
| 2022-07-05 | $9.91 | $10.23 | $9.82 | $9.82 | $9.82 | 4,446 |
| 2022-07-01 | $9.75 | $9.97 | $9.57 | $9.94 | $9.94 | 17,709 |
| 2022-06-30 | $9.90 | $9.90 | $9.66 | $9.66 | $9.66 | 1,127 |
| 2022-06-29 | $10.00 | $10.00 | $9.28 | $9.28 | $9.28 | 479 |
| 2022-06-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 36 |
| 2022-06-27 | $9.83 | $10.61 | $9.70 | $9.79 | $9.79 | 8,624 |
| 2022-06-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 120 |
| 2022-06-23 | $10.22 | $10.45 | $9.98 | $9.98 | $9.98 | 960 |
| 2022-06-22 | $9.52 | $9.82 | $9.44 | $9.70 | $9.70 | 7,596 |
| 2022-06-21 | $10.12 | $10.12 | $9.88 | $9.88 | $9.88 | 22,203 |
| 2022-06-17 | $10.26 | $10.91 | $9.75 | $9.75 | $9.75 | 5,302 |
| 2022-06-16 | $11.18 | $11.18 | $9.98 | $9.98 | $9.98 | 8,727 |
| 2022-06-15 | $11.00 | $11.20 | $10.62 | $10.63 | $10.63 | 1,079 |
| 2022-06-14 | $11.16 | $11.20 | $11.16 | $11.20 | $11.20 | 988 |
| 2022-06-13 | $11.65 | $11.65 | $10.04 | $10.99 | $10.99 | 31,270 |
| 2022-06-10 | $11.40 | $11.63 | $10.96 | $11.63 | $11.63 | 23,715 |
| 2022-06-09 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 345 |
| 2022-06-08 | $12.44 | $12.50 | $12.44 | $12.50 | $12.50 | 802 |
| 2022-06-07 | $12.24 | $12.30 | $12.05 | $12.05 | $12.05 | 23,106 |
| 2022-06-06 | $12.00 | $12.55 | $12.00 | $12.24 | $12.24 | 1,697 |
| 2022-06-03 | $11.26 | $12.59 | $11.26 | $12.10 | $12.10 | 9,461 |
| 2022-06-02 | $11.00 | $11.30 | $10.99 | $11.30 | $11.30 | 2,434 |
| 2022-06-01 | $11.50 | $11.50 | $10.90 | $11.01 | $11.01 | 9,679 |
| 2022-05-31 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 794 |
| 2022-05-27 | $10.89 | $11.50 | $10.70 | $11.49 | $11.49 | 10,380 |
| 2022-05-26 | $10.93 | $11.00 | $10.50 | $10.90 | $10.90 | 3,392 |
| 2022-05-25 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 301 |
| 2022-05-24 | $10.98 | $10.98 | $10.86 | $10.87 | $10.87 | 2,543 |
| 2022-05-23 | $10.75 | $11.24 | $10.75 | $11.00 | $11.00 | 19,201 |
| 2022-05-20 | $10.66 | $11.05 | $10.30 | $10.68 | $10.68 | 6,212 |
| 2022-05-19 | $11.01 | $11.07 | $10.63 | $10.78 | $10.78 | 4,099 |
| 2022-05-18 | $10.48 | $11.00 | $10.48 | $10.70 | $10.70 | 3,833 |
| 2022-05-17 | $10.00 | $11.59 | $9.62 | $10.76 | $10.76 | 22,069 |
| 2022-05-16 | $9.75 | $9.93 | $9.42 | $9.90 | $9.90 | 16,601 |
| 2022-05-13 | $9.92 | $10.00 | $9.74 | $9.90 | $9.90 | 7,866 |
| 2022-05-12 | $9.49 | $9.69 | $8.89 | $9.04 | $9.04 | 6,301 |
| 2022-05-11 | $10.25 | $10.38 | $8.75 | $8.75 | $8.75 | 13,245 |
| 2022-05-10 | $10.00 | $10.07 | $9.75 | $9.80 | $9.80 | 3,530 |
| 2022-05-09 | $10.52 | $10.60 | $9.50 | $10.00 | $10.00 | 25,021 |
| 2022-05-06 | $10.90 | $10.90 | $10.09 | $10.60 | $10.60 | 19,806 |
| 2022-05-05 | $10.80 | $11.16 | $10.80 | $10.90 | $10.90 | 10,472 |
| 2022-05-04 | $11.20 | $11.20 | $10.52 | $10.97 | $10.97 | 16,153 |
| 2022-05-03 | $10.80 | $11.25 | $10.56 | $10.89 | $10.89 | 14,886 |
| 2022-05-02 | $11.30 | $11.40 | $10.82 | $10.82 | $10.82 | 13,322 |
| 2022-04-29 | $11.08 | $11.55 | $11.02 | $11.03 | $11.03 | 33,902 |
| 2022-04-28 | $11.59 | $11.63 | $11.59 | $11.63 | $11.63 | 878 |
| 2022-04-27 | $11.20 | $11.36 | $11.00 | $11.00 | $11.00 | 3,048 |
| 2022-04-26 | $11.31 | $11.43 | $11.31 | $11.43 | $11.43 | 1,009 |
| 2022-04-25 | $11.16 | $11.40 | $11.00 | $11.40 | $11.40 | 2,671 |
| 2022-04-22 | $11.21 | $11.40 | $10.80 | $11.03 | $11.03 | 9,895 |
| 2022-04-21 | $11.30 | $11.51 | $10.95 | $10.95 | $10.95 | 9,701 |
| 2022-04-20 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1,325 |
| 2022-04-19 | $11.70 | $12.11 | $11.45 | $11.50 | $11.50 | 7,956 |
| 2022-04-18 | $11.86 | $11.95 | $11.32 | $11.41 | $11.41 | 13,749 |
| 2022-04-14 | $11.50 | $12.14 | $11.50 | $12.14 | $12.14 | 2,119 |
| 2022-04-13 | $11.46 | $11.84 | $11.37 | $11.46 | $11.46 | 1,576 |
| 2022-04-12 | $12.21 | $12.35 | $11.33 | $11.33 | $11.33 | 9,319 |
| 2022-04-11 | $12.01 | $12.01 | $11.45 | $11.81 | $11.81 | 6,396 |
| 2022-04-08 | $11.65 | $12.09 | $11.65 | $12.00 | $12.00 | 3,606 |
| 2022-04-07 | $11.50 | $12.00 | $11.30 | $11.65 | $11.65 | 9,559 |
| 2022-04-06 | $11.74 | $11.80 | $11.50 | $11.50 | $11.50 | 1,389 |
| 2022-04-05 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 617 |
| 2022-04-04 | $12.04 | $12.15 | $11.70 | $11.89 | $11.89 | 9,624 |
| 2022-04-01 | $11.95 | $12.11 | $11.72 | $11.93 | $11.93 | 4,255 |
| 2022-03-31 | $11.79 | $12.00 | $11.61 | $11.86 | $11.86 | 7,769 |
| 2022-03-30 | $13.02 | $13.02 | $11.60 | $11.60 | $11.60 | 5,637 |
| 2022-03-29 | $12.50 | $12.78 | $11.94 | $11.95 | $11.95 | 9,335 |
| 2022-03-28 | $11.86 | $12.25 | $11.86 | $11.88 | $11.88 | 5,787 |
| 2022-03-25 | $12.70 | $12.90 | $11.56 | $11.91 | $11.91 | 21,124 |
| 2022-03-24 | $11.90 | $11.96 | $11.70 | $11.74 | $11.74 | 6,559 |
| 2022-03-23 | $12.11 | $12.50 | $11.60 | $11.60 | $11.60 | 9,413 |
| 2022-03-22 | $12.01 | $12.80 | $11.79 | $11.92 | $11.92 | 9,198 |
| 2022-03-21 | $12.02 | $12.29 | $11.76 | $11.99 | $11.99 | 7,826 |
| 2022-03-18 | $11.78 | $12.57 | $11.62 | $11.62 | $11.62 | 12,154 |
| 2022-03-17 | $11.74 | $12.48 | $11.50 | $11.50 | $11.50 | 12,818 |
| 2022-03-16 | $12.46 | $13.09 | $12.00 | $12.13 | $12.13 | 20,472 |
| 2022-03-15 | $12.24 | $12.42 | $11.92 | $12.18 | $12.18 | 11,435 |
| 2022-03-14 | $12.97 | $13.02 | $12.50 | $12.50 | $12.50 | 4,387 |
| 2022-03-11 | $12.58 | $12.94 | $12.50 | $12.50 | $12.50 | 8,631 |
| 2022-03-10 | $12.75 | $13.00 | $12.40 | $12.50 | $12.50 | 19,188 |
| 2022-03-09 | $13.02 | $13.03 | $12.50 | $12.50 | $12.50 | 13,629 |
| 2022-03-08 | $12.80 | $12.92 | $12.50 | $12.50 | $12.50 | 4,840 |
| 2022-03-07 | $12.60 | $13.39 | $12.52 | $12.52 | $12.52 | 23,883 |
| 2022-03-04 | $12.50 | $12.65 | $12.50 | $12.50 | $12.50 | 4,713 |
| 2022-03-03 | $12.51 | $12.90 | $12.50 | $12.50 | $12.50 | 3,114 |
| 2022-03-02 | $12.98 | $13.05 | $12.50 | $12.50 | $12.50 | 11,232 |
| 2022-03-01 | $13.21 | $13.21 | $12.76 | $12.97 | $12.97 | 3,222 |
| 2022-02-28 | $13.25 | $13.30 | $12.76 | $12.78 | $12.78 | 6,869 |
| 2022-02-25 | $13.05 | $13.20 | $12.75 | $12.76 | $12.76 | 26,033 |
| 2022-02-24 | $13.09 | $13.36 | $12.75 | $13.08 | $13.08 | 23,051 |
| 2022-02-23 | $13.10 | $13.13 | $12.65 | $12.75 | $12.75 | 14,455 |
| 2022-02-22 | $12.60 | $13.00 | $12.60 | $12.75 | $12.75 | 2,983 |
| 2022-02-18 | $12.84 | $12.84 | $12.52 | $12.77 | $12.77 | 985 |
| 2022-02-17 | $13.59 | $13.67 | $12.02 | $12.76 | $12.76 | 12,899 |
| 2022-02-16 | $13.40 | $13.71 | $13.40 | $13.41 | $13.41 | 15,123 |
| 2022-02-15 | $13.64 | $14.02 | $13.40 | $13.41 | $13.41 | 26,444 |
| 2022-02-14 | $13.80 | $13.90 | $13.74 | $13.74 | $13.74 | 22,867 |
| 2022-02-11 | $13.99 | $13.99 | $13.83 | $13.90 | $13.90 | 13,442 |
| 2022-02-10 | $13.99 | $14.25 | $13.80 | $13.91 | $13.91 | 21,738 |
| 2022-02-09 | $14.85 | $15.00 | $13.80 | $14.25 | $14.25 | 58,589 |
| 2022-02-08 | $13.91 | $15.25 | $13.90 | $15.05 | $15.05 | 30,513 |
| 2022-02-07 | $13.96 | $14.01 | $13.90 | $13.94 | $13.94 | 14,971 |
| 2022-02-04 | $14.04 | $14.07 | $14.04 | $14.05 | $14.05 | 7,748 |
| 2022-02-03 | $14.15 | $14.24 | $13.90 | $14.04 | $14.04 | 13,452 |
| 2022-02-02 | $14.23 | $14.25 | $14.02 | $14.25 | $14.25 | 7,449 |
| 2022-02-01 | $13.85 | $14.99 | $13.57 | $14.25 | $14.25 | 66,975 |
| 2022-01-31 | $13.87 | $14.00 | $13.00 | $13.89 | $13.89 | 8,330 |
| 2022-01-28 | $13.28 | $13.28 | $12.18 | $13.01 | $13.01 | 9,916 |
| 2022-01-27 | $13.12 | $13.66 | $12.56 | $12.90 | $12.90 | 16,254 |
| 2022-01-26 | $13.94 | $13.98 | $13.34 | $13.92 | $13.92 | 4,411 |
| 2022-01-25 | $12.65 | $13.92 | $12.65 | $13.71 | $13.71 | 11,652 |
| 2022-01-24 | $12.80 | $13.09 | $11.76 | $12.91 | $12.91 | 56,127 |
| 2022-01-21 | $14.04 | $14.20 | $12.51 | $12.55 | $12.55 | 28,798 |
| 2022-01-20 | $14.65 | $14.65 | $14.25 | $14.25 | $14.25 | 38,152 |
| 2022-01-19 | $14.69 | $14.69 | $14.65 | $14.65 | $14.65 | 5,783 |
| 2022-01-18 | $14.67 | $14.91 | $14.65 | $14.65 | $14.65 | 4,013 |
| 2022-01-14 | $14.74 | $15.64 | $14.65 | $15.64 | $15.64 | 5,844 |
| 2022-01-13 | $14.97 | $14.97 | $14.66 | $14.66 | $14.66 | 13,060 |
| 2022-01-12 | $14.80 | $14.82 | $14.75 | $14.75 | $14.75 | 4,901 |
| 2022-01-11 | $14.80 | $15.31 | $14.80 | $14.80 | $14.80 | 15,212 |
| 2022-01-10 | $14.95 | $15.02 | $14.81 | $14.81 | $14.81 | 20,142 |
| 2022-01-07 | $15.00 | $15.17 | $14.95 | $15.15 | $15.15 | 7,500 |
| 2022-01-06 | $15.11 | $15.11 | $14.95 | $15.02 | $15.02 | 5,973 |
| 2022-01-05 | $15.05 | $15.25 | $15.00 | $15.23 | $15.23 | 1,179 |
| 2022-01-04 | $15.36 | $15.36 | $15.00 | $15.10 | $15.10 | 7,229 |
| 2022-01-03 | $15.74 | $15.74 | $15.00 | $15.24 | $15.24 | 5,858 |
| 2021-12-31 | $15.60 | $15.86 | $14.72 | $15.50 | $15.50 | 36,838 |
| 2021-12-30 | $14.25 | $15.50 | $14.17 | $15.50 | $15.50 | 8,530 |
| 2021-12-29 | $14.68 | $14.68 | $14.15 | $14.27 | $14.27 | 23,653 |
| 2021-12-28 | $14.25 | $15.20 | $14.25 | $14.47 | $14.47 | 24,601 |
| 2021-12-27 | $14.36 | $14.45 | $14.20 | $14.24 | $14.24 | 27,513 |
| 2021-12-23 | $14.58 | $14.58 | $14.35 | $14.44 | $14.44 | 26,285 |
| 2021-12-22 | $14.55 | $14.97 | $14.40 | $14.40 | $14.40 | 43,683 |
| 2021-12-21 | $14.72 | $14.88 | $14.50 | $14.50 | $14.50 | 47,107 |
| 2021-12-20 | $14.75 | $14.93 | $14.55 | $14.55 | $14.55 | 37,166 |
| 2021-12-17 | $14.87 | $14.90 | $14.70 | $14.75 | $14.75 | 27,059 |
| 2021-12-16 | $14.79 | $15.21 | $14.75 | $15.01 | $15.01 | 46,425 |
| 2021-12-15 | $14.85 | $15.10 | $14.75 | $15.01 | $15.01 | 46,653 |
| 2021-12-14 | $15.14 | $15.14 | $14.85 | $14.90 | $14.90 | 40,625 |
| 2021-12-13 | $15.29 | $15.29 | $15.02 | $15.02 | $15.02 | 42,306 |
| 2021-12-10 | $15.32 | $15.32 | $15.15 | $15.20 | $15.20 | 27,867 |
| 2021-12-09 | $15.45 | $15.46 | $15.25 | $15.34 | $15.34 | 48,456 |
| 2021-12-08 | $15.50 | $15.50 | $15.35 | $15.45 | $15.45 | 17,023 |
| 2021-12-07 | $15.94 | $16.00 | $15.45 | $15.47 | $15.47 | 28,885 |
| 2021-12-06 | $15.75 | $15.99 | $15.50 | $15.99 | $15.99 | 19,909 |
| 2021-12-03 | $15.89 | $15.89 | $15.50 | $15.50 | $15.50 | 33,615 |
| 2021-12-02 | $15.99 | $15.99 | $15.51 | $15.77 | $15.77 | 7,683 |
| 2021-12-01 | $15.73 | $16.15 | $15.61 | $15.68 | $15.68 | 6,103 |
| 2021-11-30 | $15.64 | $15.86 | $15.51 | $15.73 | $15.73 | 14,852 |
| 2021-11-29 | $16.32 | $16.32 | $15.60 | $16.00 | $16.00 | 10,665 |
| 2021-11-26 | $15.70 | $15.98 | $15.60 | $15.61 | $15.61 | 4,639 |
| 2021-11-24 | $16.10 | $16.52 | $15.71 | $15.99 | $15.99 | 11,373 |
| 2021-11-23 | $15.92 | $16.56 | $15.75 | $15.75 | $15.75 | 9,181 |
| 2021-11-22 | $15.79 | $16.26 | $15.61 | $15.94 | $15.94 | 15,450 |
| 2021-11-19 | $16.48 | $16.48 | $15.13 | $16.18 | $16.18 | 57,838 |
| 2021-11-18 | $16.69 | $17.17 | $16.43 | $16.44 | $16.44 | 8,273 |
| 2021-11-17 | $16.33 | $17.06 | $16.33 | $16.97 | $16.97 | 14,070 |
| 2021-11-16 | $16.96 | $16.96 | $16.73 | $16.74 | $16.74 | 12,665 |
| 2021-11-15 | $16.94 | $17.30 | $16.65 | $17.06 | $17.06 | 31,057 |
| 2021-11-12 | $16.23 | $16.90 | $16.23 | $16.64 | $16.64 | 14,706 |
| 2021-11-11 | $16.00 | $16.43 | $16.00 | $16.25 | $16.25 | 67,810 |
| 2021-11-10 | $16.33 | $16.33 | $16.00 | $16.00 | $16.00 | 35,679 |
| 2021-11-09 | $16.47 | $16.47 | $16.00 | $16.02 | $16.02 | 15,888 |
| 2021-11-08 | $16.39 | $16.61 | $16.31 | $16.47 | $16.47 | 16,979 |
| 2021-11-05 | $16.51 | $16.51 | $16.11 | $16.23 | $16.23 | 6,606 |
| 2021-11-04 | $16.12 | $16.40 | $16.12 | $16.37 | $16.37 | 13,251 |
| 2021-11-03 | $16.14 | $16.46 | $16.00 | $16.45 | $16.45 | 38,758 |
| 2021-11-02 | $16.72 | $16.72 | $16.00 | $16.13 | $16.13 | 37,429 |
| 2021-11-01 | $16.37 | $16.79 | $16.37 | $16.79 | $16.79 | 18,207 |
| 2021-10-29 | $16.74 | $16.74 | $16.19 | $16.25 | $16.25 | 15,024 |
| 2021-10-28 | $16.27 | $16.86 | $16.17 | $16.35 | $16.35 | 118,303 |
| 2021-10-27 | $17.14 | $17.15 | $16.65 | $16.90 | $16.90 | 63,392 |
| 2021-10-26 | $17.10 | $17.50 | $17.10 | $17.32 | $17.32 | 6,049 |
| 2021-10-25 | $17.38 | $17.65 | $17.00 | $17.10 | $17.10 | 34,604 |
| 2021-10-22 | $16.50 | $17.40 | $16.50 | $17.39 | $17.39 | 50,409 |
| 2021-10-21 | $17.36 | $17.55 | $15.99 | $16.28 | $16.28 | 30,274 |
| 2021-10-20 | $17.61 | $17.61 | $17.12 | $17.35 | $17.35 | 30,217 |
| 2021-10-19 | $17.48 | $17.84 | $17.46 | $17.52 | $17.52 | 74,760 |
| 2021-10-18 | $17.55 | $17.55 | $17.47 | $17.50 | $17.50 | 10,951 |
| 2021-10-15 | $17.60 | $17.60 | $17.48 | $17.54 | $17.54 | 19,761 |
| 2021-10-14 | $17.62 | $17.62 | $17.47 | $17.60 | $17.60 | 12,167 |
| 2021-10-13 | $17.60 | $17.72 | $17.43 | $17.53 | $17.53 | 10,775 |
| 2021-10-12 | $17.52 | $17.63 | $17.50 | $17.50 | $17.50 | 10,136 |
| 2021-10-11 | $17.62 | $17.82 | $17.45 | $17.45 | $17.45 | 27,317 |
| 2021-10-08 | $17.72 | $17.72 | $17.43 | $17.62 | $17.62 | 134,841 |
| 2021-10-07 | $17.59 | $17.88 | $17.34 | $17.62 | $17.62 | 185,135 |
| 2021-10-06 | $17.67 | $17.84 | $17.32 | $17.46 | $17.46 | 17,769 |
| 2021-10-05 | $17.85 | $17.85 | $17.49 | $17.59 | $17.59 | 26,655 |
| 2021-10-04 | $17.76 | $17.76 | $17.03 | $17.52 | $17.52 | 42,473 |
| 2021-10-01 | $17.61 | $17.65 | $17.41 | $17.57 | $17.57 | 73,523 |
| 2021-09-30 | $17.70 | $17.78 | $17.50 | $17.61 | $17.61 | 98,029 |
| 2021-09-29 | $17.50 | $17.75 | $17.50 | $17.62 | $17.62 | 95,914 |
| 2021-09-28 | $17.49 | $17.76 | $17.32 | $17.62 | $17.62 | 203,169 |
| 2021-09-27 | $17.80 | $17.80 | $17.32 | $17.50 | $17.50 | 276,395 |
| 2021-09-24 | $17.36 | $17.78 | $17.36 | $17.53 | $17.53 | 43,241 |
| 2021-09-23 | $17.21 | $17.52 | $17.17 | $17.47 | $17.47 | 297,948 |
| 2021-09-22 | $17.15 | $17.30 | $17.15 | $17.16 | $17.16 | 52,037 |
| 2021-09-21 | $17.20 | $17.39 | $17.08 | $17.15 | $17.15 | 84,943 |
| 2021-09-20 | $17.62 | $17.62 | $17.10 | $17.16 | $17.16 | 120,766 |
| 2021-09-17 | $17.40 | $17.72 | $17.26 | $17.62 | $17.62 | 72,712 |
| 2021-09-16 | $17.56 | $17.70 | $17.20 | $17.30 | $17.30 | 165,144 |
| 2021-09-15 | $17.07 | $17.57 | $17.03 | $17.15 | $17.15 | 157,345 |
| 2021-09-14 | $17.25 | $17.88 | $17.02 | $17.02 | $17.02 | 99,987 |
| 2021-09-13 | $17.25 | $17.90 | $16.40 | $17.62 | $17.62 | 665,504 |
| 2021-09-10 | $15.70 | $16.21 | $15.51 | $16.10 | $16.10 | 97,513 |
| 2021-09-09 | $15.50 | $15.85 | $15.43 | $15.50 | $15.50 | 138,920 |
| 2021-09-08 | $16.10 | $16.32 | $15.40 | $15.50 | $15.50 | 313,237 |
| 2021-09-07 | $16.62 | $16.62 | $16.03 | $16.10 | $16.10 | 79,575 |
| 2021-09-03 | $16.65 | $16.65 | $16.05 | $16.15 | $16.15 | 266,848 |
| 2021-09-02 | $17.99 | $18.00 | $16.65 | $16.75 | $16.75 | 576,044 |
| 2021-09-01 | $17.75 | $18.45 | $17.55 | $17.87 | $17.87 | 500,829 |
| 2021-08-31 | $18.00 | $18.50 | $17.51 | $17.75 | $17.75 | 3,816,880 |
DoubleDown Interactive Co Ltd (DDI) News Headlines
Recent DoubleDown Interactive Co Ltd (DDI) News
Similar Companies to DoubleDown Interactive Co Ltd (DDI) 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 | -- | -- | -- |