Ecovyst Inc (ECVT) Exchange: NYSE
Data as of Aug. 22, 2025
$9.19 ($0.31) 3.49%
Ecovyst Inc - Daily Information
Click for more stock information on Ecovyst Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $8.99 |
| Previous Close | $9.19 |
| High | $9.31 |
| Low | $8.92 |
| Adjusted Open | $8.99 |
| Previous Adjusted Close | $9.19 |
| Adjusted High | $9.31 |
| Adjusted Low | $8.92 |
Invest in Ecovyst Inc (ECVT)
Key People Ecovyst Inc
| Employee | Position |
|---|---|
| Belgacem Chariag | Chairman, President & Chief Executive Officer |
| Michael C. Crews | Chief Financial Officer & Executive Vice President |
| Raymond Kolberg | Vice President-Technology & Business Development |
| William James Sichko | Chief Administrative Officer & Vice President |
| Christopher C. Behrens | Director |
| Susan F. Ward | Director |
| Michael P. Feehan | Treasurer & Vice President-Finance |
| Wendy Graham | Vice President-Marketing & Commercial Strategy |
| Nahla A. Azmy | VP-Investor Relations & Financial Communications |
| Joseph Steven Koscinski | Secretary, Vice President & General Counsel |
| Gregory D. Brenneman | Independent Director |
| Timothy John Walsh | Lead Independent Director |
| Mark McFadden | Independent Director |
| Robert Coxon | Independent Director |
| Andrew Christopher Currie | Independent Director |
| Jonny Ginns | Independent Director |
| Kyle D. Vann | Independent Director |
| Martin S. Craighead | Independent Director |
| Michael P. Feehan | CFO, Treasurer & Vice President-Finance |
Historical Stock Data for Ecovyst Inc (ECVT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $8.99 | $9.31 | $8.92 | $9.19 | $9.19 | 1,724,304 |
| 2025-08-21 | $8.68 | $8.90 | $8.68 | $8.88 | $8.88 | 736,143 |
| 2025-08-20 | $8.71 | $8.77 | $8.64 | $8.72 | $8.72 | 821,861 |
| 2025-08-19 | $8.89 | $9.08 | $8.69 | $8.73 | $8.73 | 1,138,424 |
| 2025-08-18 | $8.81 | $9.00 | $8.75 | $8.88 | $8.88 | 810,630 |
| 2025-08-15 | $8.76 | $8.82 | $8.65 | $8.80 | $8.80 | 948,881 |
| 2025-08-14 | $8.91 | $8.91 | $8.67 | $8.74 | $8.74 | 1,881,142 |
| 2025-08-13 | $8.76 | $9.01 | $8.61 | $8.98 | $8.98 | 2,085,125 |
| 2025-08-12 | $8.73 | $8.95 | $8.67 | $8.73 | $8.73 | 1,863,671 |
| 2025-08-11 | $8.51 | $8.85 | $8.51 | $8.79 | $8.79 | 2,309,884 |
| 2025-08-08 | $8.16 | $8.60 | $8.04 | $8.46 | $8.46 | 3,948,174 |
| 2025-08-07 | $8.26 | $8.63 | $8.05 | $8.20 | $8.20 | 3,241,932 |
| 2025-08-06 | $8.52 | $8.52 | $8.34 | $8.39 | $8.39 | 1,457,466 |
| 2025-08-05 | $8.38 | $8.54 | $8.34 | $8.47 | $8.47 | 1,425,152 |
| 2025-08-04 | $8.50 | $8.59 | $8.20 | $8.28 | $8.28 | 1,136,049 |
| 2025-08-01 | $8.42 | $8.53 | $8.34 | $8.44 | $8.44 | 1,912,283 |
| 2025-07-31 | $8.61 | $8.70 | $8.42 | $8.61 | $8.61 | 1,504,519 |
| 2025-07-30 | $8.82 | $8.94 | $8.65 | $8.65 | $8.65 | 2,748,445 |
| 2025-07-29 | $8.96 | $8.96 | $8.71 | $8.82 | $8.82 | 1,839,507 |
| 2025-07-28 | $8.99 | $9.06 | $8.79 | $8.85 | $8.85 | 1,354,590 |
| 2025-07-25 | $8.79 | $9.07 | $8.73 | $8.99 | $8.99 | 1,835,209 |
| 2025-07-24 | $8.72 | $8.81 | $8.64 | $8.79 | $8.79 | 1,518,995 |
| 2025-07-23 | $8.83 | $8.94 | $8.77 | $8.79 | $8.79 | 731,555 |
| 2025-07-22 | $8.83 | $8.98 | $8.77 | $8.83 | $8.83 | 1,364,577 |
| 2025-07-21 | $8.68 | $8.85 | $8.62 | $8.83 | $8.83 | 2,141,689 |
| 2025-07-18 | $8.75 | $8.75 | $8.53 | $8.60 | $8.60 | 943,506 |
| 2025-07-17 | $8.72 | $8.80 | $8.60 | $8.77 | $8.77 | 1,019,450 |
| 2025-07-16 | $8.63 | $8.83 | $8.54 | $8.71 | $8.71 | 2,303,902 |
| 2025-07-15 | $8.86 | $8.86 | $8.63 | $8.64 | $8.64 | 1,627,720 |
| 2025-07-14 | $8.64 | $8.77 | $8.61 | $8.77 | $8.77 | 963,448 |
| 2025-07-11 | $8.73 | $8.78 | $8.52 | $8.68 | $8.68 | 1,461,189 |
| 2025-07-10 | $8.64 | $8.90 | $8.60 | $8.85 | $8.85 | 1,484,649 |
| 2025-07-09 | $8.55 | $8.70 | $8.39 | $8.68 | $8.68 | 1,576,691 |
| 2025-07-08 | $8.75 | $8.79 | $8.51 | $8.52 | $8.52 | 1,503,192 |
| 2025-07-07 | $8.36 | $8.72 | $8.33 | $8.66 | $8.66 | 2,570,983 |
| 2025-07-03 | $8.31 | $8.45 | $8.20 | $8.40 | $8.40 | 853,685 |
| 2025-07-02 | $7.75 | $8.40 | $7.71 | $8.30 | $8.30 | 3,470,742 |
| 2025-07-01 | $7.60 | $7.76 | $7.39 | $7.60 | $7.60 | 7,833,383 |
| 2025-06-30 | $8.59 | $8.65 | $8.20 | $8.23 | $8.23 | 904,679 |
| 2025-06-27 | $8.55 | $8.64 | $8.46 | $8.58 | $8.58 | 2,164,126 |
| 2025-06-26 | $8.39 | $8.57 | $8.39 | $8.45 | $8.45 | 1,121,974 |
| 2025-06-25 | $8.24 | $8.57 | $8.22 | $8.42 | $8.42 | 1,768,450 |
| 2025-06-24 | $8.18 | $8.39 | $8.18 | $8.23 | $8.23 | 878,378 |
| 2025-06-23 | $7.99 | $8.15 | $7.98 | $8.14 | $8.14 | 971,432 |
| 2025-06-20 | $8.06 | $8.07 | $7.94 | $8.00 | $8.00 | 1,187,698 |
| 2025-06-18 | $7.93 | $8.20 | $7.93 | $8.00 | $8.00 | 1,070,341 |
| 2025-06-17 | $7.87 | $8.06 | $7.87 | $7.98 | $7.98 | 810,790 |
| 2025-06-16 | $7.94 | $8.07 | $7.94 | $7.97 | $7.97 | 860,295 |
| 2025-06-13 | $7.84 | $8.12 | $7.81 | $7.87 | $7.87 | 2,000,559 |
| 2025-06-12 | $8.11 | $8.24 | $7.97 | $8.01 | $8.01 | 1,259,939 |
| 2025-06-11 | $8.20 | $8.26 | $8.09 | $8.24 | $8.24 | 823,141 |
| 2025-06-10 | $8.05 | $8.27 | $8.02 | $8.13 | $8.13 | 988,600 |
| 2025-06-09 | $8.03 | $8.21 | $8.02 | $8.02 | $8.02 | 974,646 |
| 2025-06-06 | $8.19 | $8.26 | $7.87 | $7.99 | $7.99 | 1,476,882 |
| 2025-06-05 | $7.98 | $8.05 | $7.83 | $8.02 | $8.02 | 1,248,604 |
| 2025-06-04 | $7.58 | $7.96 | $7.58 | $7.92 | $7.92 | 2,008,642 |
| 2025-06-03 | $7.42 | $7.67 | $7.35 | $7.60 | $7.60 | 997,835 |
| 2025-06-02 | $7.47 | $7.58 | $7.38 | $7.43 | $7.43 | 1,000,801 |
| 2025-05-30 | $7.49 | $7.52 | $7.39 | $7.45 | $7.45 | 1,108,023 |
| 2025-05-29 | $7.68 | $7.69 | $7.49 | $7.51 | $7.51 | 997,039 |
| 2025-05-28 | $7.64 | $7.74 | $7.56 | $7.63 | $7.63 | 1,109,982 |
| 2025-05-27 | $7.41 | $7.74 | $7.41 | $7.66 | $7.66 | 1,268,108 |
| 2025-05-23 | $7.21 | $7.51 | $7.21 | $7.30 | $7.30 | 2,165,069 |
| 2025-05-22 | $7.03 | $7.46 | $7.03 | $7.39 | $7.39 | 2,277,740 |
| 2025-05-21 | $7.12 | $7.25 | $7.04 | $7.05 | $7.05 | 838,151 |
| 2025-05-20 | $7.20 | $7.26 | $7.16 | $7.22 | $7.22 | 776,443 |
| 2025-05-19 | $7.43 | $7.48 | $7.20 | $7.24 | $7.24 | 933,284 |
| 2025-05-16 | $7.52 | $7.59 | $7.43 | $7.57 | $7.57 | 811,491 |
| 2025-05-15 | $7.41 | $7.66 | $7.35 | $7.53 | $7.53 | 744,200 |
| 2025-05-14 | $7.46 | $7.59 | $7.35 | $7.45 | $7.45 | 1,346,858 |
| 2025-05-13 | $7.39 | $7.55 | $7.34 | $7.49 | $7.49 | 865,140 |
| 2025-05-12 | $7.54 | $7.64 | $7.35 | $7.36 | $7.36 | 955,362 |
| 2025-05-09 | $7.04 | $7.24 | $7.04 | $7.21 | $7.21 | 1,527,655 |
| 2025-05-08 | $6.94 | $7.21 | $6.88 | $7.05 | $7.05 | 1,496,707 |
| 2025-05-07 | $6.83 | $7.04 | $6.69 | $6.89 | $6.89 | 1,306,836 |
| 2025-05-06 | $6.57 | $6.82 | $6.54 | $6.76 | $6.76 | 2,261,424 |
| 2025-05-05 | $6.58 | $6.73 | $6.48 | $6.63 | $6.63 | 1,231,844 |
| 2025-05-02 | $6.32 | $6.61 | $6.30 | $6.61 | $6.61 | 2,308,228 |
| 2025-05-01 | $6.17 | $6.55 | $5.84 | $6.19 | $6.19 | 1,992,054 |
| 2025-04-30 | $5.77 | $6.05 | $5.68 | $5.98 | $5.98 | 1,422,329 |
| 2025-04-29 | $5.76 | $5.87 | $5.73 | $5.87 | $5.87 | 1,051,548 |
| 2025-04-28 | $5.81 | $5.95 | $5.73 | $5.78 | $5.78 | 762,319 |
| 2025-04-25 | $5.80 | $5.88 | $5.76 | $5.86 | $5.86 | 959,302 |
| 2025-04-24 | $5.77 | $5.95 | $5.71 | $5.87 | $5.87 | 727,207 |
| 2025-04-23 | $6.02 | $6.04 | $5.74 | $5.75 | $5.75 | 880,131 |
| 2025-04-22 | $5.88 | $5.94 | $5.72 | $5.82 | $5.82 | 788,065 |
| 2025-04-21 | $5.82 | $5.92 | $5.79 | $5.80 | $5.80 | 751,702 |
| 2025-04-17 | $5.83 | $5.98 | $5.83 | $5.87 | $5.87 | 624,427 |
| 2025-04-16 | $5.90 | $6.00 | $5.75 | $5.82 | $5.82 | 824,231 |
| 2025-04-15 | $5.85 | $5.97 | $5.85 | $5.90 | $5.90 | 854,069 |
| 2025-04-14 | $6.01 | $6.01 | $5.83 | $5.91 | $5.91 | 639,679 |
| 2025-04-11 | $5.74 | $5.93 | $5.62 | $5.88 | $5.88 | 685,920 |
| 2025-04-10 | $5.83 | $5.83 | $5.47 | $5.70 | $5.70 | 992,614 |
| 2025-04-09 | $5.30 | $6.10 | $5.24 | $6.00 | $6.00 | 1,154,151 |
| 2025-04-08 | $5.75 | $5.75 | $5.27 | $5.33 | $5.33 | 1,379,098 |
| 2025-04-07 | $5.41 | $5.89 | $5.30 | $5.54 | $5.54 | 2,699,439 |
| 2025-04-04 | $5.69 | $5.73 | $5.38 | $5.57 | $5.57 | 2,011,323 |
| 2025-04-03 | $6.15 | $6.19 | $5.90 | $5.92 | $5.92 | 1,250,880 |
| 2025-04-02 | $6.12 | $6.48 | $6.12 | $6.46 | $6.46 | 709,048 |
| 2025-04-01 | $6.13 | $6.26 | $6.06 | $6.19 | $6.19 | 623,041 |
| 2025-03-31 | $6.15 | $6.31 | $6.08 | $6.20 | $6.20 | 735,237 |
| 2025-03-28 | $6.55 | $6.55 | $6.27 | $6.30 | $6.30 | 807,371 |
| 2025-03-27 | $6.28 | $6.56 | $6.21 | $6.54 | $6.54 | 846,512 |
| 2025-03-26 | $6.36 | $6.41 | $6.27 | $6.30 | $6.30 | 1,075,142 |
| 2025-03-25 | $6.37 | $6.43 | $6.29 | $6.37 | $6.37 | 1,414,278 |
| 2025-03-24 | $6.52 | $6.55 | $6.34 | $6.40 | $6.40 | 783,927 |
| 2025-03-21 | $6.48 | $6.65 | $6.36 | $6.40 | $6.40 | 1,353,850 |
| 2025-03-20 | $6.79 | $6.86 | $6.58 | $6.58 | $6.58 | 698,182 |
| 2025-03-19 | $6.78 | $6.99 | $6.75 | $6.93 | $6.93 | 1,309,721 |
| 2025-03-18 | $6.64 | $6.75 | $6.63 | $6.69 | $6.69 | 622,828 |
| 2025-03-17 | $6.73 | $6.92 | $6.69 | $6.69 | $6.69 | 855,195 |
| 2025-03-14 | $6.67 | $6.81 | $6.59 | $6.74 | $6.74 | 784,167 |
| 2025-03-13 | $6.61 | $6.73 | $6.57 | $6.58 | $6.58 | 766,180 |
| 2025-03-12 | $6.80 | $6.81 | $6.53 | $6.59 | $6.59 | 1,105,960 |
| 2025-03-11 | $6.78 | $6.82 | $6.57 | $6.72 | $6.72 | 896,213 |
| 2025-03-10 | $6.89 | $7.09 | $6.67 | $6.71 | $6.71 | 904,025 |
| 2025-03-07 | $7.00 | $7.21 | $6.90 | $6.99 | $6.99 | 1,188,147 |
| 2025-03-06 | $6.75 | $7.01 | $6.75 | $6.94 | $6.94 | 1,003,619 |
| 2025-03-05 | $6.70 | $6.85 | $6.63 | $6.80 | $6.80 | 1,518,304 |
| 2025-03-04 | $6.33 | $6.73 | $6.21 | $6.59 | $6.59 | 2,360,269 |
| 2025-03-03 | $6.74 | $6.90 | $6.45 | $6.47 | $6.47 | 2,389,751 |
| 2025-02-28 | $6.87 | $6.99 | $6.73 | $6.79 | $6.79 | 1,844,367 |
| 2025-02-27 | $7.46 | $7.62 | $6.71 | $6.93 | $6.93 | 3,587,533 |
| 2025-02-26 | $8.12 | $8.34 | $8.01 | $8.10 | $8.10 | 1,268,923 |
| 2025-02-25 | $8.14 | $8.33 | $8.14 | $8.21 | $8.21 | 570,666 |
| 2025-02-24 | $8.16 | $8.26 | $8.08 | $8.09 | $8.09 | 518,415 |
| 2025-02-21 | $8.42 | $8.53 | $8.08 | $8.10 | $8.10 | 618,998 |
| 2025-02-20 | $8.35 | $8.50 | $8.30 | $8.31 | $8.31 | 531,805 |
| 2025-02-19 | $8.29 | $8.48 | $8.29 | $8.39 | $8.39 | 465,760 |
| 2025-02-18 | $8.20 | $8.46 | $8.20 | $8.42 | $8.42 | 662,423 |
| 2025-02-14 | $8.23 | $8.42 | $8.20 | $8.21 | $8.21 | 397,314 |
| 2025-02-13 | $8.19 | $8.25 | $8.15 | $8.20 | $8.20 | 461,329 |
| 2025-02-12 | $7.97 | $8.16 | $7.96 | $8.13 | $8.13 | 505,779 |
| 2025-02-11 | $8.03 | $8.19 | $7.97 | $8.12 | $8.12 | 630,455 |
| 2025-02-10 | $8.01 | $8.05 | $7.89 | $7.99 | $7.99 | 945,380 |
| 2025-02-07 | $7.99 | $8.00 | $7.78 | $7.85 | $7.85 | 1,098,887 |
| 2025-02-06 | $8.00 | $8.08 | $7.94 | $7.99 | $7.99 | 592,428 |
| 2025-02-05 | $7.94 | $7.98 | $7.89 | $7.94 | $7.94 | 455,229 |
| 2025-02-04 | $7.72 | $7.93 | $7.68 | $7.92 | $7.92 | 540,955 |
| 2025-02-03 | $7.62 | $7.78 | $7.59 | $7.70 | $7.70 | 610,338 |
| 2025-01-31 | $7.80 | $7.87 | $7.71 | $7.76 | $7.76 | 742,190 |
| 2025-01-30 | $7.92 | $7.92 | $7.80 | $7.83 | $7.83 | 320,265 |
| 2025-01-29 | $7.69 | $7.92 | $7.63 | $7.87 | $7.87 | 514,097 |
| 2025-01-28 | $7.72 | $7.91 | $7.66 | $7.67 | $7.67 | 580,146 |
| 2025-01-27 | $7.79 | $7.85 | $7.64 | $7.72 | $7.72 | 559,279 |
| 2025-01-24 | $7.60 | $7.89 | $7.60 | $7.76 | $7.76 | 536,704 |
| 2025-01-23 | $7.74 | $7.87 | $7.74 | $7.85 | $7.85 | 418,970 |
| 2025-01-22 | $7.93 | $7.98 | $7.79 | $7.80 | $7.80 | 361,260 |
| 2025-01-21 | $7.90 | $8.04 | $7.89 | $7.98 | $7.98 | 781,506 |
| 2025-01-17 | $7.96 | $7.97 | $7.84 | $7.88 | $7.88 | 456,269 |
| 2025-01-16 | $7.61 | $7.91 | $7.59 | $7.86 | $7.86 | 443,268 |
| 2025-01-15 | $7.77 | $7.81 | $7.57 | $7.64 | $7.64 | 745,751 |
| 2025-01-14 | $7.58 | $7.70 | $7.49 | $7.54 | $7.54 | 875,543 |
| 2025-01-13 | $7.37 | $7.63 | $7.37 | $7.58 | $7.58 | 1,022,892 |
| 2025-01-10 | $7.29 | $7.53 | $7.27 | $7.50 | $7.50 | 634,129 |
| 2025-01-08 | $7.31 | $7.48 | $7.31 | $7.42 | $7.42 | 512,853 |
| 2025-01-07 | $7.59 | $7.63 | $7.39 | $7.50 | $7.50 | 942,522 |
| 2025-01-06 | $7.77 | $7.90 | $7.57 | $7.59 | $7.59 | 501,194 |
| 2025-01-03 | $7.79 | $7.83 | $7.68 | $7.74 | $7.74 | 404,682 |
| 2025-01-02 | $7.66 | $7.80 | $7.60 | $7.73 | $7.73 | 719,818 |
| 2024-12-31 | $7.53 | $7.78 | $7.52 | $7.64 | $7.64 | 974,002 |
| 2024-12-30 | $7.49 | $7.54 | $7.39 | $7.50 | $7.50 | 261,649 |
| 2024-12-27 | $7.59 | $7.71 | $7.43 | $7.52 | $7.52 | 505,155 |
| 2024-12-26 | $7.55 | $7.71 | $7.54 | $7.67 | $7.67 | 597,815 |
| 2024-12-24 | $7.73 | $7.73 | $7.53 | $7.61 | $7.61 | 229,873 |
| 2024-12-23 | $7.44 | $7.75 | $7.44 | $7.69 | $7.69 | 991,905 |
| 2024-12-20 | $7.17 | $7.53 | $7.17 | $7.52 | $7.52 | 1,934,421 |
| 2024-12-19 | $7.40 | $7.49 | $7.29 | $7.30 | $7.30 | 971,075 |
| 2024-12-18 | $7.61 | $7.61 | $7.23 | $7.32 | $7.32 | 1,057,598 |
| 2024-12-17 | $7.64 | $7.81 | $7.44 | $7.52 | $7.52 | 788,814 |
| 2024-12-16 | $7.49 | $7.71 | $7.38 | $7.68 | $7.68 | 1,233,662 |
| 2024-12-13 | $7.49 | $7.65 | $7.39 | $7.48 | $7.48 | 622,732 |
| 2024-12-12 | $7.66 | $7.72 | $7.57 | $7.57 | $7.57 | 446,790 |
| 2024-12-11 | $7.77 | $7.78 | $7.64 | $7.72 | $7.72 | 500,059 |
| 2024-12-10 | $7.95 | $7.95 | $7.68 | $7.73 | $7.73 | 842,847 |
| 2024-12-09 | $8.22 | $8.38 | $7.90 | $7.91 | $7.91 | 807,672 |
| 2024-12-06 | $8.07 | $8.09 | $7.97 | $8.06 | $8.06 | 508,789 |
| 2024-12-05 | $8.13 | $8.25 | $7.98 | $8.00 | $8.00 | 577,135 |
| 2024-12-04 | $8.28 | $8.33 | $8.11 | $8.17 | $8.17 | 557,817 |
| 2024-12-03 | $8.67 | $8.67 | $8.24 | $8.25 | $8.25 | 910,240 |
| 2024-12-02 | $8.00 | $8.66 | $8.00 | $8.62 | $8.62 | 2,822,161 |
| 2024-11-29 | $7.97 | $7.99 | $7.89 | $7.95 | $7.95 | 486,465 |
| 2024-11-27 | $8.00 | $8.14 | $7.91 | $7.95 | $7.95 | 496,964 |
| 2024-11-26 | $8.08 | $8.12 | $7.98 | $8.00 | $8.00 | 554,109 |
| 2024-11-25 | $8.25 | $8.30 | $8.14 | $8.14 | $8.14 | 997,448 |
| 2024-11-22 | $8.14 | $8.29 | $8.12 | $8.19 | $8.19 | 558,107 |
| 2024-11-21 | $8.05 | $8.13 | $7.95 | $8.12 | $8.12 | 1,187,028 |
| 2024-11-20 | $8.06 | $8.11 | $7.93 | $8.00 | $8.00 | 670,576 |
| 2024-11-19 | $7.93 | $8.15 | $7.89 | $8.11 | $8.11 | 1,002,656 |
| 2024-11-18 | $8.17 | $8.24 | $8.07 | $8.08 | $8.08 | 491,528 |
| 2024-11-15 | $8.18 | $8.27 | $8.04 | $8.16 | $8.16 | 802,980 |
| 2024-11-14 | $8.15 | $8.19 | $8.00 | $8.11 | $8.11 | 700,823 |
| 2024-11-13 | $8.18 | $8.25 | $8.08 | $8.18 | $8.18 | 621,160 |
| 2024-11-12 | $8.11 | $8.19 | $8.06 | $8.14 | $8.14 | 802,613 |
| 2024-11-11 | $8.15 | $8.28 | $8.04 | $8.22 | $8.22 | 699,684 |
| 2024-11-08 | $8.15 | $8.23 | $8.00 | $8.03 | $8.03 | 957,512 |
| 2024-11-07 | $8.28 | $8.32 | $8.13 | $8.25 | $8.25 | 995,499 |
| 2024-11-06 | $8.12 | $8.33 | $7.97 | $8.25 | $8.25 | 1,851,014 |
| 2024-11-05 | $7.61 | $7.80 | $7.55 | $7.78 | $7.78 | 1,054,752 |
| 2024-11-04 | $7.63 | $7.84 | $7.46 | $7.63 | $7.63 | 1,289,164 |
| 2024-11-01 | $6.76 | $7.67 | $6.63 | $7.62 | $7.62 | 3,431,087 |
| 2024-10-31 | $6.38 | $6.74 | $6.20 | $6.66 | $6.66 | 2,391,439 |
| 2024-10-30 | $6.26 | $6.47 | $6.26 | $6.37 | $6.37 | 836,431 |
| 2024-10-29 | $6.26 | $6.38 | $6.22 | $6.28 | $6.28 | 554,488 |
| 2024-10-28 | $6.22 | $6.42 | $6.22 | $6.34 | $6.34 | 1,950,992 |
| 2024-10-25 | $6.22 | $6.30 | $6.12 | $6.15 | $6.15 | 858,263 |
| 2024-10-24 | $6.35 | $6.35 | $6.09 | $6.18 | $6.18 | 969,095 |
| 2024-10-23 | $6.29 | $6.36 | $6.20 | $6.34 | $6.34 | 800,983 |
| 2024-10-22 | $6.45 | $6.45 | $6.31 | $6.33 | $6.33 | 593,488 |
| 2024-10-21 | $6.60 | $6.60 | $6.39 | $6.44 | $6.44 | 850,616 |
| 2024-10-18 | $6.71 | $6.71 | $6.56 | $6.58 | $6.58 | 831,772 |
| 2024-10-17 | $6.65 | $6.71 | $6.53 | $6.68 | $6.68 | 731,004 |
| 2024-10-16 | $6.54 | $6.60 | $6.50 | $6.58 | $6.58 | 607,795 |
| 2024-10-15 | $6.38 | $6.53 | $6.32 | $6.44 | $6.44 | 639,445 |
| 2024-10-14 | $6.67 | $6.67 | $6.41 | $6.42 | $6.42 | 736,839 |
| 2024-10-11 | $6.57 | $6.83 | $6.54 | $6.70 | $6.70 | 3,053,996 |
| 2024-10-10 | $6.45 | $6.68 | $6.45 | $6.57 | $6.57 | 896,401 |
| 2024-10-09 | $6.60 | $6.74 | $6.54 | $6.56 | $6.56 | 934,646 |
| 2024-10-08 | $6.72 | $6.72 | $6.52 | $6.56 | $6.56 | 445,182 |
| 2024-10-07 | $6.60 | $6.82 | $6.58 | $6.78 | $6.78 | 684,292 |
| 2024-10-04 | $6.75 | $6.82 | $6.61 | $6.66 | $6.66 | 599,794 |
| 2024-10-03 | $6.60 | $6.62 | $6.52 | $6.57 | $6.57 | 429,342 |
| 2024-10-02 | $6.74 | $6.80 | $6.63 | $6.63 | $6.63 | 472,341 |
| 2024-10-01 | $6.80 | $6.84 | $6.73 | $6.73 | $6.73 | 384,427 |
| 2024-09-30 | $6.93 | $6.94 | $6.83 | $6.85 | $6.85 | 555,226 |
| 2024-09-27 | $7.04 | $7.11 | $6.88 | $6.93 | $6.93 | 800,411 |
| 2024-09-26 | $6.69 | $7.01 | $6.69 | $6.96 | $6.96 | 987,099 |
| 2024-09-25 | $6.66 | $6.66 | $6.46 | $6.56 | $6.56 | 870,232 |
| 2024-09-24 | $6.53 | $6.74 | $6.52 | $6.64 | $6.64 | 657,645 |
| 2024-09-23 | $6.58 | $6.58 | $6.42 | $6.47 | $6.47 | 509,881 |
| 2024-09-20 | $6.54 | $6.56 | $6.47 | $6.50 | $6.50 | 2,187,166 |
| 2024-09-19 | $6.71 | $6.71 | $6.58 | $6.62 | $6.62 | 683,922 |
| 2024-09-18 | $6.58 | $6.74 | $6.49 | $6.51 | $6.51 | 578,342 |
| 2024-09-17 | $6.65 | $6.75 | $6.57 | $6.58 | $6.58 | 499,323 |
| 2024-09-16 | $6.72 | $6.75 | $6.58 | $6.61 | $6.61 | 652,142 |
| 2024-09-13 | $6.55 | $6.73 | $6.53 | $6.68 | $6.68 | 729,911 |
| 2024-09-12 | $6.38 | $6.44 | $6.29 | $6.44 | $6.44 | 686,417 |
| 2024-09-11 | $6.39 | $6.39 | $6.25 | $6.36 | $6.36 | 719,784 |
| 2024-09-10 | $6.56 | $6.56 | $6.37 | $6.40 | $6.40 | 916,143 |
| 2024-09-09 | $6.66 | $6.73 | $6.52 | $6.52 | $6.52 | 983,509 |
| 2024-09-06 | $6.80 | $6.85 | $6.61 | $6.61 | $6.61 | 802,014 |
| 2024-09-05 | $6.90 | $6.90 | $6.72 | $6.82 | $6.82 | 1,063,601 |
| 2024-09-04 | $6.81 | $6.92 | $6.77 | $6.85 | $6.85 | 1,038,215 |
| 2024-09-03 | $7.06 | $7.11 | $6.84 | $6.85 | $6.85 | 1,202,156 |
| 2024-08-30 | $7.20 | $7.22 | $7.10 | $7.18 | $7.18 | 992,100 |
| 2024-08-29 | $7.04 | $7.25 | $6.94 | $7.15 | $7.15 | 969,533 |
| 2024-08-28 | $6.83 | $7.04 | $6.82 | $7.02 | $7.02 | 966,308 |
| 2024-08-27 | $6.89 | $6.93 | $6.81 | $6.88 | $6.88 | 530,550 |
| 2024-08-26 | $6.95 | $7.00 | $6.83 | $6.90 | $6.90 | 1,400,941 |
| 2024-08-23 | $6.71 | $6.97 | $6.71 | $6.89 | $6.89 | 1,223,192 |
| 2024-08-22 | $6.78 | $6.83 | $6.67 | $6.69 | $6.69 | 1,224,574 |
| 2024-08-21 | $6.90 | $6.91 | $6.79 | $6.80 | $6.80 | 982,379 |
| 2024-08-20 | $6.85 | $6.91 | $6.78 | $6.82 | $6.82 | 893,451 |
| 2024-08-19 | $6.87 | $6.94 | $6.79 | $6.84 | $6.84 | 2,081,033 |
| 2024-08-16 | $6.85 | $6.92 | $6.81 | $6.83 | $6.83 | 624,933 |
| 2024-08-15 | $7.04 | $7.04 | $6.83 | $6.89 | $6.89 | 1,055,564 |
| 2024-08-14 | $6.73 | $6.86 | $6.62 | $6.86 | $6.86 | 1,943,496 |
| 2024-08-13 | $6.70 | $6.76 | $6.59 | $6.69 | $6.69 | 1,349,058 |
| 2024-08-12 | $6.60 | $6.68 | $6.46 | $6.61 | $6.61 | 963,828 |
| 2024-08-09 | $6.72 | $6.74 | $6.47 | $6.56 | $6.56 | 1,448,377 |
| 2024-08-08 | $6.62 | $6.79 | $6.51 | $6.69 | $6.69 | 1,437,728 |
| 2024-08-07 | $6.57 | $6.86 | $6.46 | $6.50 | $6.50 | 2,470,221 |
| 2024-08-06 | $6.41 | $6.42 | $6.16 | $6.22 | $6.22 | 2,378,848 |
| 2024-08-05 | $6.40 | $6.53 | $6.02 | $6.31 | $6.31 | 2,498,936 |
| 2024-08-02 | $7.63 | $7.63 | $6.55 | $6.69 | $6.69 | 3,337,582 |
| 2024-08-01 | $9.04 | $9.08 | $7.83 | $7.96 | $7.96 | 4,498,147 |
| 2024-07-31 | $9.48 | $9.63 | $9.38 | $9.54 | $9.54 | 1,038,894 |
| 2024-07-30 | $9.31 | $9.43 | $9.24 | $9.40 | $9.40 | 910,461 |
| 2024-07-29 | $9.62 | $9.66 | $9.20 | $9.25 | $9.25 | 861,764 |
| 2024-07-26 | $9.73 | $9.73 | $9.46 | $9.58 | $9.58 | 671,047 |
| 2024-07-25 | $9.60 | $9.81 | $9.57 | $9.62 | $9.62 | 585,763 |
| 2024-07-24 | $9.72 | $9.92 | $9.54 | $9.55 | $9.55 | 513,139 |
| 2024-07-23 | $9.64 | $9.86 | $9.59 | $9.76 | $9.76 | 533,719 |
| 2024-07-22 | $9.46 | $9.68 | $9.31 | $9.68 | $9.68 | 538,930 |
| 2024-07-19 | $9.56 | $9.56 | $9.29 | $9.40 | $9.40 | 471,444 |
| 2024-07-18 | $9.57 | $9.79 | $9.54 | $9.56 | $9.56 | 570,625 |
| 2024-07-17 | $9.56 | $9.75 | $9.53 | $9.65 | $9.65 | 753,110 |
| 2024-07-16 | $9.45 | $9.84 | $9.41 | $9.64 | $9.64 | 935,943 |
| 2024-07-15 | $9.38 | $9.47 | $9.20 | $9.36 | $9.36 | 551,187 |
| 2024-07-12 | $9.44 | $9.45 | $9.25 | $9.32 | $9.32 | 437,770 |
| 2024-07-11 | $9.16 | $9.38 | $9.13 | $9.31 | $9.31 | 474,303 |
| 2024-07-10 | $8.99 | $9.03 | $8.90 | $8.94 | $8.94 | 436,036 |
| 2024-07-09 | $9.10 | $9.10 | $8.86 | $8.89 | $8.89 | 615,528 |
| 2024-07-08 | $8.96 | $9.12 | $8.92 | $9.09 | $9.09 | 581,992 |
| 2024-07-05 | $8.95 | $8.95 | $8.79 | $8.88 | $8.88 | 576,029 |
| 2024-07-03 | $8.93 | $9.03 | $8.91 | $9.00 | $9.00 | 479,200 |
| 2024-07-02 | $8.70 | $8.90 | $8.70 | $8.88 | $8.88 | 680,105 |
| 2024-07-01 | $8.99 | $9.06 | $8.69 | $8.70 | $8.70 | 853,673 |
| 2024-06-28 | $9.01 | $9.05 | $8.89 | $8.97 | $8.97 | 5,323,083 |
| 2024-06-27 | $8.90 | $9.01 | $8.82 | $8.90 | $8.90 | 634,113 |
| 2024-06-26 | $8.67 | $8.89 | $8.62 | $8.87 | $8.87 | 1,347,953 |
| 2024-06-25 | $8.80 | $8.85 | $8.67 | $8.76 | $8.76 | 631,728 |
| 2024-06-24 | $8.90 | $8.92 | $8.79 | $8.86 | $8.86 | 975,168 |
| 2024-06-21 | $9.07 | $9.07 | $8.78 | $8.83 | $8.83 | 1,625,771 |
| 2024-06-20 | $9.07 | $9.22 | $9.05 | $9.11 | $9.11 | 774,695 |
| 2024-06-18 | $9.06 | $9.13 | $8.99 | $9.09 | $9.09 | 784,362 |
| 2024-06-17 | $8.92 | $9.14 | $8.92 | $9.07 | $9.07 | 555,142 |
| 2024-06-14 | $9.01 | $9.06 | $8.93 | $9.00 | $9.00 | 515,000 |
| 2024-06-13 | $9.31 | $9.36 | $9.11 | $9.14 | $9.14 | 436,053 |
| 2024-06-12 | $9.65 | $9.70 | $9.35 | $9.36 | $9.36 | 613,419 |
| 2024-06-11 | $9.23 | $9.37 | $9.19 | $9.37 | $9.37 | 551,381 |
| 2024-06-10 | $9.17 | $9.37 | $9.15 | $9.28 | $9.28 | 496,299 |
| 2024-06-07 | $9.19 | $9.34 | $9.17 | $9.26 | $9.26 | 504,489 |
| 2024-06-06 | $9.16 | $9.32 | $9.10 | $9.32 | $9.32 | 829,662 |
| 2024-06-05 | $8.93 | $9.20 | $8.80 | $9.19 | $9.19 | 703,590 |
| 2024-06-04 | $9.13 | $9.14 | $8.85 | $8.90 | $8.90 | 976,953 |
| 2024-06-03 | $9.39 | $9.39 | $9.05 | $9.19 | $9.19 | 635,163 |
| 2024-05-31 | $9.25 | $9.31 | $9.20 | $9.30 | $9.30 | 858,913 |
| 2024-05-30 | $9.22 | $9.32 | $9.17 | $9.23 | $9.23 | 361,075 |
| 2024-05-29 | $9.13 | $9.23 | $9.09 | $9.15 | $9.15 | 660,187 |
| 2024-05-28 | $9.38 | $9.44 | $9.25 | $9.29 | $9.29 | 740,282 |
| 2024-05-24 | $9.29 | $9.38 | $9.27 | $9.30 | $9.30 | 664,230 |
| 2024-05-23 | $9.44 | $9.44 | $9.10 | $9.23 | $9.23 | 671,090 |
| 2024-05-22 | $9.76 | $9.76 | $9.44 | $9.45 | $9.45 | 437,924 |
| 2024-05-21 | $9.71 | $9.77 | $9.65 | $9.77 | $9.77 | 365,199 |
| 2024-05-20 | $9.81 | $9.90 | $9.74 | $9.75 | $9.75 | 412,226 |
| 2024-05-17 | $9.71 | $9.89 | $9.66 | $9.83 | $9.83 | 530,227 |
| 2024-05-16 | $9.58 | $9.69 | $9.54 | $9.68 | $9.68 | 459,020 |
| 2024-05-15 | $9.70 | $9.71 | $9.50 | $9.60 | $9.60 | 542,464 |
| 2024-05-14 | $9.72 | $9.77 | $9.46 | $9.57 | $9.57 | 654,204 |
| 2024-05-13 | $9.83 | $9.89 | $9.64 | $9.67 | $9.67 | 398,997 |
| 2024-05-10 | $9.84 | $9.85 | $9.67 | $9.78 | $9.78 | 510,011 |
| 2024-05-09 | $9.87 | $9.96 | $9.72 | $9.80 | $9.80 | 841,576 |
| 2024-05-08 | $9.62 | $9.87 | $9.57 | $9.83 | $9.83 | 701,112 |
| 2024-05-07 | $9.57 | $9.84 | $9.52 | $9.76 | $9.76 | 718,605 |
| 2024-05-06 | $9.85 | $9.92 | $9.43 | $9.50 | $9.50 | 1,117,464 |
| 2024-05-03 | $10.16 | $10.16 | $9.65 | $9.80 | $9.80 | 1,105,533 |
| 2024-05-02 | $9.83 | $10.57 | $9.80 | $9.99 | $9.99 | 1,755,130 |
| 2024-05-01 | $9.49 | $9.67 | $9.40 | $9.51 | $9.51 | 516,436 |
| 2024-04-30 | $9.86 | $9.86 | $9.43 | $9.43 | $9.43 | 600,200 |
| 2024-04-29 | $9.94 | $10.09 | $9.91 | $9.95 | $9.95 | 355,208 |
| 2024-04-26 | $9.94 | $10.07 | $9.90 | $9.91 | $9.91 | 304,761 |
| 2024-04-25 | $9.97 | $9.97 | $9.83 | $9.90 | $9.90 | 412,350 |
| 2024-04-24 | $10.02 | $10.12 | $9.89 | $10.04 | $10.04 | 674,255 |
| 2024-04-23 | $9.87 | $10.13 | $9.87 | $10.10 | $10.10 | 340,110 |
| 2024-04-22 | $9.98 | $10.06 | $9.87 | $9.93 | $9.93 | 485,594 |
| 2024-04-19 | $9.74 | $9.97 | $9.63 | $9.95 | $9.95 | 535,082 |
| 2024-04-18 | $9.88 | $9.91 | $9.74 | $9.76 | $9.76 | 419,242 |
| 2024-04-17 | $9.98 | $10.05 | $9.80 | $9.83 | $9.83 | 439,946 |
| 2024-04-16 | $9.95 | $10.02 | $9.81 | $9.92 | $9.92 | 551,374 |
| 2024-04-15 | $10.33 | $10.40 | $10.02 | $10.02 | $10.02 | 407,634 |
| 2024-04-12 | $10.49 | $10.54 | $10.20 | $10.31 | $10.31 | 476,639 |
| 2024-04-11 | $10.56 | $10.66 | $10.52 | $10.57 | $10.57 | 529,582 |
| 2024-04-10 | $10.63 | $10.76 | $10.36 | $10.45 | $10.45 | 535,364 |
| 2024-04-09 | $10.69 | $10.79 | $10.56 | $10.77 | $10.77 | 1,198,095 |
| 2024-04-08 | $10.80 | $10.86 | $10.67 | $10.71 | $10.71 | 272,893 |
| 2024-04-05 | $10.73 | $10.76 | $10.58 | $10.72 | $10.72 | 402,033 |
| 2024-04-04 | $11.20 | $11.21 | $10.72 | $10.74 | $10.74 | 574,613 |
| 2024-04-03 | $10.85 | $11.09 | $10.83 | $11.04 | $11.04 | 705,097 |
| 2024-04-02 | $10.79 | $11.01 | $10.75 | $10.89 | $10.89 | 702,874 |
| 2024-04-01 | $11.15 | $11.15 | $10.87 | $10.95 | $10.95 | 613,674 |
| 2024-03-28 | $11.13 | $11.35 | $10.99 | $11.15 | $11.15 | 1,612,849 |
| 2024-03-27 | $10.77 | $11.13 | $10.76 | $11.05 | $11.05 | 1,193,343 |
| 2024-03-26 | $10.64 | $10.97 | $10.57 | $10.76 | $10.76 | 3,600,502 |
| 2024-03-25 | $10.36 | $10.64 | $10.24 | $10.52 | $10.52 | 2,316,429 |
| 2024-03-22 | $10.16 | $10.38 | $10.06 | $10.34 | $10.34 | 1,231,294 |
| 2024-03-21 | $9.99 | $10.32 | $9.97 | $10.16 | $10.16 | 2,010,684 |
| 2024-03-20 | $9.34 | $10.00 | $9.30 | $9.99 | $9.99 | 1,168,436 |
| 2024-03-19 | $9.12 | $9.45 | $9.11 | $9.34 | $9.34 | 872,510 |
| 2024-03-18 | $9.16 | $9.22 | $9.08 | $9.10 | $9.10 | 631,364 |
| 2024-03-15 | $8.92 | $9.17 | $8.92 | $9.16 | $9.16 | 866,964 |
| 2024-03-14 | $9.08 | $9.11 | $8.92 | $8.98 | $8.98 | 668,267 |
| 2024-03-13 | $9.11 | $9.28 | $9.11 | $9.16 | $9.16 | 871,235 |
| 2024-03-12 | $9.15 | $9.15 | $9.02 | $9.14 | $9.14 | 473,644 |
| 2024-03-11 | $9.14 | $9.27 | $9.14 | $9.21 | $9.21 | 459,334 |
| 2024-03-08 | $9.27 | $9.27 | $9.13 | $9.18 | $9.18 | 819,135 |
| 2024-03-07 | $9.20 | $9.35 | $9.15 | $9.21 | $9.21 | 735,330 |
| 2024-03-06 | $9.13 | $9.20 | $9.04 | $9.11 | $9.11 | 774,196 |
| 2024-03-05 | $8.98 | $9.13 | $8.98 | $9.03 | $9.03 | 743,495 |
| 2024-03-04 | $9.10 | $9.18 | $8.88 | $9.04 | $9.04 | 806,525 |
| 2024-03-01 | $9.58 | $9.60 | $9.10 | $9.12 | $9.12 | 1,693,124 |
| 2024-02-29 | $9.75 | $9.75 | $9.45 | $9.65 | $9.65 | 1,090,015 |
| 2024-02-28 | $9.99 | $10.30 | $9.57 | $9.58 | $9.58 | 1,145,251 |
| 2024-02-27 | $10.11 | $10.11 | $9.74 | $9.78 | $9.78 | 631,897 |
| 2024-02-26 | $9.87 | $10.03 | $9.84 | $10.02 | $10.02 | 638,271 |
| 2024-02-23 | $9.75 | $10.00 | $9.73 | $9.93 | $9.93 | 442,013 |
| 2024-02-22 | $9.66 | $9.75 | $9.63 | $9.73 | $9.73 | 455,901 |
| 2024-02-21 | $9.80 | $9.84 | $9.64 | $9.70 | $9.70 | 330,970 |
| 2024-02-20 | $9.73 | $9.90 | $9.70 | $9.82 | $9.82 | 506,374 |
| 2024-02-16 | $9.77 | $9.94 | $9.65 | $9.90 | $9.90 | 639,140 |
| 2024-02-15 | $9.41 | $9.83 | $9.35 | $9.83 | $9.83 | 595,574 |
| 2024-02-14 | $9.39 | $9.43 | $9.25 | $9.36 | $9.36 | 594,337 |
| 2024-02-13 | $9.41 | $9.41 | $9.11 | $9.22 | $9.22 | 907,956 |
| 2024-02-12 | $9.46 | $9.76 | $9.46 | $9.68 | $9.68 | 456,532 |
| 2024-02-09 | $9.42 | $9.48 | $9.30 | $9.46 | $9.46 | 516,830 |
| 2024-02-08 | $9.16 | $9.38 | $9.14 | $9.38 | $9.38 | 347,289 |
| 2024-02-07 | $9.28 | $9.28 | $9.08 | $9.18 | $9.18 | 397,028 |
| 2024-02-06 | $9.05 | $9.25 | $9.05 | $9.24 | $9.24 | 352,593 |
| 2024-02-05 | $9.04 | $9.14 | $9.00 | $9.08 | $9.08 | 429,636 |
| 2024-02-02 | $9.15 | $9.25 | $9.00 | $9.19 | $9.19 | 682,969 |
| 2024-02-01 | $9.36 | $9.43 | $9.19 | $9.27 | $9.27 | 1,485,138 |
| 2024-01-31 | $9.49 | $9.55 | $9.24 | $9.26 | $9.26 | 592,539 |
| 2024-01-30 | $9.49 | $9.63 | $9.49 | $9.52 | $9.52 | 419,087 |
| 2024-01-29 | $9.47 | $9.59 | $9.35 | $9.58 | $9.58 | 625,349 |
| 2024-01-26 | $9.38 | $9.51 | $9.34 | $9.49 | $9.49 | 493,018 |
| 2024-01-25 | $9.29 | $9.33 | $9.12 | $9.29 | $9.29 | 375,934 |
| 2024-01-24 | $9.20 | $9.20 | $9.05 | $9.11 | $9.11 | 465,590 |
| 2024-01-23 | $9.31 | $9.35 | $9.07 | $9.14 | $9.14 | 512,425 |
| 2024-01-22 | $9.00 | $9.18 | $8.97 | $9.18 | $9.18 | 1,255,538 |
| 2024-01-19 | $8.93 | $8.93 | $8.70 | $8.91 | $8.91 | 940,579 |
| 2024-01-18 | $8.96 | $9.02 | $8.86 | $8.87 | $8.87 | 1,186,682 |
| 2024-01-17 | $8.73 | $8.94 | $8.71 | $8.92 | $8.92 | 482,781 |
| 2024-01-16 | $8.84 | $8.91 | $8.73 | $8.89 | $8.89 | 595,110 |
| 2024-01-12 | $9.14 | $9.14 | $8.85 | $8.95 | $8.95 | 367,753 |
| 2024-01-11 | $8.96 | $8.99 | $8.83 | $8.97 | $8.97 | 539,283 |
| 2024-01-10 | $9.05 | $9.11 | $9.00 | $9.05 | $9.05 | 494,831 |
| 2024-01-09 | $9.16 | $9.21 | $9.02 | $9.11 | $9.11 | 437,546 |
| 2024-01-08 | $9.09 | $9.37 | $9.09 | $9.34 | $9.34 | 764,828 |
| 2024-01-05 | $9.23 | $9.44 | $9.23 | $9.26 | $9.26 | 557,443 |
| 2024-01-04 | $9.58 | $9.58 | $9.34 | $9.34 | $9.34 | 446,687 |
| 2024-01-03 | $9.72 | $9.76 | $9.55 | $9.55 | $9.55 | 525,203 |
| 2024-01-02 | $9.70 | $9.96 | $9.70 | $9.84 | $9.84 | 479,902 |
| 2023-12-29 | $9.91 | $9.95 | $9.71 | $9.77 | $9.77 | 616,810 |
| 2023-12-28 | $9.96 | $10.03 | $9.88 | $9.96 | $9.96 | 395,433 |
| 2023-12-27 | $10.23 | $10.23 | $10.01 | $10.03 | $10.03 | 410,549 |
| 2023-12-26 | $10.08 | $10.27 | $9.98 | $10.20 | $10.20 | 448,173 |
| 2023-12-22 | $9.93 | $10.14 | $9.87 | $10.05 | $10.05 | 568,744 |
| 2023-12-21 | $9.93 | $9.93 | $9.69 | $9.92 | $9.92 | 947,546 |
| 2023-12-20 | $9.78 | $9.96 | $9.66 | $9.75 | $9.75 | 847,602 |
| 2023-12-19 | $9.67 | $9.86 | $9.63 | $9.80 | $9.80 | 947,932 |
| 2023-12-18 | $9.70 | $9.74 | $9.55 | $9.58 | $9.58 | 652,149 |
| 2023-12-15 | $9.97 | $9.97 | $9.59 | $9.60 | $9.60 | 1,581,747 |
| 2023-12-14 | $9.90 | $10.11 | $9.85 | $9.88 | $9.88 | 607,869 |
| 2023-12-13 | $9.33 | $9.78 | $9.33 | $9.72 | $9.72 | 646,143 |
| 2023-12-12 | $9.56 | $9.57 | $9.37 | $9.37 | $9.37 | 322,031 |
| 2023-12-11 | $9.67 | $9.73 | $9.53 | $9.55 | $9.55 | 488,469 |
| 2023-12-08 | $9.67 | $9.82 | $9.63 | $9.67 | $9.67 | 370,609 |
| 2023-12-07 | $9.72 | $9.87 | $9.64 | $9.72 | $9.72 | 623,537 |
| 2023-12-06 | $9.75 | $9.83 | $9.59 | $9.66 | $9.66 | 703,672 |
| 2023-12-05 | $9.88 | $9.88 | $9.65 | $9.66 | $9.66 | 394,754 |
| 2023-12-04 | $9.87 | $9.98 | $9.83 | $9.89 | $9.89 | 670,225 |
| 2023-12-01 | $9.52 | $9.87 | $9.50 | $9.83 | $9.83 | 655,418 |
| 2023-11-30 | $9.64 | $9.64 | $9.50 | $9.52 | $9.52 | 660,458 |
| 2023-11-29 | $9.69 | $9.82 | $9.53 | $9.61 | $9.61 | 588,475 |
| 2023-11-28 | $9.68 | $9.74 | $9.54 | $9.58 | $9.58 | 596,560 |
| 2023-11-27 | $9.72 | $9.72 | $9.57 | $9.66 | $9.66 | 903,950 |
| 2023-11-24 | $9.64 | $9.88 | $9.64 | $9.81 | $9.81 | 521,514 |
| 2023-11-22 | $9.64 | $9.70 | $9.56 | $9.66 | $9.66 | 420,569 |
| 2023-11-21 | $9.66 | $9.80 | $9.60 | $9.61 | $9.61 | 633,752 |
| 2023-11-20 | $9.56 | $9.82 | $9.52 | $9.75 | $9.75 | 693,893 |
| 2023-11-17 | $9.46 | $9.55 | $9.41 | $9.51 | $9.51 | 483,074 |
| 2023-11-16 | $9.49 | $9.56 | $9.35 | $9.38 | $9.38 | 433,929 |
| 2023-11-15 | $9.56 | $9.77 | $9.43 | $9.53 | $9.53 | 565,230 |
| 2023-11-14 | $9.27 | $9.58 | $9.27 | $9.57 | $9.57 | 699,340 |
| 2023-11-13 | $8.76 | $9.10 | $8.71 | $8.99 | $8.99 | 677,429 |
| 2023-11-10 | $8.83 | $8.90 | $8.74 | $8.83 | $8.83 | 735,709 |
| 2023-11-09 | $9.09 | $9.18 | $8.79 | $8.81 | $8.81 | 661,292 |
| 2023-11-08 | $9.19 | $9.25 | $9.00 | $9.01 | $9.01 | 572,118 |
| 2023-11-07 | $9.15 | $9.22 | $9.05 | $9.20 | $9.20 | 491,433 |
| 2023-11-06 | $9.36 | $9.42 | $8.87 | $9.16 | $9.16 | 1,013,051 |
| 2023-11-03 | $9.11 | $9.45 | $9.00 | $9.42 | $9.42 | 1,161,293 |
| 2023-11-02 | $8.30 | $8.99 | $8.26 | $8.98 | $8.98 | 1,809,329 |
| 2023-11-01 | $9.20 | $9.20 | $8.94 | $9.02 | $9.02 | 679,251 |
| 2023-10-31 | $9.07 | $9.20 | $9.04 | $9.20 | $9.20 | 636,981 |
| 2023-10-30 | $9.22 | $9.29 | $9.04 | $9.07 | $9.07 | 506,955 |
| 2023-10-27 | $9.13 | $9.20 | $9.02 | $9.09 | $9.09 | 529,419 |
| 2023-10-26 | $9.07 | $9.23 | $9.05 | $9.10 | $9.10 | 522,201 |
| 2023-10-25 | $9.08 | $9.19 | $8.89 | $8.99 | $8.99 | 817,415 |
| 2023-10-24 | $9.16 | $9.30 | $9.16 | $9.18 | $9.18 | 490,225 |
| 2023-10-23 | $9.17 | $9.22 | $9.02 | $9.11 | $9.11 | 639,075 |
| 2023-10-20 | $9.19 | $9.33 | $9.08 | $9.27 | $9.27 | 652,784 |
| 2023-10-19 | $9.24 | $9.40 | $9.13 | $9.14 | $9.14 | 714,154 |
| 2023-10-18 | $9.51 | $9.57 | $9.19 | $9.25 | $9.25 | 680,906 |
| 2023-10-17 | $9.35 | $9.71 | $9.35 | $9.65 | $9.65 | 831,401 |
| 2023-10-16 | $9.48 | $9.54 | $9.36 | $9.44 | $9.44 | 675,128 |
| 2023-10-13 | $9.63 | $9.65 | $9.24 | $9.34 | $9.34 | 610,453 |
| 2023-10-12 | $9.92 | $9.92 | $9.55 | $9.57 | $9.57 | 620,025 |
| 2023-10-11 | $9.86 | $9.99 | $9.75 | $9.86 | $9.86 | 310,939 |
| 2023-10-10 | $9.86 | $9.92 | $9.73 | $9.85 | $9.85 | 460,989 |
| 2023-10-09 | $9.88 | $9.94 | $9.75 | $9.78 | $9.78 | 402,315 |
| 2023-10-06 | $9.72 | $9.91 | $9.65 | $9.87 | $9.87 | 554,816 |
| 2023-10-05 | $9.77 | $9.82 | $9.65 | $9.80 | $9.80 | 657,313 |
| 2023-10-04 | $9.63 | $9.82 | $9.48 | $9.81 | $9.81 | 548,089 |
| 2023-10-03 | $9.71 | $9.76 | $9.53 | $9.54 | $9.54 | 637,071 |
| 2023-10-02 | $9.78 | $9.84 | $9.55 | $9.65 | $9.65 | 444,572 |
| 2023-09-29 | $10.06 | $10.10 | $9.76 | $9.84 | $9.84 | 788,330 |
| 2023-09-28 | $9.81 | $10.07 | $9.80 | $10.00 | $10.00 | 409,931 |
| 2023-09-27 | $9.71 | $9.86 | $9.64 | $9.77 | $9.77 | 438,161 |
| 2023-09-26 | $9.83 | $10.02 | $9.65 | $9.65 | $9.65 | 623,354 |
| 2023-09-25 | $9.85 | $10.02 | $9.78 | $9.90 | $9.90 | 863,838 |
| 2023-09-22 | $10.00 | $10.15 | $9.91 | $9.91 | $9.91 | 483,838 |
| 2023-09-21 | $10.02 | $10.13 | $9.92 | $10.00 | $10.00 | 683,806 |
| 2023-09-20 | $10.22 | $10.28 | $10.08 | $10.08 | $10.08 | 610,150 |
| 2023-09-19 | $10.20 | $10.35 | $10.07 | $10.08 | $10.08 | 637,634 |
| 2023-09-18 | $10.53 | $10.56 | $10.17 | $10.18 | $10.18 | 472,063 |
| 2023-09-15 | $10.43 | $10.61 | $10.38 | $10.52 | $10.52 | 3,055,687 |
| 2023-09-14 | $10.28 | $10.51 | $10.28 | $10.47 | $10.47 | 607,318 |
| 2023-09-13 | $10.35 | $10.46 | $10.16 | $10.18 | $10.18 | 685,377 |
| 2023-09-12 | $10.09 | $10.39 | $10.09 | $10.33 | $10.33 | 566,876 |
| 2023-09-11 | $10.20 | $10.27 | $10.02 | $10.09 | $10.09 | 710,932 |
| 2023-09-08 | $9.92 | $9.94 | $9.76 | $9.80 | $9.80 | 519,468 |
| 2023-09-07 | $10.16 | $10.21 | $9.92 | $9.92 | $9.92 | 811,192 |
| 2023-09-06 | $10.18 | $10.30 | $10.00 | $10.17 | $10.17 | 510,332 |
| 2023-09-05 | $10.32 | $10.35 | $10.08 | $10.13 | $10.13 | 622,832 |
| 2023-09-01 | $10.32 | $10.41 | $10.25 | $10.35 | $10.35 | 427,332 |
| 2023-08-31 | $10.10 | $10.28 | $10.10 | $10.24 | $10.24 | 633,210 |
| 2023-08-30 | $10.01 | $10.22 | $10.01 | $10.12 | $10.12 | 606,263 |
| 2023-08-29 | $10.05 | $10.06 | $9.93 | $10.03 | $10.03 | 540,453 |
| 2023-08-28 | $9.89 | $10.04 | $9.83 | $10.00 | $10.00 | 854,575 |
| 2023-08-25 | $9.69 | $10.00 | $9.69 | $9.86 | $9.86 | 810,691 |
| 2023-08-24 | $9.50 | $9.67 | $9.50 | $9.53 | $9.53 | 439,023 |
| 2023-08-23 | $9.63 | $9.75 | $9.53 | $9.55 | $9.55 | 460,095 |
| 2023-08-22 | $9.58 | $9.65 | $9.44 | $9.60 | $9.60 | 655,234 |
| 2023-08-21 | $9.81 | $9.86 | $9.48 | $9.52 | $9.52 | 573,398 |
| 2023-08-18 | $9.66 | $9.94 | $9.53 | $9.78 | $9.78 | 930,768 |
| 2023-08-17 | $10.03 | $10.10 | $9.72 | $9.74 | $9.74 | 572,842 |
| 2023-08-16 | $10.14 | $10.27 | $10.03 | $10.04 | $10.04 | 584,023 |
| 2023-08-15 | $10.25 | $10.40 | $10.08 | $10.20 | $10.20 | 750,696 |
| 2023-08-14 | $10.10 | $10.42 | $10.01 | $10.39 | $10.39 | 743,181 |
| 2023-08-11 | $10.07 | $10.26 | $9.97 | $10.19 | $10.19 | 750,001 |
| 2023-08-10 | $10.11 | $10.31 | $10.02 | $10.07 | $10.07 | 744,962 |
| 2023-08-09 | $9.87 | $10.15 | $9.76 | $10.14 | $10.14 | 723,277 |
| 2023-08-08 | $9.91 | $9.96 | $9.77 | $9.88 | $9.88 | 844,806 |
| 2023-08-07 | $10.00 | $10.11 | $9.87 | $10.02 | $10.02 | 1,111,321 |
| 2023-08-04 | $10.20 | $10.29 | $9.84 | $10.01 | $10.01 | 1,859,958 |
| 2023-08-03 | $10.90 | $11.16 | $9.72 | $10.32 | $10.32 | 3,320,335 |
| 2023-08-02 | $12.21 | $12.22 | $12.03 | $12.09 | $12.09 | 740,745 |
| 2023-08-01 | $12.21 | $12.34 | $12.14 | $12.32 | $12.32 | 497,313 |
| 2023-07-31 | $12.24 | $12.33 | $12.19 | $12.29 | $12.29 | 366,299 |
| 2023-07-28 | $12.34 | $12.34 | $12.16 | $12.26 | $12.26 | 499,504 |
| 2023-07-27 | $12.26 | $12.33 | $12.12 | $12.20 | $12.20 | 568,186 |
| 2023-07-26 | $12.24 | $12.35 | $12.17 | $12.19 | $12.19 | 471,504 |
| 2023-07-25 | $12.00 | $12.24 | $11.97 | $12.19 | $12.19 | 564,708 |
| 2023-07-24 | $12.13 | $12.18 | $11.88 | $11.97 | $11.97 | 1,061,475 |
| 2023-07-21 | $11.99 | $12.14 | $11.92 | $12.09 | $12.09 | 574,983 |
| 2023-07-20 | $12.09 | $12.12 | $11.92 | $11.98 | $11.98 | 885,148 |
| 2023-07-19 | $11.91 | $12.05 | $11.85 | $12.00 | $12.00 | 760,421 |
| 2023-07-18 | $11.75 | $11.96 | $11.75 | $11.94 | $11.94 | 871,403 |
| 2023-07-17 | $11.86 | $11.94 | $11.69 | $11.73 | $11.73 | 653,831 |
| 2023-07-14 | $11.97 | $11.98 | $11.74 | $11.85 | $11.85 | 800,841 |
| 2023-07-13 | $11.95 | $12.03 | $11.86 | $11.99 | $11.99 | 611,969 |
| 2023-07-12 | $11.97 | $12.10 | $11.84 | $11.95 | $11.95 | 712,023 |
| 2023-07-11 | $11.83 | $11.88 | $11.71 | $11.85 | $11.85 | 689,525 |
| 2023-07-10 | $11.66 | $11.82 | $11.66 | $11.73 | $11.73 | 751,893 |
| 2023-07-07 | $11.56 | $11.78 | $11.56 | $11.66 | $11.66 | 901,859 |
| 2023-07-06 | $11.22 | $11.54 | $11.17 | $11.52 | $11.52 | 745,489 |
| 2023-07-05 | $11.46 | $11.56 | $11.33 | $11.33 | $11.33 | 1,115,429 |
| 2023-07-03 | $11.42 | $11.62 | $11.42 | $11.56 | $11.56 | 370,389 |
| 2023-06-30 | $11.19 | $11.55 | $11.19 | $11.46 | $11.46 | 930,827 |
| 2023-06-29 | $10.82 | $11.19 | $10.82 | $11.15 | $11.15 | 759,347 |
| 2023-06-28 | $10.86 | $10.89 | $10.73 | $10.84 | $10.84 | 521,411 |
| 2023-06-27 | $10.61 | $10.83 | $10.60 | $10.81 | $10.81 | 498,862 |
| 2023-06-26 | $10.24 | $10.69 | $10.24 | $10.61 | $10.61 | 738,860 |
| 2023-06-23 | $10.36 | $10.46 | $10.21 | $10.28 | $10.28 | 2,714,742 |
| 2023-06-22 | $10.61 | $10.61 | $10.43 | $10.50 | $10.50 | 495,613 |
| 2023-06-21 | $10.50 | $10.64 | $10.42 | $10.61 | $10.61 | 528,540 |
| 2023-06-20 | $10.47 | $10.59 | $10.39 | $10.56 | $10.56 | 800,169 |
| 2023-06-16 | $10.85 | $10.85 | $10.47 | $10.50 | $10.50 | 1,451,465 |
| 2023-06-15 | $10.65 | $10.87 | $10.62 | $10.78 | $10.78 | 960,078 |
| 2023-06-14 | $10.82 | $10.85 | $10.68 | $10.69 | $10.69 | 960,848 |
| 2023-06-13 | $10.66 | $10.85 | $10.65 | $10.80 | $10.80 | 806,052 |
| 2023-06-12 | $10.66 | $10.67 | $10.50 | $10.59 | $10.59 | 1,003,703 |
| 2023-06-09 | $10.78 | $10.82 | $10.63 | $10.65 | $10.65 | 1,217,651 |
| 2023-06-08 | $10.91 | $10.96 | $10.70 | $10.82 | $10.82 | 656,184 |
| 2023-06-07 | $10.86 | $11.00 | $10.86 | $10.87 | $10.87 | 735,396 |
| 2023-06-06 | $10.57 | $10.81 | $10.54 | $10.79 | $10.79 | 868,146 |
| 2023-06-05 | $10.40 | $10.70 | $10.37 | $10.66 | $10.66 | 4,006,400 |
| 2023-06-02 | $10.21 | $10.48 | $10.21 | $10.44 | $10.44 | 890,094 |
| 2023-06-01 | $10.00 | $10.15 | $9.88 | $9.99 | $9.99 | 970,376 |
| 2023-05-31 | $10.44 | $10.51 | $10.03 | $10.04 | $10.04 | 1,715,546 |
| 2023-05-30 | $10.47 | $10.62 | $10.33 | $10.54 | $10.54 | 1,652,058 |
| 2023-05-26 | $10.75 | $10.75 | $10.35 | $10.51 | $10.51 | 1,840,433 |
| 2023-05-25 | $10.64 | $10.87 | $10.44 | $10.66 | $10.66 | 2,250,172 |
| 2023-05-24 | $10.41 | $10.72 | $10.25 | $10.63 | $10.63 | 6,502,585 |
| 2023-05-23 | $11.31 | $11.53 | $11.26 | $11.30 | $11.30 | 941,980 |
| 2023-05-22 | $11.35 | $11.45 | $11.31 | $11.39 | $11.39 | 839,972 |
| 2023-05-19 | $11.10 | $11.29 | $11.04 | $11.25 | $11.25 | 771,117 |
| 2023-05-18 | $10.73 | $11.06 | $10.68 | $11.01 | $11.01 | 744,188 |
| 2023-05-17 | $10.67 | $10.72 | $10.52 | $10.70 | $10.70 | 586,808 |
| 2023-05-16 | $10.73 | $10.73 | $10.58 | $10.62 | $10.62 | 630,551 |
| 2023-05-15 | $10.57 | $10.77 | $10.53 | $10.75 | $10.75 | 634,115 |
| 2023-05-12 | $10.41 | $10.56 | $10.41 | $10.49 | $10.49 | 619,908 |
| 2023-05-11 | $10.25 | $10.42 | $10.25 | $10.41 | $10.41 | 441,465 |
| 2023-05-10 | $10.27 | $10.43 | $10.05 | $10.37 | $10.37 | 861,575 |
| 2023-05-09 | $10.42 | $10.44 | $10.16 | $10.23 | $10.23 | 1,032,522 |
| 2023-05-08 | $10.65 | $10.80 | $10.49 | $10.51 | $10.51 | 1,135,391 |
| 2023-05-05 | $10.57 | $10.63 | $9.85 | $10.60 | $10.60 | 1,675,822 |
| 2023-05-04 | $11.00 | $11.02 | $10.22 | $10.63 | $10.63 | 1,492,883 |
| 2023-05-03 | $11.55 | $11.59 | $11.39 | $11.41 | $11.41 | 1,005,487 |
| 2023-05-02 | $11.45 | $11.53 | $11.11 | $11.51 | $11.51 | 672,105 |
| 2023-05-01 | $11.31 | $11.59 | $11.28 | $11.56 | $11.56 | 1,058,120 |
| 2023-04-28 | $10.97 | $11.49 | $10.85 | $11.35 | $11.35 | 1,046,691 |
| 2023-04-27 | $10.90 | $11.06 | $10.87 | $10.98 | $10.98 | 648,533 |
| 2023-04-26 | $10.93 | $11.02 | $10.83 | $10.90 | $10.90 | 547,730 |
| 2023-04-25 | $11.23 | $11.23 | $10.93 | $11.02 | $11.02 | 661,063 |
| 2023-04-24 | $11.25 | $11.39 | $11.25 | $11.37 | $11.37 | 334,961 |
| 2023-04-21 | $11.35 | $11.35 | $11.16 | $11.29 | $11.29 | 425,347 |
| 2023-04-20 | $11.32 | $11.43 | $11.26 | $11.38 | $11.38 | 404,218 |
| 2023-04-19 | $11.28 | $11.44 | $11.23 | $11.39 | $11.39 | 346,517 |
| 2023-04-18 | $11.51 | $11.61 | $11.23 | $11.30 | $11.30 | 604,179 |
| 2023-04-17 | $11.52 | $11.58 | $11.45 | $11.50 | $11.50 | 511,816 |
| 2023-04-14 | $11.67 | $11.75 | $11.42 | $11.50 | $11.50 | 611,853 |
| 2023-04-13 | $11.49 | $11.75 | $11.45 | $11.67 | $11.67 | 572,828 |
| 2023-04-12 | $11.66 | $11.72 | $11.53 | $11.57 | $11.57 | 613,215 |
| 2023-04-11 | $11.05 | $11.74 | $11.05 | $11.60 | $11.60 | 1,077,241 |
| 2023-04-10 | $10.84 | $10.99 | $10.80 | $10.93 | $10.93 | 889,171 |
| 2023-04-06 | $10.88 | $10.93 | $10.81 | $10.87 | $10.87 | 605,050 |
| 2023-04-05 | $10.81 | $10.86 | $10.73 | $10.86 | $10.86 | 481,903 |
| 2023-04-04 | $11.00 | $11.00 | $10.75 | $10.89 | $10.89 | 588,418 |
| 2023-04-03 | $11.12 | $11.19 | $10.89 | $10.98 | $10.98 | 651,064 |
| 2023-03-31 | $10.86 | $11.08 | $10.84 | $11.05 | $11.05 | 982,883 |
| 2023-03-30 | $10.88 | $10.94 | $10.79 | $10.84 | $10.84 | 400,356 |
| 2023-03-29 | $10.81 | $10.86 | $10.72 | $10.84 | $10.84 | 647,923 |
| 2023-03-28 | $10.50 | $10.71 | $10.48 | $10.69 | $10.69 | 659,874 |
| 2023-03-27 | $10.53 | $10.60 | $10.44 | $10.50 | $10.50 | 524,038 |
| 2023-03-24 | $10.13 | $10.43 | $10.01 | $10.43 | $10.43 | 716,045 |
| 2023-03-23 | $10.29 | $10.43 | $10.12 | $10.20 | $10.20 | 867,516 |
| 2023-03-22 | $10.38 | $10.58 | $10.24 | $10.25 | $10.25 | 897,805 |
| 2023-03-21 | $10.23 | $10.42 | $10.14 | $10.38 | $10.38 | 710,800 |
| 2023-03-20 | $10.01 | $10.14 | $9.99 | $10.02 | $10.02 | 691,554 |
| 2023-03-17 | $10.21 | $10.24 | $9.95 | $9.98 | $9.98 | 2,413,295 |
| 2023-03-16 | $9.99 | $10.29 | $9.95 | $10.29 | $10.29 | 1,097,077 |
| 2023-03-15 | $10.17 | $10.27 | $9.98 | $10.09 | $10.09 | 1,433,579 |
| 2023-03-14 | $10.29 | $10.42 | $10.22 | $10.36 | $10.36 | 1,523,482 |
| 2023-03-13 | $10.31 | $10.42 | $10.05 | $10.06 | $10.06 | 1,924,684 |
| 2023-03-10 | $10.50 | $10.62 | $10.36 | $10.47 | $10.47 | 1,727,762 |
| 2023-03-09 | $10.58 | $10.63 | $10.43 | $10.56 | $10.56 | 1,359,117 |
| 2023-03-08 | $10.76 | $10.81 | $10.51 | $10.59 | $10.59 | 1,265,634 |
| 2023-03-07 | $10.78 | $10.78 | $10.65 | $10.68 | $10.68 | 1,283,968 |
| 2023-03-06 | $11.05 | $11.15 | $10.65 | $10.77 | $10.77 | 1,510,510 |
| 2023-03-03 | $10.91 | $11.19 | $10.67 | $11.02 | $11.02 | 5,631,630 |
| 2023-03-02 | $10.15 | $10.46 | $10.10 | $10.35 | $10.35 | 973,718 |
| 2023-03-01 | $10.46 | $10.48 | $10.15 | $10.20 | $10.20 | 1,098,852 |
| 2023-02-28 | $9.96 | $10.17 | $9.60 | $10.04 | $10.04 | 1,452,603 |
| 2023-02-27 | $10.43 | $10.51 | $10.30 | $10.34 | $10.34 | 451,151 |
| 2023-02-24 | $10.12 | $10.41 | $10.10 | $10.33 | $10.33 | 638,873 |
| 2023-02-23 | $10.35 | $10.43 | $10.17 | $10.27 | $10.27 | 412,383 |
| 2023-02-22 | $10.34 | $10.38 | $10.18 | $10.29 | $10.29 | 513,626 |
| 2023-02-21 | $10.55 | $10.55 | $10.17 | $10.30 | $10.30 | 540,666 |
| 2023-02-17 | $10.51 | $10.62 | $10.39 | $10.60 | $10.60 | 498,943 |
| 2023-02-16 | $10.61 | $10.62 | $10.46 | $10.48 | $10.48 | 513,387 |
| 2023-02-15 | $10.65 | $10.76 | $10.59 | $10.76 | $10.76 | 486,429 |
| 2023-02-14 | $10.70 | $10.78 | $10.57 | $10.74 | $10.74 | 821,393 |
| 2023-02-13 | $10.82 | $10.88 | $10.72 | $10.74 | $10.74 | 439,389 |
| 2023-02-10 | $10.85 | $10.89 | $10.72 | $10.85 | $10.85 | 497,937 |
| 2023-02-09 | $11.04 | $11.14 | $10.86 | $10.88 | $10.88 | 585,430 |
| 2023-02-08 | $11.04 | $11.12 | $10.96 | $11.00 | $11.00 | 666,611 |
| 2023-02-07 | $10.86 | $11.21 | $10.85 | $11.13 | $11.13 | 774,287 |
| 2023-02-06 | $11.00 | $11.03 | $10.81 | $10.91 | $10.91 | 731,088 |
| 2023-02-03 | $10.90 | $11.11 | $10.81 | $11.00 | $11.00 | 1,023,083 |
| 2023-02-02 | $10.71 | $10.93 | $10.59 | $10.93 | $10.93 | 1,192,426 |
| 2023-02-01 | $10.39 | $10.71 | $10.36 | $10.63 | $10.63 | 732,551 |
| 2023-01-31 | $10.49 | $10.54 | $10.42 | $10.49 | $10.49 | 1,080,249 |
| 2023-01-30 | $10.52 | $10.57 | $10.42 | $10.43 | $10.43 | 462,361 |
| 2023-01-27 | $10.57 | $10.62 | $10.46 | $10.57 | $10.57 | 405,116 |
| 2023-01-26 | $10.54 | $10.61 | $10.46 | $10.57 | $10.57 | 601,793 |
| 2023-01-25 | $10.43 | $10.52 | $10.25 | $10.47 | $10.47 | 420,541 |
| 2023-01-24 | $10.47 | $10.56 | $10.33 | $10.49 | $10.49 | 599,446 |
| 2023-01-23 | $10.20 | $10.57 | $10.17 | $10.51 | $10.51 | 1,176,426 |
| 2023-01-20 | $10.52 | $10.73 | $10.21 | $10.22 | $10.22 | 835,736 |
| 2023-01-19 | $9.94 | $10.45 | $9.87 | $10.45 | $10.45 | 1,594,179 |
| 2023-01-18 | $9.97 | $10.04 | $9.93 | $9.99 | $9.99 | 556,931 |
| 2023-01-17 | $9.98 | $9.98 | $9.86 | $9.92 | $9.92 | 769,016 |
| 2023-01-13 | $9.78 | $9.97 | $9.72 | $9.95 | $9.95 | 783,546 |
| 2023-01-12 | $9.56 | $9.84 | $9.56 | $9.81 | $9.81 | 487,716 |
| 2023-01-11 | $9.49 | $9.58 | $9.39 | $9.47 | $9.47 | 396,955 |
| 2023-01-10 | $9.37 | $9.47 | $9.32 | $9.42 | $9.42 | 407,920 |
| 2023-01-09 | $9.31 | $9.46 | $9.29 | $9.35 | $9.35 | 509,702 |
| 2023-01-06 | $8.95 | $9.30 | $8.94 | $9.27 | $9.27 | 502,885 |
| 2023-01-05 | $8.96 | $9.04 | $8.84 | $9.02 | $9.02 | 335,590 |
| 2023-01-04 | $8.94 | $9.14 | $8.93 | $9.02 | $9.02 | 549,024 |
| 2023-01-03 | $8.86 | $8.96 | $8.72 | $8.84 | $8.84 | 574,763 |
| 2022-12-30 | $8.80 | $8.88 | $8.77 | $8.86 | $8.86 | 353,958 |
| 2022-12-29 | $8.92 | $8.96 | $8.86 | $8.90 | $8.90 | 322,284 |
| 2022-12-28 | $8.91 | $8.93 | $8.77 | $8.83 | $8.83 | 384,926 |
| 2022-12-27 | $8.91 | $8.91 | $8.79 | $8.88 | $8.88 | 297,590 |
| 2022-12-23 | $8.76 | $8.92 | $8.75 | $8.89 | $8.89 | 297,859 |
| 2022-12-22 | $9.03 | $9.03 | $8.57 | $8.78 | $8.78 | 614,975 |
| 2022-12-21 | $9.21 | $9.24 | $9.03 | $9.10 | $9.10 | 629,388 |
| 2022-12-20 | $9.09 | $9.19 | $9.07 | $9.19 | $9.19 | 662,980 |
| 2022-12-19 | $9.03 | $9.19 | $9.03 | $9.12 | $9.12 | 822,875 |
| 2022-12-16 | $8.80 | $9.10 | $8.80 | $9.04 | $9.04 | 1,369,966 |
| 2022-12-15 | $8.93 | $8.93 | $8.81 | $8.89 | $8.89 | 805,180 |
| 2022-12-14 | $8.95 | $9.08 | $8.82 | $9.07 | $9.07 | 853,400 |
| 2022-12-13 | $9.27 | $9.27 | $8.90 | $8.96 | $8.96 | 683,187 |
| 2022-12-12 | $9.04 | $9.07 | $8.72 | $9.07 | $9.07 | 1,085,908 |
| 2022-12-09 | $8.88 | $8.96 | $8.81 | $8.83 | $8.83 | 637,087 |
| 2022-12-08 | $9.00 | $9.02 | $8.83 | $8.88 | $8.88 | 576,585 |
| 2022-12-07 | $9.21 | $9.21 | $8.96 | $8.97 | $8.97 | 1,116,563 |
| 2022-12-06 | $9.25 | $9.29 | $9.10 | $9.17 | $9.17 | 651,855 |
| 2022-12-05 | $9.31 | $9.46 | $9.20 | $9.21 | $9.21 | 480,916 |
| 2022-12-02 | $9.07 | $9.37 | $9.03 | $9.36 | $9.36 | 611,576 |
| 2022-12-01 | $9.39 | $9.45 | $9.21 | $9.21 | $9.21 | 573,992 |
| 2022-11-30 | $9.05 | $9.31 | $8.88 | $9.29 | $9.29 | 1,510,819 |
| 2022-11-29 | $9.02 | $9.13 | $8.97 | $9.04 | $9.04 | 603,796 |
| 2022-11-28 | $9.03 | $9.08 | $8.97 | $9.00 | $9.00 | 880,467 |
| 2022-11-25 | $9.15 | $9.29 | $9.09 | $9.10 | $9.10 | 460,569 |
| 2022-11-23 | $9.15 | $9.23 | $9.07 | $9.19 | $9.19 | 553,227 |
| 2022-11-22 | $9.20 | $9.23 | $9.07 | $9.15 | $9.15 | 1,071,798 |
| 2022-11-21 | $9.06 | $9.30 | $9.02 | $9.17 | $9.17 | 905,109 |
| 2022-11-18 | $9.04 | $9.08 | $8.83 | $9.07 | $9.07 | 718,652 |
| 2022-11-17 | $8.69 | $8.99 | $8.65 | $8.92 | $8.92 | 927,721 |
| 2022-11-16 | $8.60 | $8.99 | $8.55 | $8.78 | $8.78 | 1,446,105 |
| 2022-11-15 | $8.24 | $8.76 | $8.20 | $8.67 | $8.67 | 5,147,750 |
| 2022-11-14 | $9.92 | $10.14 | $9.78 | $9.80 | $9.80 | 311,000 |
| 2022-11-11 | $10.14 | $10.26 | $9.94 | $9.96 | $9.96 | 361,973 |
| 2022-11-10 | $9.96 | $10.17 | $9.87 | $10.07 | $10.07 | 366,411 |
| 2022-11-09 | $9.70 | $9.71 | $9.52 | $9.56 | $9.56 | 214,337 |
| 2022-11-08 | $9.73 | $9.98 | $9.67 | $9.75 | $9.75 | 279,523 |
| 2022-11-07 | $9.69 | $9.75 | $9.54 | $9.63 | $9.63 | 337,555 |
| 2022-11-04 | $9.49 | $9.69 | $9.42 | $9.67 | $9.67 | 355,258 |
| 2022-11-03 | $9.35 | $9.37 | $9.22 | $9.30 | $9.30 | 449,306 |
| 2022-11-02 | $9.65 | $9.72 | $9.39 | $9.42 | $9.42 | 690,770 |
| 2022-11-01 | $9.61 | $9.94 | $9.36 | $9.60 | $9.60 | 727,031 |
| 2022-10-31 | $10.03 | $10.03 | $9.84 | $9.95 | $9.95 | 360,677 |
| 2022-10-28 | $9.86 | $10.10 | $9.84 | $10.05 | $10.05 | 261,756 |
| 2022-10-27 | $9.95 | $10.01 | $9.80 | $9.86 | $9.86 | 228,314 |
| 2022-10-26 | $9.97 | $10.05 | $9.41 | $9.90 | $9.90 | 481,495 |
| 2022-10-25 | $9.83 | $9.99 | $9.80 | $9.91 | $9.91 | 312,249 |
| 2022-10-24 | $9.78 | $9.84 | $9.63 | $9.79 | $9.79 | 231,138 |
| 2022-10-21 | $9.39 | $9.72 | $9.29 | $9.67 | $9.67 | 377,189 |
| 2022-10-20 | $9.42 | $9.58 | $9.17 | $9.30 | $9.30 | 281,798 |
| 2022-10-19 | $9.48 | $9.61 | $9.35 | $9.36 | $9.36 | 393,961 |
| 2022-10-18 | $9.47 | $9.79 | $9.32 | $9.58 | $9.58 | 465,361 |
| 2022-10-17 | $9.08 | $9.46 | $9.06 | $9.30 | $9.30 | 780,698 |
| 2022-10-14 | $8.85 | $9.08 | $8.84 | $8.87 | $8.87 | 616,850 |
| 2022-10-13 | $8.40 | $8.82 | $8.33 | $8.75 | $8.75 | 407,691 |
| 2022-10-12 | $8.86 | $8.86 | $8.59 | $8.59 | $8.59 | 348,016 |
| 2022-10-11 | $8.78 | $8.91 | $8.72 | $8.86 | $8.86 | 471,410 |
| 2022-10-10 | $8.63 | $8.80 | $8.62 | $8.75 | $8.75 | 342,154 |
| 2022-10-07 | $8.86 | $8.86 | $8.58 | $8.64 | $8.64 | 493,503 |
| 2022-10-06 | $8.97 | $9.08 | $8.93 | $8.97 | $8.97 | 316,273 |
| 2022-10-05 | $8.88 | $9.12 | $8.76 | $9.04 | $9.04 | 553,020 |
| 2022-10-04 | $8.90 | $9.08 | $8.89 | $9.07 | $9.07 | 443,038 |
| 2022-10-03 | $8.50 | $8.87 | $8.50 | $8.81 | $8.81 | 342,660 |
| 2022-09-30 | $8.45 | $8.68 | $8.44 | $8.44 | $8.44 | 348,762 |
| 2022-09-29 | $8.61 | $8.61 | $8.39 | $8.46 | $8.46 | 338,571 |
| 2022-09-28 | $8.68 | $8.77 | $8.58 | $8.66 | $8.66 | 561,553 |
| 2022-09-27 | $8.74 | $8.78 | $8.50 | $8.62 | $8.62 | 863,681 |
| 2022-09-26 | $8.77 | $9.10 | $8.50 | $8.62 | $8.62 | 1,105,255 |
| 2022-09-23 | $8.46 | $8.81 | $8.24 | $8.80 | $8.80 | 1,243,703 |
| 2022-09-22 | $8.63 | $8.71 | $8.56 | $8.61 | $8.61 | 365,742 |
| 2022-09-21 | $8.77 | $8.94 | $8.69 | $8.71 | $8.71 | 400,250 |
| 2022-09-20 | $8.63 | $8.84 | $8.58 | $8.73 | $8.73 | 671,093 |
| 2022-09-19 | $8.45 | $9.00 | $8.43 | $8.95 | $8.95 | 789,172 |
| 2022-09-16 | $8.59 | $8.64 | $8.32 | $8.42 | $8.42 | 2,815,169 |
| 2022-09-15 | $8.88 | $8.95 | $8.67 | $8.70 | $8.70 | 670,795 |
| 2022-09-14 | $9.03 | $9.08 | $8.92 | $8.94 | $8.94 | 542,336 |
| 2022-09-13 | $9.28 | $9.34 | $9.02 | $9.04 | $9.04 | 423,446 |
| 2022-09-12 | $9.56 | $9.69 | $9.47 | $9.52 | $9.52 | 334,391 |
| 2022-09-09 | $9.32 | $9.47 | $9.32 | $9.46 | $9.46 | 279,753 |
| 2022-09-08 | $9.30 | $9.36 | $9.16 | $9.24 | $9.24 | 492,154 |
| 2022-09-07 | $8.97 | $9.43 | $8.97 | $9.41 | $9.41 | 427,525 |
| 2022-09-06 | $9.19 | $9.25 | $9.03 | $9.08 | $9.08 | 547,347 |
| 2022-09-02 | $9.17 | $9.26 | $8.94 | $9.00 | $9.00 | 316,080 |
| 2022-09-01 | $9.20 | $9.20 | $8.90 | $9.01 | $9.01 | 379,916 |
| 2022-08-31 | $9.37 | $9.46 | $9.23 | $9.24 | $9.24 | 417,189 |
| 2022-08-30 | $9.63 | $9.71 | $9.40 | $9.47 | $9.47 | 339,371 |
| 2022-08-29 | $9.66 | $9.75 | $9.54 | $9.70 | $9.70 | 386,787 |
| 2022-08-26 | $9.90 | $9.97 | $9.74 | $9.78 | $9.78 | 448,197 |
| 2022-08-25 | $9.59 | $9.87 | $9.58 | $9.84 | $9.84 | 297,365 |
| 2022-08-24 | $9.51 | $9.57 | $9.38 | $9.55 | $9.55 | 421,458 |
| 2022-08-23 | $9.53 | $9.65 | $9.52 | $9.55 | $9.55 | 397,703 |
| 2022-08-22 | $9.76 | $9.78 | $9.57 | $9.58 | $9.58 | 366,658 |
| 2022-08-19 | $10.09 | $10.10 | $9.82 | $9.90 | $9.90 | 469,164 |
| 2022-08-18 | $10.12 | $10.23 | $10.05 | $10.15 | $10.15 | 288,422 |
| 2022-08-17 | $9.98 | $10.10 | $9.84 | $10.09 | $10.09 | 439,528 |
| 2022-08-16 | $9.94 | $10.12 | $9.86 | $10.10 | $10.10 | 551,795 |
| 2022-08-15 | $9.77 | $10.05 | $9.73 | $10.00 | $10.00 | 1,046,672 |
| 2022-08-12 | $9.53 | $9.86 | $9.37 | $9.85 | $9.85 | 914,198 |
| 2022-08-11 | $9.44 | $9.56 | $9.28 | $9.47 | $9.47 | 610,380 |
| 2022-08-10 | $9.28 | $9.45 | $9.22 | $9.38 | $9.38 | 700,061 |
| 2022-08-09 | $9.19 | $9.26 | $9.05 | $9.18 | $9.18 | 1,312,547 |
| 2022-08-08 | $9.04 | $9.15 | $8.93 | $8.93 | $8.93 | 1,082,251 |
| 2022-08-05 | $8.86 | $9.02 | $8.79 | $8.91 | $8.91 | 1,181,022 |
| 2022-08-04 | $9.03 | $9.19 | $8.65 | $8.83 | $8.83 | 5,675,287 |
| 2022-08-03 | $10.69 | $10.78 | $10.52 | $10.71 | $10.71 | 376,318 |
| 2022-08-02 | $10.82 | $10.98 | $10.54 | $10.57 | $10.57 | 342,232 |
| 2022-08-01 | $10.24 | $10.83 | $10.17 | $10.78 | $10.78 | 448,839 |
| 2022-07-29 | $10.42 | $10.83 | $10.19 | $10.23 | $10.23 | 354,809 |
| 2022-07-28 | $10.25 | $10.27 | $10.13 | $10.25 | $10.25 | 262,264 |
| 2022-07-27 | $10.11 | $10.23 | $10.00 | $10.19 | $10.19 | 225,086 |
| 2022-07-26 | $10.12 | $10.26 | $10.09 | $10.14 | $10.14 | 266,166 |
| 2022-07-25 | $10.12 | $10.24 | $10.05 | $10.22 | $10.22 | 289,782 |
| 2022-07-22 | $10.15 | $10.20 | $10.00 | $10.10 | $10.10 | 245,917 |
| 2022-07-21 | $10.01 | $10.22 | $9.94 | $10.11 | $10.11 | 200,353 |
| 2022-07-20 | $10.38 | $10.42 | $10.06 | $10.23 | $10.23 | 254,522 |
| 2022-07-19 | $10.18 | $10.65 | $10.18 | $10.49 | $10.49 | 506,936 |
| 2022-07-18 | $10.10 | $10.32 | $10.02 | $10.08 | $10.08 | 370,797 |
| 2022-07-15 | $9.59 | $9.98 | $9.56 | $9.94 | $9.94 | 385,500 |
| 2022-07-14 | $9.31 | $9.49 | $9.24 | $9.37 | $9.37 | 340,251 |
| 2022-07-13 | $9.38 | $9.64 | $9.32 | $9.49 | $9.49 | 353,280 |
| 2022-07-12 | $9.47 | $9.75 | $9.41 | $9.47 | $9.47 | 426,969 |
| 2022-07-11 | $9.61 | $9.69 | $9.51 | $9.55 | $9.55 | 290,690 |
| 2022-07-08 | $9.76 | $9.88 | $9.60 | $9.73 | $9.73 | 598,295 |
| 2022-07-07 | $9.63 | $9.95 | $9.63 | $9.71 | $9.71 | 514,804 |
| 2022-07-06 | $9.61 | $9.83 | $9.47 | $9.56 | $9.56 | 612,306 |
| 2022-07-05 | $9.75 | $9.86 | $9.60 | $9.69 | $9.69 | 440,640 |
| 2022-07-01 | $9.79 | $10.15 | $9.79 | $9.95 | $9.95 | 349,061 |
| 2022-06-30 | $9.70 | $9.90 | $9.67 | $9.85 | $9.85 | 344,169 |
| 2022-06-29 | $10.16 | $10.25 | $9.86 | $9.87 | $9.87 | 385,707 |
| 2022-06-28 | $10.20 | $10.32 | $9.96 | $10.08 | $10.08 | 586,222 |
| 2022-06-27 | $10.04 | $10.31 | $9.98 | $10.16 | $10.16 | 583,487 |
| 2022-06-24 | $9.70 | $10.48 | $9.70 | $9.97 | $9.97 | 2,000,394 |
| 2022-06-23 | $10.01 | $10.20 | $9.66 | $9.67 | $9.67 | 526,754 |
| 2022-06-22 | $9.52 | $10.13 | $9.52 | $10.06 | $10.06 | 401,182 |
| 2022-06-21 | $9.74 | $9.91 | $9.58 | $9.58 | $9.58 | 506,318 |
| 2022-06-17 | $9.52 | $9.59 | $9.29 | $9.55 | $9.55 | 734,467 |
| 2022-06-16 | $9.17 | $9.46 | $9.13 | $9.43 | $9.43 | 536,647 |
| 2022-06-15 | $9.49 | $9.51 | $9.31 | $9.46 | $9.46 | 241,905 |
| 2022-06-14 | $9.45 | $9.45 | $9.17 | $9.36 | $9.36 | 253,201 |
| 2022-06-13 | $9.51 | $9.55 | $9.21 | $9.48 | $9.48 | 385,411 |
| 2022-06-10 | $10.25 | $10.25 | $9.75 | $9.75 | $9.75 | 214,056 |
| 2022-06-09 | $10.64 | $10.64 | $10.43 | $10.48 | $10.48 | 243,242 |
| 2022-06-08 | $10.85 | $10.85 | $10.58 | $10.67 | $10.67 | 200,416 |
| 2022-06-07 | $10.58 | $10.87 | $10.56 | $10.83 | $10.83 | 385,305 |
| 2022-06-06 | $10.53 | $10.66 | $10.42 | $10.61 | $10.61 | 331,602 |
| 2022-06-03 | $10.33 | $10.35 | $10.07 | $10.33 | $10.33 | 324,416 |
| 2022-06-02 | $10.29 | $10.47 | $10.21 | $10.47 | $10.47 | 246,291 |
| 2022-06-01 | $10.25 | $10.33 | $10.10 | $10.20 | $10.20 | 293,989 |
| 2022-05-31 | $10.28 | $10.31 | $10.15 | $10.27 | $10.27 | 1,035,062 |
| 2022-05-27 | $10.28 | $10.40 | $10.25 | $10.36 | $10.36 | 213,480 |
| 2022-05-26 | $10.16 | $10.37 | $10.16 | $10.21 | $10.21 | 189,726 |
| 2022-05-25 | $10.13 | $10.22 | $10.03 | $10.10 | $10.10 | 243,212 |
| 2022-05-24 | $10.25 | $10.29 | $9.96 | $10.18 | $10.18 | 322,774 |
| 2022-05-23 | $10.11 | $10.27 | $9.96 | $10.18 | $10.18 | 365,563 |
| 2022-05-20 | $10.19 | $10.32 | $9.82 | $9.97 | $9.97 | 392,510 |
| 2022-05-19 | $9.90 | $10.21 | $9.84 | $10.05 | $10.05 | 509,917 |
| 2022-05-18 | $9.96 | $10.37 | $9.87 | $9.98 | $9.98 | 606,130 |
| 2022-05-17 | $9.95 | $9.99 | $9.74 | $9.86 | $9.86 | 708,455 |
| 2022-05-16 | $9.70 | $9.89 | $9.70 | $9.79 | $9.79 | 214,823 |
| 2022-05-13 | $9.82 | $9.99 | $9.69 | $9.74 | $9.74 | 556,095 |
| 2022-05-12 | $9.86 | $9.90 | $9.51 | $9.65 | $9.65 | 323,566 |
| 2022-05-11 | $9.69 | $9.96 | $9.61 | $9.86 | $9.86 | 500,733 |
| 2022-05-10 | $9.69 | $9.91 | $9.47 | $9.67 | $9.67 | 390,964 |
| 2022-05-09 | $9.51 | $9.69 | $9.33 | $9.35 | $9.35 | 336,959 |
| 2022-05-06 | $9.84 | $9.87 | $9.59 | $9.68 | $9.68 | 305,402 |
| 2022-05-05 | $9.94 | $9.98 | $9.68 | $9.91 | $9.91 | 477,556 |
| 2022-05-04 | $9.74 | $10.03 | $9.73 | $10.01 | $10.01 | 603,249 |
| 2022-05-03 | $10.05 | $10.07 | $9.65 | $9.72 | $9.72 | 747,176 |
| 2022-05-02 | $9.99 | $10.29 | $9.81 | $10.07 | $10.07 | 721,658 |
| 2022-04-29 | $11.43 | $11.43 | $10.00 | $10.06 | $10.06 | 1,400,057 |
| 2022-04-28 | $11.30 | $11.52 | $11.03 | $11.44 | $11.44 | 289,160 |
| 2022-04-27 | $11.20 | $11.34 | $11.13 | $11.20 | $11.20 | 213,837 |
| 2022-04-26 | $11.14 | $11.25 | $11.00 | $11.22 | $11.22 | 282,281 |
| 2022-04-25 | $10.96 | $11.12 | $10.79 | $11.12 | $11.12 | 263,702 |
| 2022-04-22 | $11.20 | $11.21 | $11.05 | $11.07 | $11.07 | 189,902 |
| 2022-04-21 | $11.49 | $11.66 | $11.22 | $11.29 | $11.29 | 203,314 |
| 2022-04-20 | $11.38 | $11.59 | $11.31 | $11.54 | $11.54 | 308,492 |
| 2022-04-19 | $11.35 | $11.47 | $11.30 | $11.32 | $11.32 | 269,300 |
| 2022-04-18 | $11.36 | $11.49 | $11.24 | $11.32 | $11.32 | 171,621 |
| 2022-04-14 | $11.56 | $11.59 | $11.40 | $11.41 | $11.41 | 144,181 |
| 2022-04-13 | $11.19 | $11.56 | $11.19 | $11.48 | $11.48 | 214,541 |
| 2022-04-12 | $11.21 | $11.37 | $11.13 | $11.20 | $11.20 | 195,225 |
| 2022-04-11 | $11.03 | $11.23 | $11.01 | $11.15 | $11.15 | 153,599 |
| 2022-04-08 | $11.35 | $11.46 | $11.16 | $11.18 | $11.18 | 162,292 |
| 2022-04-07 | $11.32 | $11.32 | $11.04 | $11.30 | $11.30 | 439,468 |
| 2022-04-06 | $11.39 | $11.41 | $11.15 | $11.25 | $11.25 | 368,175 |
| 2022-04-05 | $11.75 | $11.91 | $11.46 | $11.50 | $11.50 | 221,800 |
| 2022-04-04 | $11.78 | $11.82 | $11.56 | $11.77 | $11.77 | 267,843 |
| 2022-04-01 | $11.55 | $11.82 | $11.55 | $11.77 | $11.77 | 990,178 |
| 2022-03-31 | $11.59 | $11.77 | $11.53 | $11.56 | $11.56 | 183,929 |
| 2022-03-30 | $11.76 | $11.91 | $11.68 | $11.68 | $11.68 | 162,156 |
| 2022-03-29 | $11.99 | $12.05 | $11.72 | $11.81 | $11.81 | 183,090 |
| 2022-03-28 | $11.92 | $11.99 | $11.60 | $11.91 | $11.91 | 465,304 |
| 2022-03-25 | $11.94 | $11.98 | $11.74 | $11.97 | $11.97 | 443,247 |
| 2022-03-24 | $11.81 | $11.96 | $11.73 | $11.96 | $11.96 | 334,644 |
| 2022-03-23 | $11.81 | $11.85 | $11.66 | $11.76 | $11.76 | 376,304 |
| 2022-03-22 | $11.58 | $11.74 | $11.51 | $11.72 | $11.72 | 469,298 |
| 2022-03-21 | $10.97 | $11.59 | $10.93 | $11.49 | $11.49 | 530,471 |
| 2022-03-18 | $11.73 | $11.73 | $11.01 | $11.04 | $11.04 | 1,616,853 |
| 2022-03-17 | $11.07 | $11.74 | $11.07 | $11.74 | $11.74 | 845,267 |
| 2022-03-16 | $10.89 | $11.14 | $10.73 | $11.14 | $11.14 | 621,302 |
| 2022-03-15 | $10.80 | $10.91 | $10.72 | $10.85 | $10.85 | 257,670 |
| 2022-03-14 | $10.85 | $10.92 | $10.67 | $10.77 | $10.77 | 384,925 |
| 2022-03-11 | $10.91 | $11.09 | $10.75 | $10.78 | $10.78 | 340,261 |
| 2022-03-10 | $10.57 | $10.86 | $10.52 | $10.82 | $10.82 | 527,339 |
| 2022-03-09 | $10.46 | $10.80 | $10.40 | $10.76 | $10.76 | 522,746 |
| 2022-03-08 | $10.35 | $10.57 | $10.21 | $10.33 | $10.33 | 327,706 |
| 2022-03-07 | $10.76 | $10.77 | $10.14 | $10.25 | $10.25 | 381,723 |
| 2022-03-04 | $10.64 | $10.71 | $10.53 | $10.67 | $10.67 | 368,621 |
| 2022-03-03 | $11.00 | $11.11 | $10.72 | $10.76 | $10.76 | 412,630 |
| 2022-03-02 | $10.70 | $11.05 | $10.70 | $11.02 | $11.02 | 542,585 |
| 2022-03-01 | $11.10 | $11.32 | $10.60 | $10.68 | $10.68 | 496,061 |
| 2022-02-28 | $10.33 | $10.97 | $10.28 | $10.93 | $10.93 | 700,008 |
| 2022-02-25 | $10.50 | $10.55 | $10.20 | $10.40 | $10.40 | 639,469 |
| 2022-02-24 | $9.95 | $10.06 | $9.73 | $9.99 | $9.99 | 338,375 |
| 2022-02-23 | $10.15 | $10.37 | $10.12 | $10.15 | $10.15 | 323,435 |
| 2022-02-22 | $10.35 | $10.35 | $10.05 | $10.08 | $10.08 | 317,620 |
| 2022-02-18 | $10.41 | $10.45 | $10.21 | $10.36 | $10.36 | 326,021 |
| 2022-02-17 | $10.43 | $10.55 | $10.37 | $10.45 | $10.45 | 319,657 |
| 2022-02-16 | $10.40 | $10.66 | $10.40 | $10.60 | $10.60 | 191,035 |
| 2022-02-15 | $10.11 | $10.43 | $10.11 | $10.40 | $10.40 | 240,943 |
| 2022-02-14 | $9.72 | $10.03 | $9.72 | $9.97 | $9.97 | 277,253 |
| 2022-02-11 | $9.57 | $9.84 | $9.53 | $9.75 | $9.75 | 454,752 |
| 2022-02-10 | $9.49 | $9.81 | $9.48 | $9.59 | $9.59 | 880,476 |
| 2022-02-09 | $9.94 | $10.03 | $9.63 | $9.66 | $9.66 | 510,982 |
| 2022-02-08 | $9.68 | $9.80 | $9.54 | $9.78 | $9.78 | 1,042,872 |
| 2022-02-07 | $9.63 | $9.77 | $9.50 | $9.64 | $9.64 | 650,384 |
| 2022-02-04 | $9.64 | $9.83 | $9.51 | $9.69 | $9.69 | 530,827 |
| 2022-02-03 | $10.17 | $10.27 | $9.75 | $9.77 | $9.77 | 894,695 |
| 2022-02-02 | $10.32 | $10.33 | $10.07 | $10.29 | $10.29 | 409,387 |
| 2022-02-01 | $10.10 | $10.31 | $10.09 | $10.30 | $10.30 | 271,106 |
| 2022-01-31 | $10.19 | $10.38 | $10.06 | $10.23 | $10.23 | 501,702 |
| 2022-01-28 | $9.67 | $10.40 | $9.60 | $10.35 | $10.35 | 1,377,218 |
| 2022-01-27 | $9.53 | $9.70 | $9.29 | $9.39 | $9.39 | 238,971 |
| 2022-01-26 | $9.70 | $9.86 | $9.34 | $9.42 | $9.42 | 176,881 |
| 2022-01-25 | $9.71 | $9.75 | $9.39 | $9.62 | $9.62 | 356,614 |
| 2022-01-24 | $9.72 | $9.87 | $9.59 | $9.84 | $9.84 | 393,610 |
| 2022-01-21 | $10.02 | $10.21 | $9.88 | $9.88 | $9.88 | 344,994 |
| 2022-01-20 | $10.30 | $10.60 | $10.03 | $10.07 | $10.07 | 270,784 |
| 2022-01-19 | $10.19 | $10.32 | $10.06 | $10.28 | $10.28 | 204,403 |
| 2022-01-18 | $10.40 | $10.40 | $10.10 | $10.12 | $10.12 | 272,665 |
| 2022-01-14 | $10.18 | $10.44 | $10.14 | $10.41 | $10.41 | 220,035 |
| 2022-01-13 | $10.23 | $10.42 | $10.19 | $10.35 | $10.35 | 308,835 |
| 2022-01-12 | $10.30 | $10.30 | $10.01 | $10.23 | $10.23 | 378,510 |
| 2022-01-11 | $9.86 | $10.18 | $9.83 | $10.17 | $10.17 | 348,926 |
| 2022-01-10 | $9.95 | $10.07 | $9.81 | $9.90 | $9.90 | 463,377 |
| 2022-01-07 | $9.86 | $10.11 | $9.85 | $10.11 | $10.11 | 349,120 |
| 2022-01-06 | $10.09 | $10.20 | $9.88 | $9.92 | $9.92 | 225,683 |
| 2022-01-05 | $10.35 | $10.48 | $10.09 | $10.12 | $10.12 | 311,145 |
| 2022-01-04 | $10.10 | $10.45 | $10.10 | $10.35 | $10.35 | 270,444 |
| 2022-01-03 | $10.24 | $10.39 | $10.15 | $10.20 | $10.20 | 249,539 |
| 2021-12-31 | $10.34 | $10.36 | $10.22 | $10.24 | $10.24 | 134,236 |
| 2021-12-30 | $10.27 | $10.44 | $10.16 | $10.35 | $10.35 | 240,858 |
| 2021-12-29 | $10.27 | $10.35 | $10.21 | $10.23 | $10.23 | 207,704 |
| 2021-12-28 | $10.30 | $10.57 | $10.30 | $10.35 | $10.35 | 243,103 |
| 2021-12-27 | $10.27 | $10.40 | $10.16 | $10.27 | $10.27 | 332,865 |
| 2021-12-23 | $10.13 | $10.24 | $10.01 | $10.22 | $10.22 | 484,812 |
| 2021-12-22 | $10.06 | $10.18 | $9.95 | $10.04 | $10.04 | 314,957 |
| 2021-12-21 | $9.77 | $10.02 | $9.77 | $10.02 | $10.02 | 500,736 |
| 2021-12-20 | $9.79 | $9.88 | $9.55 | $9.78 | $9.78 | 1,164,901 |
| 2021-12-17 | $9.63 | $10.00 | $9.60 | $9.97 | $9.97 | 765,164 |
| 2021-12-16 | $10.07 | $10.18 | $9.68 | $9.74 | $9.74 | 514,863 |
| 2021-12-15 | $9.58 | $10.07 | $9.54 | $10.00 | $10.00 | 557,825 |
| 2021-12-14 | $9.77 | $9.93 | $9.62 | $9.66 | $9.66 | 442,157 |
| 2021-12-13 | $9.71 | $9.97 | $9.58 | $9.80 | $9.80 | 591,218 |
| 2021-12-10 | $9.70 | $9.81 | $9.59 | $9.81 | $9.81 | 342,059 |
| 2021-12-09 | $9.45 | $9.63 | $9.38 | $9.61 | $9.61 | 398,685 |
| 2021-12-08 | $9.56 | $9.69 | $9.49 | $9.57 | $9.57 | 329,733 |
| 2021-12-07 | $10.03 | $10.16 | $9.51 | $9.55 | $9.55 | 549,379 |
| 2021-12-06 | $9.83 | $10.06 | $9.74 | $9.88 | $9.88 | 653,912 |
| 2021-12-03 | $9.82 | $9.85 | $9.51 | $9.68 | $9.68 | 890,472 |
| 2021-12-02 | $9.61 | $9.91 | $9.55 | $9.85 | $9.85 | 857,062 |
| 2021-12-01 | $9.87 | $9.93 | $9.54 | $9.56 | $9.56 | 626,924 |
| 2021-11-30 | $9.60 | $9.69 | $9.48 | $9.57 | $9.57 | 699,490 |
| 2021-11-29 | $9.73 | $9.84 | $9.58 | $9.77 | $9.77 | 689,976 |
| 2021-11-26 | $9.50 | $9.88 | $9.47 | $9.79 | $9.79 | 481,191 |
| 2021-11-24 | $9.92 | $10.03 | $9.73 | $9.88 | $9.88 | 793,192 |
| 2021-11-23 | $9.91 | $10.32 | $9.91 | $9.93 | $9.93 | 938,604 |
| 2021-11-22 | $9.77 | $10.12 | $9.52 | $9.94 | $9.94 | 1,254,736 |
| 2021-11-19 | $9.48 | $9.89 | $9.12 | $9.71 | $9.71 | 5,370,106 |
| 2021-11-18 | $10.61 | $10.79 | $10.23 | $10.67 | $10.67 | 1,148,033 |
| 2021-11-17 | $11.29 | $11.83 | $10.55 | $10.73 | $10.73 | 1,184,966 |
| 2021-11-16 | $12.75 | $12.77 | $12.58 | $12.72 | $12.72 | 254,080 |
| 2021-11-15 | $12.93 | $12.94 | $12.75 | $12.85 | $12.85 | 170,903 |
| 2021-11-12 | $12.79 | $13.00 | $12.79 | $12.96 | $12.96 | 244,289 |
| 2021-11-11 | $12.77 | $12.86 | $12.61 | $12.75 | $12.75 | 303,230 |
| 2021-11-10 | $12.95 | $13.20 | $12.75 | $12.77 | $12.77 | 207,101 |
| 2021-11-09 | $13.39 | $13.79 | $12.89 | $13.19 | $13.19 | 385,797 |
| 2021-11-08 | $12.35 | $12.46 | $12.26 | $12.33 | $12.33 | 164,538 |
| 2021-11-05 | $12.02 | $12.38 | $11.91 | $12.22 | $12.22 | 271,025 |
| 2021-11-04 | $11.88 | $11.92 | $11.68 | $11.89 | $11.89 | 286,536 |
| 2021-11-03 | $11.79 | $12.02 | $11.72 | $11.91 | $11.91 | 265,806 |
| 2021-11-02 | $11.80 | $11.97 | $11.65 | $11.83 | $11.83 | 208,272 |
| 2021-11-01 | $11.66 | $11.91 | $11.66 | $11.78 | $11.78 | 244,396 |
| 2021-10-29 | $11.79 | $11.81 | $11.58 | $11.68 | $11.68 | 235,890 |
| 2021-10-28 | $11.35 | $11.83 | $11.35 | $11.78 | $11.78 | 213,712 |
| 2021-10-27 | $11.50 | $11.50 | $11.24 | $11.30 | $11.30 | 230,183 |
| 2021-10-26 | $11.46 | $11.62 | $11.37 | $11.53 | $11.53 | 221,072 |
| 2021-10-25 | $11.40 | $11.61 | $11.33 | $11.45 | $11.45 | 317,087 |
| 2021-10-22 | $11.36 | $11.50 | $11.30 | $11.36 | $11.36 | 178,826 |
| 2021-10-21 | $11.44 | $11.44 | $11.28 | $11.29 | $11.29 | 216,673 |
| 2021-10-20 | $11.44 | $11.45 | $11.31 | $11.44 | $11.44 | 136,777 |
| 2021-10-19 | $11.55 | $11.55 | $11.35 | $11.38 | $11.38 | 154,670 |
| 2021-10-18 | $11.63 | $11.70 | $11.49 | $11.55 | $11.55 | 95,321 |
| 2021-10-15 | $12.20 | $12.20 | $11.65 | $11.67 | $11.67 | 195,540 |
| 2021-10-14 | $11.70 | $11.92 | $11.65 | $11.85 | $11.85 | 142,819 |
| 2021-10-13 | $11.47 | $11.53 | $11.27 | $11.52 | $11.52 | 121,651 |
| 2021-10-12 | $11.43 | $11.49 | $11.34 | $11.40 | $11.40 | 111,146 |
| 2021-10-11 | $11.56 | $11.69 | $11.41 | $11.41 | $11.41 | 124,349 |
| 2021-10-08 | $11.60 | $11.70 | $11.54 | $11.56 | $11.56 | 136,913 |
| 2021-10-07 | $11.65 | $11.69 | $11.59 | $11.65 | $11.65 | 179,514 |
| 2021-10-06 | $11.60 | $11.66 | $11.35 | $11.54 | $11.54 | 133,326 |
| 2021-10-05 | $11.75 | $11.95 | $11.64 | $11.73 | $11.73 | 171,810 |
| 2021-10-04 | $11.86 | $12.07 | $11.72 | $11.75 | $11.75 | 126,762 |
| 2021-10-01 | $11.69 | $12.08 | $11.61 | $11.96 | $11.96 | 198,579 |
| 2021-09-30 | $12.20 | $12.20 | $11.66 | $11.66 | $11.66 | 227,430 |
| 2021-09-29 | $11.89 | $12.09 | $11.76 | $12.07 | $12.07 | 187,779 |
| 2021-09-28 | $12.00 | $12.09 | $11.89 | $11.94 | $11.94 | 123,298 |
| 2021-09-27 | $11.79 | $12.25 | $11.76 | $12.10 | $12.10 | 166,914 |
| 2021-09-24 | $11.77 | $11.91 | $11.68 | $11.79 | $11.79 | 126,320 |
| 2021-09-23 | $11.71 | $11.93 | $11.64 | $11.89 | $11.89 | 199,168 |
| 2021-09-22 | $11.46 | $11.81 | $11.46 | $11.56 | $11.56 | 194,787 |
| 2021-09-21 | $11.56 | $11.58 | $11.33 | $11.41 | $11.41 | 268,628 |
| 2021-09-20 | $11.53 | $11.58 | $11.34 | $11.50 | $11.50 | 212,438 |
| 2021-09-17 | $12.13 | $12.13 | $11.68 | $11.84 | $11.84 | 470,878 |
| 2021-09-16 | $12.25 | $12.25 | $11.92 | $12.09 | $12.09 | 188,147 |
| 2021-09-15 | $12.00 | $12.27 | $11.95 | $12.24 | $12.24 | 222,921 |
| 2021-09-14 | $12.44 | $12.44 | $11.97 | $12.00 | $12.00 | 180,871 |
| 2021-09-13 | $12.49 | $12.55 | $12.29 | $12.30 | $12.30 | 153,890 |
| 2021-09-10 | $12.67 | $12.74 | $12.40 | $12.41 | $12.41 | 231,507 |
| 2021-09-09 | $12.77 | $12.92 | $12.64 | $12.64 | $12.64 | 190,913 |
| 2021-09-08 | $12.81 | $12.81 | $12.57 | $12.75 | $12.75 | 206,965 |
| 2021-09-07 | $13.24 | $13.36 | $12.81 | $12.84 | $12.84 | 345,186 |
| 2021-09-03 | $13.35 | $13.41 | $13.17 | $13.29 | $13.29 | 246,864 |
| 2021-09-02 | $13.07 | $13.48 | $13.02 | $13.37 | $13.37 | 377,698 |
| 2021-09-01 | $12.93 | $13.22 | $12.68 | $13.07 | $13.07 | 235,477 |
| 2021-08-31 | $13.22 | $13.22 | $12.89 | $13.01 | $13.01 | 323,141 |
| 2021-08-30 | $12.90 | $13.36 | $12.77 | $13.22 | $13.22 | 553,886 |
| 2021-08-27 | $12.38 | $12.94 | $12.33 | $12.88 | $12.88 | 306,805 |
| 2021-08-26 | $12.31 | $12.50 | $12.19 | $12.32 | $12.32 | 334,348 |
| 2021-08-25 | $12.37 | $12.45 | $12.27 | $12.33 | $12.33 | 242,979 |
| 2021-08-24 | $11.95 | $12.40 | $11.94 | $12.36 | $12.36 | 686,545 |
| 2021-08-23 | $12.28 | $12.33 | $11.88 | $11.96 | $11.96 | 362,982 |
| 2021-08-20 | $12.19 | $12.38 | $12.12 | $12.22 | $12.22 | 280,165 |
| 2021-08-19 | $12.36 | $12.55 | $12.13 | $12.28 | $12.28 | 367,677 |
| 2021-08-18 | $12.57 | $12.71 | $12.43 | $12.52 | $12.52 | 227,583 |
| 2021-08-17 | $12.45 | $12.68 | $12.45 | $12.60 | $12.60 | 212,895 |
| 2021-08-16 | $12.88 | $12.88 | $12.52 | $12.74 | $12.74 | 313,789 |
| 2021-08-13 | $12.82 | $12.98 | $12.60 | $12.91 | $12.91 | 302,289 |
| 2021-08-12 | $13.18 | $13.20 | $12.78 | $13.02 | $13.02 | 511,658 |
| 2021-08-11 | $13.91 | $14.29 | $12.84 | $13.26 | $13.26 | 1,102,193 |
| 2021-08-10 | $16.37 | $17.29 | $16.23 | $16.87 | $13.59 | 1,824,656 |
| 2021-08-09 | $16.73 | $16.81 | $16.15 | $16.28 | $13.11 | 576,475 |
| 2021-08-06 | $16.00 | $16.35 | $15.74 | $15.90 | $12.81 | 445,765 |
| 2021-08-05 | $16.00 | $17.01 | $15.48 | $15.83 | $12.75 | 271,956 |
| 2021-08-04 | $15.96 | $16.24 | $15.67 | $15.77 | $12.70 | 338,618 |
| 2021-08-03 | $15.65 | $16.27 | $15.41 | $16.20 | $13.05 | 104,453 |