GCM Grosvenor Inc - Class A (GCMG) Exchange: NASDAQ
Data as of Aug. 22, 2025
$11.77 ($-0.02) -0.17%
GCM Grosvenor Inc - Class A - Daily Information
Click for more stock information on GCM Grosvenor Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.76 |
| Previous Close | $11.77 |
| High | $11.94 |
| Low | $11.70 |
| Adjusted Open | $11.76 |
| Previous Adjusted Close | $11.77 |
| Adjusted High | $11.94 |
| Adjusted Low | $11.70 |
About GCM Grosvenor Inc - Class A (GCMG)
GCM Grosvenor Inc - Class A
Invest in GCM Grosvenor Inc - Class A (GCMG)
Historical Stock Data for GCM Grosvenor Inc - Class A (GCMG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $11.76 | $11.94 | $11.70 | $11.77 | $11.77 | 633,160 |
| 2025-07-10 | $11.62 | $11.89 | $11.60 | $11.79 | $11.79 | 551,813 |
| 2025-07-09 | $11.56 | $11.70 | $11.50 | $11.61 | $11.61 | 288,309 |
| 2025-07-08 | $11.66 | $11.66 | $11.51 | $11.54 | $11.54 | 476,040 |
| 2025-07-07 | $11.52 | $11.65 | $11.45 | $11.65 | $11.65 | 404,980 |
| 2025-07-03 | $11.56 | $11.72 | $11.54 | $11.62 | $11.62 | 276,782 |
| 2025-07-02 | $11.57 | $11.62 | $11.41 | $11.50 | $11.50 | 327,738 |
| 2025-07-01 | $11.53 | $11.73 | $11.47 | $11.55 | $11.55 | 489,115 |
| 2025-06-30 | $11.41 | $11.60 | $11.30 | $11.56 | $11.56 | 1,178,716 |
| 2025-06-27 | $11.46 | $11.56 | $11.36 | $11.40 | $11.40 | 1,220,754 |
| 2025-06-26 | $11.57 | $11.60 | $11.41 | $11.48 | $11.48 | 578,276 |
| 2025-06-25 | $11.50 | $11.56 | $11.42 | $11.51 | $11.51 | 429,037 |
| 2025-06-24 | $11.55 | $11.95 | $11.49 | $11.50 | $11.50 | 532,426 |
| 2025-06-23 | $11.44 | $11.56 | $11.37 | $11.53 | $11.53 | 507,196 |
| 2025-06-20 | $11.62 | $11.68 | $11.42 | $11.44 | $11.44 | 1,020,098 |
| 2025-06-18 | $11.64 | $11.94 | $11.55 | $11.55 | $11.55 | 624,009 |
| 2025-06-17 | $11.75 | $11.85 | $11.57 | $11.64 | $11.64 | 865,321 |
| 2025-06-16 | $12.02 | $12.12 | $11.75 | $11.82 | $11.82 | 671,724 |
| 2025-06-13 | $12.16 | $12.32 | $11.85 | $11.94 | $11.94 | 797,910 |
| 2025-06-12 | $12.22 | $12.29 | $12.13 | $12.24 | $12.24 | 244,786 |
| 2025-06-11 | $12.45 | $12.49 | $12.19 | $12.25 | $12.25 | 298,930 |
| 2025-06-10 | $12.61 | $12.73 | $12.42 | $12.44 | $12.44 | 247,269 |
| 2025-06-09 | $12.52 | $12.67 | $12.38 | $12.63 | $12.63 | 348,044 |
| 2025-06-06 | $12.56 | $12.59 | $12.42 | $12.50 | $12.50 | 269,704 |
| 2025-06-05 | $12.48 | $12.57 | $12.38 | $12.54 | $12.43 | 434,349 |
| 2025-06-04 | $12.51 | $12.55 | $12.38 | $12.48 | $12.37 | 323,583 |
| 2025-06-03 | $12.48 | $12.57 | $12.23 | $12.55 | $12.44 | 506,171 |
| 2025-06-02 | $12.60 | $12.75 | $12.48 | $12.49 | $12.38 | 578,347 |
| 2025-05-30 | $12.83 | $12.92 | $12.60 | $12.61 | $12.50 | 562,968 |
| 2025-05-29 | $12.83 | $12.86 | $12.65 | $12.82 | $12.71 | 273,249 |
| 2025-05-28 | $12.83 | $12.90 | $12.72 | $12.79 | $12.68 | 442,119 |
| 2025-05-27 | $12.55 | $12.86 | $12.49 | $12.86 | $12.74 | 423,590 |
| 2025-05-23 | $12.20 | $12.58 | $12.08 | $12.49 | $12.38 | 717,054 |
| 2025-05-22 | $12.49 | $12.53 | $12.22 | $12.27 | $12.16 | 395,311 |
| 2025-05-21 | $12.48 | $12.58 | $12.47 | $12.51 | $12.40 | 537,762 |
| 2025-05-20 | $12.40 | $12.58 | $12.40 | $12.53 | $12.42 | 258,361 |
| 2025-05-19 | $12.49 | $12.57 | $12.38 | $12.55 | $12.44 | 352,031 |
| 2025-05-16 | $12.57 | $12.67 | $12.51 | $12.57 | $12.46 | 324,028 |
| 2025-05-15 | $12.51 | $12.66 | $12.51 | $12.58 | $12.58 | 396,631 |
| 2025-05-14 | $12.51 | $12.56 | $12.45 | $12.51 | $12.51 | 466,113 |
| 2025-05-13 | $12.75 | $12.75 | $12.55 | $12.55 | $12.55 | 563,899 |
| 2025-05-12 | $12.70 | $12.70 | $12.44 | $12.62 | $12.62 | 612,991 |
| 2025-05-09 | $12.35 | $12.60 | $12.32 | $12.49 | $12.49 | 374,192 |
| 2025-05-08 | $12.54 | $12.67 | $12.22 | $12.34 | $12.34 | 519,371 |
| 2025-05-07 | $12.42 | $12.68 | $12.02 | $12.63 | $12.63 | 723,576 |
| 2025-05-06 | $12.55 | $12.72 | $12.55 | $12.63 | $12.63 | 490,395 |
| 2025-05-05 | $12.71 | $12.79 | $12.69 | $12.73 | $12.73 | 279,557 |
| 2025-05-02 | $12.71 | $12.80 | $12.67 | $12.75 | $12.75 | 304,685 |
| 2025-05-01 | $12.57 | $12.75 | $12.45 | $12.59 | $12.59 | 325,154 |
| 2025-04-30 | $12.47 | $12.58 | $12.38 | $12.54 | $12.54 | 334,986 |
| 2025-04-29 | $12.40 | $12.60 | $12.39 | $12.57 | $12.57 | 743,232 |
| 2025-04-28 | $12.39 | $12.49 | $12.09 | $12.44 | $12.44 | 248,997 |
| 2025-04-25 | $12.38 | $12.49 | $12.25 | $12.39 | $12.39 | 257,421 |
| 2025-04-24 | $12.30 | $12.49 | $12.19 | $12.42 | $12.42 | 453,285 |
| 2025-04-23 | $12.47 | $12.54 | $12.30 | $12.30 | $12.30 | 331,852 |
| 2025-04-22 | $12.13 | $12.32 | $12.03 | $12.28 | $12.28 | 214,493 |
| 2025-04-21 | $12.22 | $12.27 | $11.92 | $11.99 | $11.99 | 531,286 |
| 2025-04-17 | $12.40 | $12.52 | $12.30 | $12.32 | $12.32 | 350,311 |
| 2025-04-16 | $12.42 | $12.55 | $12.23 | $12.37 | $12.37 | 526,988 |
| 2025-04-15 | $12.76 | $12.84 | $12.58 | $12.61 | $12.61 | 288,596 |
| 2025-04-14 | $12.60 | $12.84 | $12.60 | $12.79 | $12.79 | 381,938 |
| 2025-04-11 | $12.42 | $12.67 | $12.28 | $12.64 | $12.64 | 263,782 |
| 2025-04-10 | $12.31 | $12.68 | $12.28 | $12.47 | $12.47 | 586,405 |
| 2025-04-09 | $11.97 | $12.72 | $11.92 | $12.56 | $12.56 | 953,297 |
| 2025-04-08 | $12.71 | $12.73 | $12.00 | $12.11 | $12.11 | 818,220 |
| 2025-04-07 | $12.11 | $12.77 | $12.11 | $12.47 | $12.47 | 566,038 |
| 2025-04-04 | $12.60 | $12.70 | $12.31 | $12.47 | $12.47 | 610,706 |
| 2025-04-03 | $12.77 | $13.01 | $12.77 | $12.89 | $12.89 | 460,605 |
| 2025-04-02 | $13.20 | $13.40 | $13.12 | $13.30 | $13.30 | 434,854 |
| 2025-04-01 | $13.17 | $13.38 | $13.11 | $13.31 | $13.31 | 277,241 |
| 2025-03-31 | $13.15 | $13.31 | $13.10 | $13.23 | $13.23 | 441,882 |
| 2025-03-28 | $13.39 | $13.43 | $13.12 | $13.25 | $13.25 | 344,274 |
| 2025-03-27 | $13.30 | $13.48 | $13.20 | $13.44 | $13.44 | 248,989 |
| 2025-03-26 | $13.37 | $13.45 | $13.20 | $13.34 | $13.34 | 253,517 |
| 2025-03-25 | $13.42 | $13.54 | $13.34 | $13.36 | $13.36 | 523,465 |
| 2025-03-24 | $13.45 | $13.55 | $13.34 | $13.42 | $13.42 | 282,451 |
| 2025-03-21 | $13.31 | $13.38 | $13.17 | $13.33 | $13.33 | 859,197 |
| 2025-03-20 | $13.29 | $13.47 | $13.29 | $13.31 | $13.31 | 147,126 |
| 2025-03-19 | $13.23 | $13.43 | $13.23 | $13.41 | $13.41 | 380,636 |
| 2025-03-18 | $12.98 | $13.30 | $12.98 | $13.26 | $13.26 | 313,367 |
| 2025-03-17 | $12.83 | $13.09 | $12.79 | $13.02 | $13.02 | 286,722 |
| 2025-03-14 | $12.75 | $13.00 | $12.75 | $12.89 | $12.89 | 280,251 |
| 2025-03-13 | $12.80 | $12.92 | $12.61 | $12.68 | $12.68 | 387,699 |
| 2025-03-12 | $12.82 | $13.14 | $12.75 | $12.81 | $12.81 | 682,909 |
| 2025-03-11 | $12.66 | $12.80 | $12.50 | $12.65 | $12.65 | 538,646 |
| 2025-03-10 | $12.73 | $12.76 | $12.48 | $12.64 | $12.64 | 536,503 |
| 2025-03-07 | $12.91 | $13.00 | $12.79 | $12.90 | $12.90 | 368,112 |
| 2025-03-06 | $13.29 | $13.29 | $12.91 | $12.93 | $12.93 | 501,980 |
| 2025-03-05 | $13.31 | $13.48 | $13.31 | $13.41 | $13.41 | 425,199 |
| 2025-03-04 | $13.68 | $13.71 | $13.34 | $13.36 | $13.36 | 716,881 |
| 2025-03-03 | $14.10 | $14.18 | $13.82 | $13.84 | $13.84 | 265,505 |
| 2025-02-28 | $13.91 | $14.14 | $13.86 | $14.12 | $14.12 | 383,598 |
| 2025-02-27 | $13.91 | $13.98 | $13.81 | $13.88 | $13.88 | 216,251 |
| 2025-02-26 | $13.93 | $14.06 | $13.84 | $13.90 | $13.90 | 246,194 |
| 2025-02-25 | $13.88 | $14.17 | $13.75 | $13.96 | $13.96 | 591,796 |
| 2025-02-24 | $14.28 | $14.30 | $14.04 | $14.10 | $14.10 | 710,657 |
| 2025-02-21 | $14.42 | $14.42 | $14.08 | $14.22 | $14.22 | 465,791 |
| 2025-02-20 | $14.39 | $14.48 | $14.15 | $14.35 | $14.35 | 540,829 |
| 2025-02-19 | $14.15 | $14.42 | $14.02 | $14.41 | $14.41 | 508,580 |
| 2025-02-18 | $13.88 | $14.16 | $13.88 | $14.15 | $14.15 | 559,553 |
| 2025-02-14 | $13.79 | $13.98 | $13.72 | $13.85 | $13.85 | 394,725 |
| 2025-02-13 | $13.76 | $13.84 | $13.65 | $13.75 | $13.75 | 252,424 |
| 2025-02-12 | $13.66 | $13.77 | $13.47 | $13.72 | $13.72 | 418,699 |
| 2025-02-11 | $14.12 | $14.12 | $13.46 | $13.72 | $13.72 | 392,060 |
| 2025-02-10 | $14.42 | $14.44 | $13.65 | $14.07 | $14.07 | 744,471 |
| 2025-02-07 | $13.71 | $13.75 | $13.46 | $13.56 | $13.56 | 282,515 |
| 2025-02-06 | $13.67 | $13.75 | $13.60 | $13.70 | $13.70 | 249,463 |
| 2025-02-05 | $13.59 | $13.71 | $13.45 | $13.58 | $13.58 | 389,202 |
| 2025-02-04 | $13.61 | $13.67 | $13.42 | $13.51 | $13.51 | 514,633 |
| 2025-02-03 | $13.36 | $13.47 | $13.23 | $13.42 | $13.42 | 282,994 |
| 2025-01-31 | $13.45 | $13.58 | $13.38 | $13.52 | $13.52 | 383,610 |
| 2025-01-30 | $13.65 | $13.67 | $13.43 | $13.46 | $13.46 | 295,615 |
| 2025-01-29 | $13.54 | $13.65 | $13.52 | $13.56 | $13.56 | 262,906 |
| 2025-01-28 | $13.43 | $13.54 | $13.39 | $13.53 | $13.53 | 454,222 |
| 2025-01-27 | $13.41 | $13.43 | $13.25 | $13.40 | $13.40 | 367,362 |
| 2025-01-24 | $13.40 | $13.56 | $13.39 | $13.44 | $13.44 | 483,458 |
| 2025-01-23 | $13.40 | $13.55 | $13.32 | $13.46 | $13.46 | 717,038 |
| 2025-01-22 | $13.25 | $13.48 | $13.25 | $13.47 | $13.47 | 408,044 |
| 2025-01-21 | $13.23 | $13.31 | $13.11 | $13.28 | $13.28 | 723,184 |
| 2025-01-17 | $13.09 | $13.09 | $12.94 | $12.99 | $12.99 | 343,321 |
| 2025-01-16 | $12.95 | $13.00 | $12.66 | $12.98 | $12.98 | 367,518 |
| 2025-01-15 | $13.00 | $13.05 | $12.89 | $12.92 | $12.92 | 281,964 |
| 2025-01-14 | $12.83 | $12.97 | $12.52 | $12.86 | $12.86 | 225,236 |
| 2025-01-13 | $12.63 | $12.84 | $12.55 | $12.76 | $12.76 | 253,368 |
| 2025-01-10 | $12.70 | $12.82 | $12.45 | $12.76 | $12.76 | 546,678 |
| 2025-01-08 | $12.66 | $12.90 | $12.56 | $12.86 | $12.86 | 384,952 |
| 2025-01-07 | $12.57 | $12.75 | $12.37 | $12.72 | $12.72 | 260,627 |
| 2025-01-06 | $12.83 | $12.86 | $12.54 | $12.56 | $12.56 | 314,480 |
| 2025-01-03 | $12.49 | $12.75 | $12.39 | $12.74 | $12.74 | 390,324 |
| 2025-01-02 | $12.36 | $12.49 | $12.30 | $12.49 | $12.49 | 155,592 |
| 2024-12-31 | $12.42 | $12.52 | $12.22 | $12.27 | $12.27 | 236,735 |
| 2024-12-30 | $12.13 | $12.44 | $12.02 | $12.44 | $12.44 | 250,008 |
| 2024-12-27 | $12.22 | $12.38 | $12.13 | $12.22 | $12.22 | 193,751 |
| 2024-12-26 | $12.29 | $12.30 | $12.17 | $12.26 | $12.26 | 177,638 |
| 2024-12-24 | $12.13 | $12.35 | $12.08 | $12.29 | $12.29 | 274,063 |
| 2024-12-23 | $12.47 | $12.47 | $11.90 | $12.14 | $12.14 | 291,302 |
| 2024-12-20 | $11.79 | $12.02 | $11.73 | $11.75 | $11.75 | 805,273 |
| 2024-12-19 | $11.78 | $12.00 | $11.71 | $11.87 | $11.87 | 299,016 |
| 2024-12-18 | $12.22 | $12.25 | $11.66 | $11.73 | $11.73 | 288,812 |
| 2024-12-17 | $12.27 | $12.38 | $12.21 | $12.22 | $12.22 | 210,081 |
| 2024-12-16 | $12.39 | $12.42 | $12.28 | $12.34 | $12.34 | 368,147 |
| 2024-12-13 | $12.39 | $12.48 | $12.30 | $12.45 | $12.45 | 105,358 |
| 2024-12-12 | $12.55 | $12.55 | $12.26 | $12.35 | $12.35 | 139,606 |
| 2024-12-11 | $12.34 | $12.51 | $12.24 | $12.38 | $12.38 | 266,119 |
| 2024-12-10 | $12.15 | $12.31 | $12.04 | $12.26 | $12.26 | 129,832 |
| 2024-12-09 | $12.35 | $12.42 | $12.13 | $12.16 | $12.16 | 142,307 |
| 2024-12-06 | $12.44 | $12.49 | $12.27 | $12.34 | $12.34 | 134,788 |
| 2024-12-05 | $12.45 | $12.55 | $12.28 | $12.37 | $12.37 | 473,090 |
| 2024-12-04 | $12.49 | $12.51 | $12.31 | $12.45 | $12.45 | 320,468 |
| 2024-12-03 | $12.30 | $12.53 | $12.17 | $12.46 | $12.46 | 225,847 |
| 2024-12-02 | $12.28 | $12.33 | $11.89 | $12.33 | $12.33 | 473,178 |
| 2024-11-29 | $12.44 | $12.53 | $12.38 | $12.41 | $12.30 | 94,685 |
| 2024-11-27 | $12.46 | $12.52 | $12.37 | $12.39 | $12.28 | 204,589 |
| 2024-11-26 | $12.32 | $12.46 | $12.19 | $12.45 | $12.34 | 802,417 |
| 2024-11-25 | $12.50 | $12.50 | $12.29 | $12.35 | $12.24 | 311,018 |
| 2024-11-22 | $12.27 | $12.37 | $12.24 | $12.33 | $12.22 | 235,991 |
| 2024-11-21 | $12.48 | $12.58 | $12.17 | $12.24 | $12.13 | 766,606 |
| 2024-11-20 | $12.09 | $12.48 | $11.99 | $12.43 | $12.43 | 538,322 |
| 2024-11-19 | $11.71 | $12.09 | $11.71 | $12.06 | $12.06 | 352,747 |
| 2024-11-18 | $11.70 | $11.98 | $11.58 | $11.79 | $11.79 | 245,654 |
| 2024-11-15 | $11.69 | $11.71 | $11.40 | $11.68 | $11.68 | 226,692 |
| 2024-11-14 | $11.68 | $11.72 | $11.57 | $11.61 | $11.61 | 187,643 |
| 2024-11-13 | $11.90 | $11.93 | $11.51 | $11.62 | $11.62 | 359,153 |
| 2024-11-12 | $11.50 | $11.93 | $11.50 | $11.86 | $11.86 | 300,351 |
| 2024-11-11 | $11.66 | $11.66 | $10.91 | $11.48 | $11.48 | 460,395 |
| 2024-11-08 | $12.43 | $12.43 | $11.66 | $11.86 | $11.86 | 320,097 |
| 2024-11-07 | $12.25 | $12.28 | $12.10 | $12.14 | $12.14 | 412,496 |
| 2024-11-06 | $12.00 | $12.27 | $11.88 | $12.25 | $12.25 | 515,423 |
| 2024-11-05 | $11.48 | $11.74 | $11.38 | $11.73 | $11.73 | 216,243 |
| 2024-11-04 | $11.51 | $11.58 | $11.40 | $11.47 | $11.47 | 161,014 |
| 2024-11-01 | $11.59 | $11.63 | $11.47 | $11.50 | $11.50 | 119,924 |
| 2024-10-31 | $11.55 | $11.64 | $11.49 | $11.54 | $11.54 | 106,613 |
| 2024-10-30 | $11.70 | $11.73 | $11.53 | $11.54 | $11.54 | 164,836 |
| 2024-10-29 | $11.64 | $11.75 | $11.54 | $11.72 | $11.72 | 140,389 |
| 2024-10-28 | $11.61 | $11.83 | $11.61 | $11.71 | $11.71 | 120,892 |
| 2024-10-25 | $11.83 | $11.90 | $11.62 | $11.70 | $11.70 | 115,431 |
| 2024-10-24 | $11.62 | $11.84 | $11.59 | $11.82 | $11.82 | 246,616 |
| 2024-10-23 | $11.66 | $11.71 | $11.39 | $11.61 | $11.61 | 243,191 |
| 2024-10-22 | $11.67 | $11.78 | $11.40 | $11.71 | $11.71 | 245,760 |
| 2024-10-21 | $11.65 | $11.78 | $11.64 | $11.72 | $11.72 | 225,918 |
| 2024-10-18 | $11.51 | $11.74 | $11.49 | $11.71 | $11.71 | 474,767 |
| 2024-10-17 | $11.55 | $11.65 | $11.45 | $11.47 | $11.47 | 162,884 |
| 2024-10-16 | $11.28 | $11.77 | $11.25 | $11.54 | $11.54 | 177,468 |
| 2024-10-15 | $11.10 | $11.22 | $11.02 | $11.14 | $11.14 | 122,881 |
| 2024-10-14 | $11.21 | $11.23 | $11.04 | $11.10 | $11.10 | 194,211 |
| 2024-10-11 | $11.18 | $11.32 | $11.18 | $11.22 | $11.22 | 120,780 |
| 2024-10-10 | $11.21 | $11.33 | $11.14 | $11.20 | $11.20 | 120,840 |
| 2024-10-09 | $11.33 | $11.41 | $11.27 | $11.28 | $11.28 | 77,600 |
| 2024-10-08 | $11.29 | $11.35 | $11.24 | $11.33 | $11.33 | 106,874 |
| 2024-10-07 | $11.35 | $11.40 | $11.28 | $11.36 | $11.36 | 140,836 |
| 2024-10-04 | $11.37 | $11.42 | $11.27 | $11.40 | $11.40 | 146,757 |
| 2024-10-03 | $11.33 | $11.36 | $11.18 | $11.22 | $11.22 | 91,457 |
| 2024-10-02 | $11.26 | $11.39 | $11.22 | $11.39 | $11.39 | 63,994 |
| 2024-10-01 | $11.31 | $11.32 | $11.08 | $11.26 | $11.26 | 194,427 |
| 2024-09-30 | $11.35 | $11.48 | $11.30 | $11.32 | $11.32 | 126,330 |
| 2024-09-27 | $11.41 | $11.50 | $11.36 | $11.45 | $11.45 | 113,996 |
| 2024-09-26 | $11.57 | $11.57 | $11.34 | $11.34 | $11.34 | 116,683 |
| 2024-09-25 | $11.55 | $11.60 | $11.44 | $11.49 | $11.49 | 148,596 |
| 2024-09-24 | $11.54 | $11.54 | $11.42 | $11.52 | $11.52 | 132,082 |
| 2024-09-23 | $11.30 | $11.52 | $11.24 | $11.49 | $11.49 | 232,384 |
| 2024-09-20 | $11.31 | $11.38 | $11.23 | $11.24 | $11.24 | 507,506 |
| 2024-09-19 | $11.40 | $11.41 | $11.25 | $11.36 | $11.36 | 225,596 |
| 2024-09-18 | $11.46 | $11.50 | $10.74 | $11.25 | $11.25 | 188,320 |
| 2024-09-17 | $11.29 | $11.46 | $11.24 | $11.45 | $11.45 | 216,963 |
| 2024-09-16 | $11.07 | $11.27 | $11.07 | $11.22 | $11.22 | 308,131 |
| 2024-09-13 | $10.94 | $11.08 | $10.77 | $11.06 | $11.06 | 187,171 |
| 2024-09-12 | $10.77 | $10.89 | $10.75 | $10.86 | $10.86 | 160,488 |
| 2024-09-11 | $10.62 | $10.76 | $10.19 | $10.74 | $10.74 | 130,652 |
| 2024-09-10 | $10.72 | $10.78 | $10.04 | $10.70 | $10.70 | 123,998 |
| 2024-09-09 | $10.70 | $10.78 | $10.41 | $10.69 | $10.69 | 144,923 |
| 2024-09-06 | $10.69 | $10.73 | $10.56 | $10.69 | $10.69 | 200,863 |
| 2024-09-05 | $10.76 | $10.81 | $10.62 | $10.70 | $10.70 | 158,998 |
| 2024-09-04 | $10.67 | $10.76 | $10.60 | $10.73 | $10.73 | 120,019 |
| 2024-09-03 | $10.69 | $10.77 | $10.67 | $10.71 | $10.71 | 124,753 |
| 2024-08-30 | $10.85 | $10.93 | $10.76 | $10.89 | $10.78 | 79,191 |
| 2024-08-29 | $10.78 | $10.87 | $10.71 | $10.80 | $10.69 | 99,850 |
| 2024-08-28 | $10.87 | $10.92 | $10.75 | $10.76 | $10.65 | 76,480 |
| 2024-08-27 | $10.82 | $10.90 | $10.79 | $10.88 | $10.77 | 85,251 |
| 2024-08-26 | $10.94 | $10.98 | $10.82 | $10.85 | $10.74 | 322,919 |
| 2024-08-23 | $10.89 | $11.04 | $10.87 | $10.87 | $10.76 | 150,234 |
| 2024-08-22 | $10.99 | $11.00 | $10.84 | $10.84 | $10.73 | 88,465 |
| 2024-08-21 | $10.91 | $10.97 | $10.85 | $10.94 | $10.83 | 102,014 |
| 2024-08-20 | $10.86 | $10.87 | $10.77 | $10.85 | $10.74 | 86,921 |
| 2024-08-19 | $10.88 | $10.93 | $10.82 | $10.85 | $10.74 | 143,956 |
| 2024-08-16 | $10.89 | $11.04 | $10.84 | $10.89 | $10.78 | 113,759 |
| 2024-08-15 | $10.89 | $10.95 | $10.81 | $10.89 | $10.78 | 216,135 |
| 2024-08-14 | $10.68 | $10.74 | $10.53 | $10.73 | $10.62 | 163,267 |
| 2024-08-13 | $10.41 | $10.76 | $10.30 | $10.65 | $10.54 | 299,503 |
| 2024-08-12 | $10.38 | $10.49 | $10.31 | $10.41 | $10.30 | 92,546 |
| 2024-08-09 | $10.34 | $10.38 | $10.22 | $10.35 | $10.24 | 132,942 |
| 2024-08-08 | $10.75 | $10.75 | $10.17 | $10.28 | $10.18 | 188,488 |
| 2024-08-07 | $10.50 | $10.68 | $10.39 | $10.40 | $10.29 | 170,740 |
| 2024-08-06 | $10.31 | $10.41 | $10.21 | $10.39 | $10.28 | 265,973 |
| 2024-08-05 | $10.29 | $10.38 | $10.14 | $10.31 | $10.21 | 265,098 |
| 2024-08-02 | $10.72 | $10.86 | $10.58 | $10.59 | $10.48 | 448,833 |
| 2024-08-01 | $11.11 | $11.18 | $10.89 | $10.97 | $10.86 | 221,390 |
| 2024-07-31 | $11.17 | $11.25 | $11.02 | $11.13 | $11.02 | 196,272 |
| 2024-07-30 | $11.10 | $11.20 | $11.10 | $11.15 | $11.04 | 276,780 |
| 2024-07-29 | $11.47 | $11.47 | $10.99 | $11.04 | $10.93 | 185,250 |
| 2024-07-26 | $11.19 | $11.19 | $10.96 | $11.04 | $10.93 | 227,507 |
| 2024-07-25 | $10.86 | $11.10 | $10.82 | $11.07 | $10.96 | 220,557 |
| 2024-07-24 | $10.80 | $10.96 | $10.51 | $10.80 | $10.69 | 215,877 |
| 2024-07-23 | $10.78 | $11.05 | $10.77 | $10.82 | $10.71 | 244,475 |
| 2024-07-22 | $10.80 | $10.86 | $10.76 | $10.79 | $10.68 | 212,877 |
| 2024-07-19 | $10.80 | $10.80 | $10.70 | $10.76 | $10.65 | 82,656 |
| 2024-07-18 | $10.78 | $10.86 | $10.75 | $10.78 | $10.67 | 108,464 |
| 2024-07-17 | $10.72 | $10.86 | $10.52 | $10.79 | $10.68 | 219,760 |
| 2024-07-16 | $10.58 | $10.82 | $10.49 | $10.76 | $10.65 | 555,752 |
| 2024-07-15 | $10.43 | $10.59 | $10.38 | $10.50 | $10.39 | 314,309 |
| 2024-07-12 | $10.18 | $10.37 | $10.18 | $10.37 | $10.26 | 337,320 |
| 2024-07-11 | $10.15 | $10.18 | $10.05 | $10.11 | $10.01 | 215,471 |
| 2024-07-10 | $9.80 | $10.02 | $9.78 | $10.01 | $9.91 | 115,916 |
| 2024-07-09 | $9.89 | $9.91 | $9.70 | $9.76 | $9.66 | 104,683 |
| 2024-07-08 | $9.79 | $9.95 | $9.78 | $9.93 | $9.83 | 137,231 |
| 2024-07-05 | $9.75 | $9.76 | $9.66 | $9.68 | $9.58 | 71,089 |
| 2024-07-03 | $9.94 | $9.95 | $9.78 | $9.79 | $9.69 | 42,642 |
| 2024-07-02 | $9.74 | $9.90 | $9.71 | $9.90 | $9.80 | 54,590 |
| 2024-07-01 | $9.77 | $9.84 | $9.58 | $9.70 | $9.60 | 99,751 |
| 2024-06-28 | $9.67 | $9.93 | $9.59 | $9.76 | $9.76 | 816,173 |
| 2024-06-27 | $9.66 | $9.74 | $9.56 | $9.62 | $9.62 | 59,556 |
| 2024-06-26 | $9.67 | $9.68 | $9.60 | $9.62 | $9.62 | 72,601 |
| 2024-06-25 | $9.65 | $9.67 | $9.56 | $9.67 | $9.67 | 46,579 |
| 2024-06-24 | $9.68 | $9.76 | $9.60 | $9.66 | $9.66 | 96,432 |
| 2024-06-21 | $9.69 | $9.78 | $9.64 | $9.69 | $9.69 | 311,002 |
| 2024-06-20 | $9.73 | $9.80 | $9.65 | $9.69 | $9.69 | 63,593 |
| 2024-06-18 | $9.64 | $9.76 | $9.63 | $9.73 | $9.73 | 95,245 |
| 2024-06-17 | $9.44 | $9.62 | $9.40 | $9.62 | $9.62 | 70,769 |
| 2024-06-14 | $9.55 | $9.57 | $9.42 | $9.44 | $9.44 | 110,986 |
| 2024-06-13 | $9.77 | $9.77 | $9.61 | $9.63 | $9.63 | 75,273 |
| 2024-06-12 | $9.93 | $9.94 | $9.78 | $9.79 | $9.79 | 125,836 |
| 2024-06-11 | $9.51 | $9.74 | $9.25 | $9.73 | $9.73 | 116,462 |
| 2024-06-10 | $9.59 | $9.60 | $9.51 | $9.56 | $9.56 | 71,583 |
| 2024-06-07 | $9.81 | $9.84 | $9.60 | $9.63 | $9.63 | 105,689 |
| 2024-06-06 | $10.02 | $10.03 | $9.86 | $9.89 | $9.89 | 56,980 |
| 2024-06-05 | $9.93 | $10.08 | $9.92 | $10.04 | $10.04 | 144,139 |
| 2024-06-04 | $9.87 | $9.95 | $9.63 | $9.86 | $9.86 | 96,936 |
| 2024-06-03 | $9.99 | $10.00 | $9.70 | $9.89 | $9.89 | 148,788 |
| 2024-05-31 | $10.10 | $10.15 | $9.99 | $10.05 | $9.94 | 79,699 |
| 2024-05-30 | $10.06 | $10.08 | $9.82 | $10.06 | $9.95 | 108,673 |
| 2024-05-29 | $10.02 | $10.11 | $9.96 | $10.01 | $9.90 | 169,846 |
| 2024-05-28 | $10.01 | $10.12 | $9.84 | $10.12 | $10.01 | 185,116 |
| 2024-05-24 | $9.87 | $10.01 | $9.78 | $10.01 | $9.89 | 105,090 |
| 2024-05-23 | $9.88 | $9.88 | $9.75 | $9.82 | $9.82 | 102,080 |
| 2024-05-22 | $10.05 | $10.05 | $9.88 | $9.89 | $9.89 | 109,972 |
| 2024-05-21 | $9.83 | $10.05 | $9.83 | $10.05 | $10.05 | 132,530 |
| 2024-05-20 | $9.99 | $9.99 | $9.80 | $9.84 | $9.84 | 85,744 |
| 2024-05-17 | $9.89 | $9.99 | $9.77 | $9.96 | $9.96 | 135,770 |
| 2024-05-16 | $9.88 | $9.90 | $9.71 | $9.86 | $9.86 | 243,301 |
| 2024-05-15 | $9.89 | $9.93 | $9.79 | $9.90 | $9.90 | 268,661 |
| 2024-05-14 | $9.59 | $9.88 | $9.59 | $9.85 | $9.85 | 767,343 |
| 2024-05-13 | $9.60 | $9.67 | $9.40 | $9.53 | $9.53 | 215,431 |
| 2024-05-10 | $9.90 | $9.90 | $9.41 | $9.60 | $9.60 | 370,283 |
| 2024-05-09 | $10.13 | $10.14 | $9.91 | $9.93 | $9.93 | 176,252 |
| 2024-05-08 | $9.79 | $10.20 | $9.73 | $10.12 | $10.12 | 289,425 |
| 2024-05-07 | $9.65 | $9.80 | $9.65 | $9.80 | $9.80 | 108,839 |
| 2024-05-06 | $9.75 | $9.79 | $9.74 | $9.78 | $9.78 | 86,069 |
| 2024-05-03 | $9.71 | $9.71 | $9.60 | $9.68 | $9.68 | 61,270 |
| 2024-05-02 | $9.62 | $9.64 | $9.54 | $9.62 | $9.62 | 103,943 |
| 2024-05-01 | $9.48 | $9.63 | $9.35 | $9.53 | $9.53 | 98,898 |
| 2024-04-30 | $9.42 | $9.51 | $9.35 | $9.44 | $9.44 | 132,975 |
| 2024-04-29 | $9.33 | $9.47 | $9.33 | $9.44 | $9.44 | 73,838 |
| 2024-04-26 | $9.32 | $9.41 | $9.28 | $9.34 | $9.34 | 142,543 |
| 2024-04-25 | $9.38 | $9.43 | $9.30 | $9.31 | $9.31 | 93,572 |
| 2024-04-24 | $9.42 | $9.50 | $9.37 | $9.47 | $9.47 | 151,193 |
| 2024-04-23 | $9.41 | $9.52 | $9.40 | $9.47 | $9.47 | 131,123 |
| 2024-04-22 | $9.44 | $9.50 | $9.38 | $9.42 | $9.42 | 93,706 |
| 2024-04-19 | $9.24 | $9.46 | $9.24 | $9.44 | $9.44 | 93,679 |
| 2024-04-18 | $9.27 | $9.35 | $9.18 | $9.28 | $9.28 | 151,599 |
| 2024-04-17 | $9.42 | $9.46 | $9.23 | $9.27 | $9.27 | 154,878 |
| 2024-04-16 | $9.22 | $9.42 | $9.22 | $9.39 | $9.39 | 80,070 |
| 2024-04-15 | $9.48 | $9.49 | $9.26 | $9.28 | $9.28 | 89,307 |
| 2024-04-12 | $9.34 | $9.49 | $9.30 | $9.43 | $9.43 | 101,441 |
| 2024-04-11 | $9.24 | $9.34 | $9.20 | $9.29 | $9.29 | 82,418 |
| 2024-04-10 | $9.20 | $9.30 | $9.14 | $9.27 | $9.27 | 157,261 |
| 2024-04-09 | $9.37 | $9.39 | $9.21 | $9.36 | $9.36 | 58,774 |
| 2024-04-08 | $9.37 | $9.42 | $9.32 | $9.39 | $9.39 | 52,869 |
| 2024-04-05 | $9.35 | $9.38 | $9.28 | $9.34 | $9.34 | 63,497 |
| 2024-04-04 | $9.43 | $9.49 | $9.30 | $9.34 | $9.34 | 115,596 |
| 2024-04-03 | $9.26 | $9.45 | $9.23 | $9.36 | $9.36 | 169,037 |
| 2024-04-02 | $9.39 | $9.45 | $8.88 | $9.33 | $9.33 | 156,573 |
| 2024-04-01 | $9.66 | $9.70 | $9.48 | $9.50 | $9.50 | 206,582 |
| 2024-03-28 | $9.30 | $9.67 | $9.28 | $9.66 | $9.66 | 904,196 |
| 2024-03-27 | $9.28 | $9.36 | $9.24 | $9.29 | $9.29 | 177,027 |
| 2024-03-26 | $9.10 | $9.23 | $9.10 | $9.22 | $9.22 | 371,190 |
| 2024-03-25 | $9.06 | $9.17 | $9.01 | $9.06 | $9.06 | 136,715 |
| 2024-03-22 | $8.98 | $9.06 | $8.98 | $9.04 | $9.04 | 145,551 |
| 2024-03-21 | $9.00 | $9.06 | $8.92 | $8.97 | $8.97 | 346,074 |
| 2024-03-20 | $8.84 | $9.05 | $8.83 | $8.99 | $8.99 | 182,993 |
| 2024-03-19 | $8.81 | $8.91 | $8.81 | $8.85 | $8.85 | 99,950 |
| 2024-03-18 | $8.93 | $8.95 | $8.80 | $8.80 | $8.80 | 194,479 |
| 2024-03-15 | $8.70 | $8.93 | $8.53 | $8.92 | $8.92 | 476,377 |
| 2024-03-14 | $8.72 | $8.77 | $8.65 | $8.75 | $8.75 | 142,985 |
| 2024-03-13 | $8.67 | $8.74 | $8.67 | $8.74 | $8.74 | 150,711 |
| 2024-03-12 | $8.87 | $8.90 | $8.68 | $8.69 | $8.69 | 93,018 |
| 2024-03-11 | $8.66 | $8.89 | $8.66 | $8.85 | $8.85 | 191,050 |
| 2024-03-08 | $8.68 | $8.75 | $8.61 | $8.67 | $8.67 | 312,949 |
| 2024-03-07 | $8.56 | $8.68 | $8.49 | $8.61 | $8.61 | 231,045 |
| 2024-03-06 | $8.49 | $8.52 | $8.38 | $8.52 | $8.52 | 70,257 |
| 2024-03-05 | $8.52 | $8.52 | $8.38 | $8.45 | $8.45 | 123,677 |
| 2024-03-04 | $8.54 | $8.56 | $8.45 | $8.45 | $8.45 | 87,131 |
| 2024-03-01 | $8.50 | $8.56 | $8.44 | $8.56 | $8.56 | 507,185 |
| 2024-02-29 | $8.33 | $8.51 | $8.32 | $8.47 | $8.47 | 393,642 |
| 2024-02-28 | $8.43 | $8.48 | $8.35 | $8.35 | $8.24 | 130,150 |
| 2024-02-27 | $8.58 | $8.58 | $8.44 | $8.46 | $8.35 | 66,189 |
| 2024-02-26 | $8.44 | $8.52 | $8.42 | $8.51 | $8.40 | 99,491 |
| 2024-02-23 | $8.51 | $8.51 | $8.42 | $8.44 | $8.33 | 103,260 |
| 2024-02-22 | $8.59 | $8.62 | $8.43 | $8.49 | $8.49 | 635,549 |
| 2024-02-21 | $8.44 | $8.63 | $8.37 | $8.62 | $8.62 | 361,879 |
| 2024-02-20 | $8.75 | $8.81 | $8.39 | $8.47 | $8.47 | 245,423 |
| 2024-02-16 | $8.82 | $8.96 | $8.67 | $8.84 | $8.84 | 618,898 |
| 2024-02-15 | $8.53 | $8.61 | $8.43 | $8.54 | $8.54 | 409,259 |
| 2024-02-14 | $8.71 | $8.87 | $8.18 | $8.44 | $8.44 | 255,061 |
| 2024-02-13 | $8.98 | $8.98 | $8.05 | $8.65 | $8.65 | 346,378 |
| 2024-02-12 | $8.80 | $8.86 | $8.69 | $8.84 | $8.84 | 185,154 |
| 2024-02-09 | $8.70 | $8.90 | $8.64 | $8.80 | $8.80 | 157,888 |
| 2024-02-08 | $8.61 | $8.70 | $8.61 | $8.70 | $8.70 | 88,886 |
| 2024-02-07 | $8.60 | $8.65 | $8.46 | $8.63 | $8.63 | 76,191 |
| 2024-02-06 | $8.55 | $8.59 | $8.54 | $8.57 | $8.57 | 51,281 |
| 2024-02-05 | $8.51 | $8.60 | $8.45 | $8.55 | $8.55 | 79,237 |
| 2024-02-02 | $8.59 | $8.66 | $8.59 | $8.60 | $8.60 | 57,135 |
| 2024-02-01 | $8.70 | $8.75 | $8.59 | $8.68 | $8.68 | 131,261 |
| 2024-01-31 | $8.81 | $8.87 | $8.67 | $8.69 | $8.69 | 108,368 |
| 2024-01-30 | $8.80 | $8.85 | $8.77 | $8.82 | $8.82 | 56,578 |
| 2024-01-29 | $8.73 | $8.85 | $8.66 | $8.83 | $8.83 | 200,164 |
| 2024-01-26 | $8.63 | $8.82 | $8.63 | $8.75 | $8.75 | 112,240 |
| 2024-01-25 | $8.79 | $8.97 | $8.70 | $8.76 | $8.76 | 148,674 |
| 2024-01-24 | $8.75 | $8.79 | $8.67 | $8.70 | $8.70 | 82,991 |
| 2024-01-23 | $8.77 | $8.84 | $8.64 | $8.67 | $8.67 | 224,879 |
| 2024-01-22 | $8.72 | $8.77 | $8.65 | $8.71 | $8.71 | 271,876 |
| 2024-01-19 | $8.76 | $8.76 | $8.64 | $8.66 | $8.66 | 116,024 |
| 2024-01-18 | $8.66 | $8.68 | $8.58 | $8.67 | $8.67 | 76,204 |
| 2024-01-17 | $8.55 | $8.70 | $8.55 | $8.64 | $8.64 | 49,532 |
| 2024-01-16 | $8.66 | $8.71 | $8.60 | $8.63 | $8.63 | 58,769 |
| 2024-01-12 | $8.79 | $8.83 | $8.63 | $8.71 | $8.71 | 77,103 |
| 2024-01-11 | $8.66 | $8.72 | $8.59 | $8.71 | $8.71 | 82,676 |
| 2024-01-10 | $8.56 | $8.65 | $8.54 | $8.65 | $8.65 | 58,044 |
| 2024-01-09 | $8.61 | $8.61 | $8.44 | $8.56 | $8.56 | 97,090 |
| 2024-01-08 | $8.56 | $8.59 | $8.46 | $8.57 | $8.57 | 84,308 |
| 2024-01-05 | $8.45 | $8.57 | $8.45 | $8.53 | $8.53 | 247,938 |
| 2024-01-04 | $8.53 | $8.65 | $8.48 | $8.53 | $8.53 | 125,102 |
| 2024-01-03 | $8.64 | $8.72 | $8.47 | $8.52 | $8.52 | 251,800 |
| 2024-01-02 | $8.91 | $8.99 | $8.60 | $8.62 | $8.62 | 249,159 |
| 2023-12-29 | $9.05 | $9.05 | $8.92 | $8.96 | $8.96 | 223,193 |
| 2023-12-28 | $9.18 | $9.20 | $8.98 | $9.07 | $9.07 | 125,564 |
| 2023-12-27 | $9.04 | $9.20 | $8.97 | $9.18 | $9.18 | 250,871 |
| 2023-12-26 | $8.93 | $9.07 | $8.93 | $9.05 | $9.05 | 97,624 |
| 2023-12-22 | $8.92 | $9.00 | $8.86 | $8.93 | $8.93 | 142,779 |
| 2023-12-21 | $8.78 | $8.91 | $8.75 | $8.90 | $8.90 | 167,798 |
| 2023-12-20 | $8.79 | $8.88 | $8.71 | $8.72 | $8.72 | 211,520 |
| 2023-12-19 | $8.95 | $8.99 | $8.86 | $8.90 | $8.90 | 352,550 |
| 2023-12-18 | $8.96 | $8.97 | $8.81 | $8.90 | $8.90 | 168,800 |
| 2023-12-15 | $8.93 | $9.01 | $8.84 | $8.90 | $8.90 | 1,177,788 |
| 2023-12-14 | $8.95 | $9.06 | $8.84 | $8.91 | $8.91 | 237,804 |
| 2023-12-13 | $8.73 | $8.95 | $8.64 | $8.92 | $8.92 | 503,323 |
| 2023-12-12 | $8.69 | $8.77 | $8.62 | $8.71 | $8.71 | 138,898 |
| 2023-12-11 | $8.68 | $8.73 | $8.45 | $8.68 | $8.68 | 176,690 |
| 2023-12-08 | $8.58 | $8.70 | $8.52 | $8.66 | $8.66 | 99,856 |
| 2023-12-07 | $8.53 | $8.58 | $8.42 | $8.56 | $8.56 | 130,235 |
| 2023-12-06 | $8.47 | $8.60 | $8.47 | $8.54 | $8.54 | 202,936 |
| 2023-12-05 | $8.36 | $8.46 | $8.35 | $8.46 | $8.46 | 105,307 |
| 2023-12-04 | $8.21 | $8.40 | $8.21 | $8.35 | $8.35 | 136,598 |
| 2023-12-01 | $8.08 | $8.23 | $8.04 | $8.21 | $8.21 | 112,700 |
| 2023-11-30 | $8.16 | $8.24 | $8.06 | $8.07 | $8.07 | 93,705 |
| 2023-11-29 | $8.31 | $8.34 | $8.23 | $8.24 | $8.13 | 93,179 |
| 2023-11-28 | $8.48 | $8.48 | $8.23 | $8.23 | $8.12 | 80,193 |
| 2023-11-27 | $8.41 | $8.52 | $8.35 | $8.46 | $8.35 | 115,869 |
| 2023-11-24 | $8.41 | $8.50 | $8.41 | $8.46 | $8.35 | 47,337 |
| 2023-11-22 | $8.41 | $8.58 | $8.35 | $8.41 | $8.30 | 539,576 |
| 2023-11-21 | $8.44 | $8.44 | $8.32 | $8.36 | $8.25 | 160,622 |
| 2023-11-20 | $8.48 | $8.54 | $8.38 | $8.44 | $8.33 | 195,965 |
| 2023-11-17 | $8.51 | $8.57 | $8.41 | $8.43 | $8.32 | 136,933 |
| 2023-11-16 | $8.60 | $8.65 | $7.75 | $8.49 | $8.38 | 487,935 |
| 2023-11-15 | $8.82 | $8.93 | $8.59 | $8.59 | $8.47 | 229,644 |
| 2023-11-14 | $8.76 | $8.86 | $8.70 | $8.86 | $8.74 | 251,004 |
| 2023-11-13 | $8.70 | $8.74 | $8.52 | $8.59 | $8.47 | 177,004 |
| 2023-11-10 | $8.61 | $8.75 | $8.40 | $8.74 | $8.62 | 228,155 |
| 2023-11-09 | $8.55 | $8.70 | $8.46 | $8.61 | $8.49 | 126,859 |
| 2023-11-08 | $8.84 | $8.84 | $8.55 | $8.65 | $8.53 | 189,767 |
| 2023-11-07 | $8.44 | $8.53 | $8.39 | $8.47 | $8.36 | 252,038 |
| 2023-11-06 | $8.44 | $8.62 | $8.40 | $8.45 | $8.34 | 140,998 |
| 2023-11-03 | $8.41 | $8.59 | $8.38 | $8.45 | $8.34 | 452,775 |
| 2023-11-02 | $8.26 | $8.40 | $8.12 | $8.39 | $8.28 | 230,860 |
| 2023-11-01 | $8.03 | $8.20 | $7.94 | $8.17 | $8.06 | 135,933 |
| 2023-10-31 | $7.91 | $8.05 | $7.89 | $8.05 | $7.94 | 230,997 |
| 2023-10-30 | $7.88 | $7.90 | $7.83 | $7.88 | $7.77 | 77,138 |
| 2023-10-27 | $7.84 | $7.84 | $7.70 | $7.80 | $7.70 | 110,274 |
| 2023-10-26 | $7.71 | $7.88 | $7.71 | $7.84 | $7.73 | 62,598 |
| 2023-10-25 | $7.78 | $7.80 | $7.71 | $7.71 | $7.61 | 88,928 |
| 2023-10-24 | $7.74 | $7.87 | $7.73 | $7.86 | $7.75 | 66,893 |
| 2023-10-23 | $7.75 | $7.86 | $7.71 | $7.74 | $7.64 | 115,201 |
| 2023-10-20 | $7.87 | $7.94 | $7.74 | $7.78 | $7.68 | 198,550 |
| 2023-10-19 | $7.89 | $8.02 | $7.87 | $7.89 | $7.78 | 99,872 |
| 2023-10-18 | $7.95 | $8.05 | $7.88 | $7.92 | $7.81 | 104,096 |
| 2023-10-17 | $8.05 | $8.12 | $7.97 | $8.00 | $7.89 | 149,539 |
| 2023-10-16 | $7.93 | $8.11 | $7.93 | $8.05 | $7.94 | 178,248 |
| 2023-10-13 | $7.82 | $7.90 | $7.75 | $7.86 | $7.75 | 127,631 |
| 2023-10-12 | $7.82 | $7.93 | $7.74 | $7.78 | $7.68 | 178,063 |
| 2023-10-11 | $7.77 | $7.85 | $7.75 | $7.80 | $7.70 | 75,035 |
| 2023-10-10 | $7.83 | $8.00 | $7.75 | $7.75 | $7.65 | 153,676 |
| 2023-10-09 | $7.63 | $7.84 | $7.59 | $7.82 | $7.71 | 224,969 |
| 2023-10-06 | $7.66 | $7.72 | $7.64 | $7.67 | $7.57 | 84,412 |
| 2023-10-05 | $7.59 | $7.71 | $7.56 | $7.68 | $7.58 | 118,511 |
| 2023-10-04 | $7.56 | $7.66 | $7.52 | $7.59 | $7.49 | 131,762 |
| 2023-10-03 | $7.56 | $7.66 | $7.52 | $7.55 | $7.45 | 78,197 |
| 2023-10-02 | $7.75 | $7.75 | $7.59 | $7.62 | $7.52 | 94,193 |
| 2023-09-29 | $7.77 | $7.81 | $7.72 | $7.76 | $7.66 | 92,585 |
| 2023-09-28 | $7.74 | $7.80 | $7.69 | $7.76 | $7.66 | 65,618 |
| 2023-09-27 | $7.74 | $7.77 | $7.68 | $7.74 | $7.64 | 138,437 |
| 2023-09-26 | $7.77 | $7.80 | $7.70 | $7.72 | $7.62 | 97,367 |
| 2023-09-25 | $7.63 | $7.79 | $7.58 | $7.77 | $7.67 | 70,454 |
| 2023-09-22 | $7.74 | $7.74 | $7.47 | $7.67 | $7.57 | 93,943 |
| 2023-09-21 | $7.77 | $7.85 | $7.70 | $7.71 | $7.61 | 68,015 |
| 2023-09-20 | $7.94 | $7.97 | $7.81 | $7.81 | $7.70 | 113,540 |
| 2023-09-19 | $7.86 | $7.93 | $7.86 | $7.91 | $7.80 | 69,138 |
| 2023-09-18 | $7.73 | $7.96 | $7.73 | $7.88 | $7.77 | 121,514 |
| 2023-09-15 | $7.87 | $7.94 | $7.70 | $7.73 | $7.63 | 640,374 |
| 2023-09-14 | $7.87 | $7.94 | $7.73 | $7.90 | $7.79 | 135,389 |
| 2023-09-13 | $8.00 | $8.00 | $7.83 | $7.85 | $7.74 | 129,700 |
| 2023-09-12 | $7.77 | $8.05 | $7.77 | $8.01 | $7.90 | 176,688 |
| 2023-09-11 | $7.90 | $7.90 | $7.76 | $7.80 | $7.70 | 159,567 |
| 2023-09-08 | $7.79 | $7.89 | $7.71 | $7.88 | $7.77 | 115,958 |
| 2023-09-07 | $7.68 | $7.77 | $7.52 | $7.75 | $7.65 | 365,676 |
| 2023-09-06 | $7.78 | $7.78 | $7.65 | $7.69 | $7.59 | 151,708 |
| 2023-09-05 | $7.74 | $7.78 | $7.66 | $7.76 | $7.66 | 82,811 |
| 2023-09-01 | $7.68 | $7.80 | $7.64 | $7.77 | $7.67 | 165,419 |
| 2023-08-31 | $7.72 | $7.81 | $7.62 | $7.64 | $7.54 | 125,719 |
| 2023-08-30 | $7.64 | $7.84 | $7.62 | $7.82 | $7.61 | 701,034 |
| 2023-08-29 | $7.66 | $7.74 | $7.64 | $7.67 | $7.46 | 52,516 |
| 2023-08-28 | $7.59 | $7.66 | $7.58 | $7.65 | $7.44 | 48,853 |
| 2023-08-25 | $7.71 | $7.71 | $7.55 | $7.57 | $7.36 | 80,758 |
| 2023-08-24 | $7.71 | $7.81 | $7.65 | $7.71 | $7.50 | 146,328 |
| 2023-08-23 | $7.69 | $7.79 | $7.56 | $7.74 | $7.53 | 159,143 |
| 2023-08-22 | $7.79 | $7.79 | $7.64 | $7.67 | $7.46 | 69,151 |
| 2023-08-21 | $7.68 | $7.80 | $7.68 | $7.76 | $7.55 | 85,815 |
| 2023-08-18 | $7.67 | $7.74 | $7.58 | $7.67 | $7.46 | 314,210 |
| 2023-08-17 | $7.87 | $8.09 | $7.71 | $7.71 | $7.50 | 82,534 |
| 2023-08-16 | $8.03 | $8.09 | $7.81 | $7.82 | $7.61 | 147,153 |
| 2023-08-15 | $8.16 | $8.16 | $7.94 | $7.99 | $7.77 | 137,513 |
| 2023-08-14 | $8.30 | $8.30 | $7.85 | $8.18 | $7.96 | 138,297 |
| 2023-08-11 | $8.25 | $8.34 | $8.21 | $8.27 | $8.04 | 99,272 |
| 2023-08-10 | $8.19 | $8.36 | $8.13 | $8.23 | $8.00 | 133,792 |
| 2023-08-09 | $8.43 | $8.43 | $7.94 | $8.00 | $7.78 | 175,095 |
| 2023-08-08 | $7.94 | $7.96 | $7.75 | $7.80 | $7.59 | 160,301 |
| 2023-08-07 | $8.00 | $8.02 | $7.89 | $7.97 | $7.75 | 65,130 |
| 2023-08-04 | $8.10 | $8.18 | $7.94 | $7.96 | $7.74 | 230,887 |
| 2023-08-03 | $7.88 | $8.06 | $7.77 | $8.05 | $7.83 | 134,988 |
| 2023-08-02 | $7.82 | $7.90 | $7.75 | $7.88 | $7.66 | 86,016 |
| 2023-08-01 | $7.85 | $7.90 | $7.77 | $7.87 | $7.65 | 52,303 |
| 2023-07-31 | $7.82 | $7.92 | $7.82 | $7.85 | $7.63 | 131,356 |
| 2023-07-28 | $7.82 | $7.99 | $7.72 | $7.78 | $7.57 | 67,328 |
| 2023-07-27 | $7.95 | $7.98 | $7.79 | $7.81 | $7.60 | 121,316 |
| 2023-07-26 | $7.90 | $8.02 | $7.90 | $7.94 | $7.72 | 65,197 |
| 2023-07-25 | $7.91 | $7.98 | $7.89 | $7.90 | $7.68 | 44,321 |
| 2023-07-24 | $7.91 | $8.03 | $7.83 | $7.94 | $7.72 | 79,931 |
| 2023-07-21 | $7.69 | $7.92 | $7.69 | $7.88 | $7.66 | 208,566 |
| 2023-07-20 | $7.65 | $7.79 | $7.58 | $7.76 | $7.55 | 142,819 |
| 2023-07-19 | $7.61 | $7.70 | $7.37 | $7.68 | $7.47 | 156,611 |
| 2023-07-18 | $7.59 | $7.68 | $7.59 | $7.62 | $7.41 | 134,897 |
| 2023-07-17 | $7.57 | $7.64 | $7.56 | $7.61 | $7.40 | 343,524 |
| 2023-07-14 | $7.72 | $7.76 | $7.57 | $7.58 | $7.37 | 109,121 |
| 2023-07-13 | $7.54 | $7.70 | $7.54 | $7.70 | $7.49 | 146,181 |
| 2023-07-12 | $7.56 | $7.57 | $7.46 | $7.53 | $7.32 | 126,705 |
| 2023-07-11 | $7.39 | $7.52 | $7.35 | $7.45 | $7.25 | 170,781 |
| 2023-07-10 | $7.38 | $7.47 | $7.31 | $7.39 | $7.19 | 68,974 |
| 2023-07-07 | $7.35 | $7.38 | $7.32 | $7.34 | $7.14 | 311,539 |
| 2023-07-06 | $7.41 | $7.41 | $7.29 | $7.32 | $7.12 | 140,409 |
| 2023-07-05 | $7.53 | $7.54 | $7.25 | $7.42 | $7.22 | 126,181 |
| 2023-07-03 | $7.52 | $7.56 | $7.43 | $7.50 | $7.29 | 60,509 |
| 2023-06-30 | $7.62 | $7.66 | $7.51 | $7.54 | $7.33 | 121,910 |
| 2023-06-29 | $7.58 | $7.69 | $7.50 | $7.57 | $7.36 | 138,940 |
| 2023-06-28 | $7.44 | $7.81 | $7.36 | $7.57 | $7.36 | 213,020 |
| 2023-06-27 | $7.46 | $7.71 | $7.24 | $7.41 | $7.21 | 272,284 |
| 2023-06-26 | $7.31 | $7.44 | $7.29 | $7.41 | $7.21 | 95,815 |
| 2023-06-23 | $7.25 | $7.36 | $7.14 | $7.33 | $7.13 | 914,785 |
| 2023-06-22 | $7.11 | $7.31 | $7.05 | $7.29 | $7.09 | 401,963 |
| 2023-06-21 | $7.14 | $7.16 | $7.09 | $7.12 | $6.92 | 94,037 |
| 2023-06-20 | $7.07 | $7.15 | $7.00 | $7.15 | $6.95 | 149,694 |
| 2023-06-16 | $7.35 | $7.35 | $7.04 | $7.10 | $6.91 | 930,371 |
| 2023-06-15 | $7.14 | $7.20 | $7.10 | $7.19 | $6.99 | 126,177 |
| 2023-06-14 | $7.20 | $7.33 | $7.11 | $7.14 | $6.94 | 228,218 |
| 2023-06-13 | $7.06 | $7.24 | $7.04 | $7.22 | $7.02 | 115,162 |
| 2023-06-12 | $7.03 | $7.16 | $6.56 | $7.07 | $6.88 | 371,230 |
| 2023-06-09 | $7.02 | $7.04 | $6.97 | $7.01 | $6.82 | 70,147 |
| 2023-06-08 | $7.19 | $7.19 | $7.04 | $7.05 | $6.86 | 102,283 |
| 2023-06-07 | $7.12 | $7.22 | $7.07 | $7.18 | $6.98 | 604,026 |
| 2023-06-06 | $6.99 | $7.16 | $6.99 | $7.11 | $6.91 | 239,824 |
| 2023-06-05 | $7.00 | $7.10 | $7.00 | $7.02 | $6.83 | 166,566 |
| 2023-06-02 | $7.04 | $7.15 | $7.03 | $7.05 | $6.86 | 201,826 |
| 2023-06-01 | $6.90 | $7.00 | $6.83 | $6.96 | $6.77 | 110,742 |
| 2023-05-31 | $6.91 | $6.98 | $6.83 | $6.90 | $6.71 | 216,192 |
| 2023-05-30 | $7.09 | $7.16 | $7.05 | $7.05 | $6.75 | 92,360 |
| 2023-05-26 | $7.03 | $7.14 | $6.96 | $7.11 | $6.81 | 112,672 |
| 2023-05-25 | $7.00 | $7.06 | $6.94 | $7.03 | $6.73 | 89,753 |
| 2023-05-24 | $7.17 | $7.17 | $6.96 | $6.99 | $6.69 | 237,238 |
| 2023-05-23 | $7.23 | $7.29 | $7.15 | $7.18 | $6.87 | 91,474 |
| 2023-05-22 | $7.13 | $7.33 | $7.07 | $7.23 | $6.92 | 62,378 |
| 2023-05-19 | $7.22 | $7.22 | $7.08 | $7.12 | $6.82 | 83,475 |
| 2023-05-18 | $7.12 | $7.16 | $7.05 | $7.12 | $6.82 | 103,304 |
| 2023-05-17 | $6.90 | $7.14 | $6.89 | $7.11 | $6.81 | 176,138 |
| 2023-05-16 | $6.93 | $6.97 | $6.81 | $6.86 | $6.57 | 227,182 |
| 2023-05-15 | $6.97 | $7.05 | $6.95 | $6.98 | $6.68 | 149,396 |
| 2023-05-12 | $7.18 | $7.18 | $6.92 | $6.95 | $6.95 | 481,851 |
| 2023-05-11 | $7.31 | $7.41 | $6.93 | $7.15 | $7.15 | 251,719 |
| 2023-05-10 | $7.78 | $7.94 | $7.22 | $7.41 | $7.41 | 392,018 |
| 2023-05-09 | $7.73 | $7.74 | $7.64 | $7.68 | $7.68 | 122,713 |
| 2023-05-08 | $7.83 | $7.91 | $7.75 | $7.79 | $7.79 | 172,721 |
| 2023-05-05 | $7.66 | $7.85 | $7.53 | $7.84 | $7.84 | 253,929 |
| 2023-05-04 | $7.70 | $7.73 | $7.49 | $7.55 | $7.55 | 130,340 |
| 2023-05-03 | $8.04 | $8.15 | $7.69 | $7.75 | $7.75 | 478,060 |
| 2023-05-02 | $7.97 | $8.07 | $7.88 | $8.03 | $8.03 | 295,527 |
| 2023-05-01 | $8.03 | $8.18 | $7.94 | $8.00 | $8.00 | 106,792 |
| 2023-04-28 | $8.06 | $8.16 | $8.02 | $8.07 | $8.07 | 314,262 |
| 2023-04-27 | $7.92 | $8.08 | $7.86 | $8.08 | $8.08 | 160,956 |
| 2023-04-26 | $7.84 | $7.92 | $7.75 | $7.87 | $7.87 | 176,967 |
| 2023-04-25 | $7.95 | $7.99 | $7.89 | $7.91 | $7.91 | 35,487 |
| 2023-04-24 | $8.00 | $8.03 | $7.95 | $8.02 | $8.02 | 41,197 |
| 2023-04-21 | $7.94 | $8.09 | $7.90 | $8.01 | $8.01 | 112,486 |
| 2023-04-20 | $7.97 | $8.05 | $7.90 | $7.96 | $7.96 | 87,915 |
| 2023-04-19 | $7.96 | $8.08 | $7.90 | $8.02 | $8.02 | 64,957 |
| 2023-04-18 | $8.04 | $8.11 | $7.99 | $8.03 | $8.03 | 49,772 |
| 2023-04-17 | $7.97 | $8.13 | $7.90 | $8.01 | $8.01 | 132,353 |
| 2023-04-14 | $7.99 | $8.06 | $7.88 | $7.94 | $7.94 | 58,903 |
| 2023-04-13 | $7.79 | $8.07 | $7.69 | $7.98 | $7.98 | 231,706 |
| 2023-04-12 | $7.83 | $7.86 | $7.78 | $7.79 | $7.79 | 54,471 |
| 2023-04-11 | $7.72 | $7.85 | $7.72 | $7.79 | $7.79 | 86,019 |
| 2023-04-10 | $7.60 | $7.74 | $7.60 | $7.68 | $7.68 | 108,422 |
| 2023-04-06 | $7.61 | $7.73 | $7.61 | $7.67 | $7.67 | 51,863 |
| 2023-04-05 | $7.61 | $7.76 | $7.54 | $7.63 | $7.63 | 178,098 |
| 2023-04-04 | $7.73 | $7.73 | $7.51 | $7.52 | $7.52 | 116,862 |
| 2023-04-03 | $7.81 | $7.81 | $7.53 | $7.72 | $7.72 | 180,493 |
| 2023-03-31 | $7.35 | $7.84 | $7.02 | $7.81 | $7.81 | 495,494 |
| 2023-03-30 | $7.67 | $7.71 | $7.60 | $7.65 | $7.65 | 47,570 |
| 2023-03-29 | $7.64 | $7.64 | $7.46 | $7.59 | $7.59 | 112,826 |
| 2023-03-28 | $7.53 | $7.61 | $7.53 | $7.57 | $7.57 | 73,186 |
| 2023-03-27 | $7.63 | $7.63 | $7.56 | $7.57 | $7.57 | 118,515 |
| 2023-03-24 | $7.44 | $7.56 | $7.42 | $7.54 | $7.54 | 108,106 |
| 2023-03-23 | $7.59 | $7.66 | $7.45 | $7.51 | $7.51 | 145,032 |
| 2023-03-22 | $7.79 | $7.79 | $7.58 | $7.59 | $7.59 | 155,691 |
| 2023-03-21 | $7.81 | $7.91 | $7.76 | $7.84 | $7.84 | 189,437 |
| 2023-03-20 | $7.63 | $8.11 | $7.56 | $7.68 | $7.68 | 160,458 |
| 2023-03-17 | $7.73 | $7.77 | $7.44 | $7.58 | $7.58 | 1,018,391 |
| 2023-03-16 | $7.60 | $7.89 | $7.51 | $7.80 | $7.80 | 311,148 |
| 2023-03-15 | $7.59 | $7.74 | $7.51 | $7.70 | $7.70 | 343,604 |
| 2023-03-14 | $8.02 | $8.03 | $7.69 | $7.76 | $7.76 | 452,108 |
| 2023-03-13 | $7.98 | $7.98 | $7.52 | $7.83 | $7.83 | 443,941 |
| 2023-03-10 | $8.28 | $8.28 | $7.81 | $8.11 | $8.11 | 334,492 |
| 2023-03-09 | $8.40 | $8.47 | $8.31 | $8.33 | $8.33 | 141,664 |
| 2023-03-08 | $8.32 | $8.43 | $8.31 | $8.42 | $8.42 | 56,678 |
| 2023-03-07 | $8.40 | $8.41 | $8.27 | $8.27 | $8.27 | 86,186 |
| 2023-03-06 | $8.48 | $8.48 | $8.31 | $8.38 | $8.38 | 170,367 |
| 2023-03-03 | $8.32 | $8.47 | $8.32 | $8.43 | $8.43 | 128,188 |
| 2023-03-02 | $8.27 | $8.27 | $8.19 | $8.24 | $8.24 | 69,106 |
| 2023-03-01 | $8.32 | $8.35 | $8.17 | $8.27 | $8.27 | 151,079 |
| 2023-02-28 | $8.06 | $8.37 | $7.83 | $8.23 | $8.23 | 497,417 |
| 2023-02-27 | $8.17 | $8.18 | $7.95 | $8.09 | $7.98 | 171,362 |
| 2023-02-24 | $8.05 | $8.11 | $7.90 | $8.09 | $7.98 | 111,083 |
| 2023-02-23 | $8.36 | $8.38 | $8.15 | $8.15 | $8.04 | 80,753 |
| 2023-02-22 | $8.35 | $8.43 | $8.26 | $8.29 | $8.18 | 149,809 |
| 2023-02-21 | $8.46 | $8.52 | $8.28 | $8.33 | $8.22 | 151,092 |
| 2023-02-17 | $8.58 | $8.65 | $8.26 | $8.64 | $8.53 | 206,426 |
| 2023-02-16 | $8.31 | $8.62 | $8.30 | $8.51 | $8.40 | 304,156 |
| 2023-02-15 | $8.44 | $8.79 | $8.25 | $8.45 | $8.34 | 398,696 |
| 2023-02-14 | $9.17 | $9.43 | $8.76 | $8.95 | $8.83 | 372,194 |
| 2023-02-13 | $9.25 | $9.41 | $9.16 | $9.40 | $9.28 | 149,932 |
| 2023-02-10 | $9.12 | $9.40 | $9.12 | $9.30 | $9.18 | 73,057 |
| 2023-02-09 | $9.24 | $9.36 | $9.15 | $9.19 | $9.07 | 98,745 |
| 2023-02-08 | $9.35 | $9.39 | $9.20 | $9.23 | $9.11 | 152,072 |
| 2023-02-07 | $9.22 | $9.48 | $9.19 | $9.39 | $9.27 | 176,442 |
| 2023-02-06 | $9.35 | $9.44 | $9.28 | $9.30 | $9.18 | 106,371 |
| 2023-02-03 | $9.28 | $9.46 | $9.22 | $9.40 | $9.28 | 101,221 |
| 2023-02-02 | $9.16 | $9.35 | $9.16 | $9.35 | $9.23 | 221,838 |
| 2023-02-01 | $8.95 | $9.21 | $8.88 | $9.12 | $9.00 | 202,972 |
| 2023-01-31 | $8.91 | $9.00 | $8.78 | $8.96 | $8.84 | 137,208 |
| 2023-01-30 | $8.88 | $8.96 | $8.82 | $8.89 | $8.77 | 97,447 |
| 2023-01-27 | $8.85 | $9.00 | $8.85 | $8.91 | $8.91 | 225,789 |
| 2023-01-26 | $8.84 | $8.88 | $8.69 | $8.87 | $8.87 | 512,473 |
| 2023-01-25 | $8.51 | $8.76 | $8.44 | $8.76 | $8.76 | 353,616 |
| 2023-01-24 | $8.42 | $8.61 | $8.39 | $8.51 | $8.51 | 105,380 |
| 2023-01-23 | $8.46 | $8.57 | $8.38 | $8.48 | $8.48 | 122,590 |
| 2023-01-20 | $8.26 | $8.59 | $8.19 | $8.46 | $8.46 | 336,845 |
| 2023-01-19 | $8.15 | $8.24 | $7.97 | $8.18 | $8.18 | 131,000 |
| 2023-01-18 | $8.11 | $8.31 | $8.04 | $8.22 | $8.22 | 225,457 |
| 2023-01-17 | $8.22 | $8.24 | $8.09 | $8.12 | $8.12 | 102,014 |
| 2023-01-13 | $8.12 | $8.22 | $8.06 | $8.20 | $8.20 | 56,981 |
| 2023-01-12 | $8.08 | $8.25 | $8.02 | $8.20 | $8.20 | 115,381 |
| 2023-01-11 | $7.88 | $8.10 | $7.88 | $8.06 | $8.06 | 171,356 |
| 2023-01-10 | $7.83 | $7.93 | $7.72 | $7.89 | $7.89 | 136,727 |
| 2023-01-09 | $7.91 | $7.98 | $7.79 | $7.82 | $7.82 | 245,352 |
| 2023-01-06 | $7.73 | $7.86 | $7.71 | $7.83 | $7.83 | 185,388 |
| 2023-01-05 | $7.79 | $7.79 | $7.63 | $7.66 | $7.66 | 108,451 |
| 2023-01-04 | $7.75 | $7.88 | $7.62 | $7.78 | $7.78 | 220,396 |
| 2023-01-03 | $7.68 | $7.82 | $7.63 | $7.66 | $7.66 | 226,730 |
| 2022-12-30 | $7.71 | $7.72 | $7.58 | $7.61 | $7.61 | 170,808 |
| 2022-12-29 | $7.59 | $7.77 | $7.55 | $7.73 | $7.73 | 287,367 |
| 2022-12-28 | $7.73 | $7.88 | $7.52 | $7.55 | $7.55 | 241,049 |
| 2022-12-27 | $7.88 | $7.92 | $7.71 | $7.72 | $7.72 | 221,343 |
| 2022-12-23 | $7.75 | $7.85 | $7.68 | $7.84 | $7.84 | 244,121 |
| 2022-12-22 | $7.94 | $8.00 | $7.67 | $7.72 | $7.72 | 215,834 |
| 2022-12-21 | $7.96 | $8.13 | $7.96 | $8.00 | $8.00 | 287,181 |
| 2022-12-20 | $7.78 | $8.04 | $7.78 | $7.94 | $7.94 | 372,584 |
| 2022-12-19 | $8.10 | $8.10 | $7.68 | $7.81 | $7.81 | 280,771 |
| 2022-12-16 | $8.33 | $8.35 | $7.81 | $8.10 | $8.10 | 1,467,300 |
| 2022-12-15 | $8.46 | $8.56 | $8.23 | $8.38 | $8.38 | 278,031 |
| 2022-12-14 | $8.63 | $8.77 | $8.51 | $8.55 | $8.55 | 159,227 |
| 2022-12-13 | $8.86 | $9.03 | $8.58 | $8.61 | $8.61 | 433,333 |
| 2022-12-12 | $8.59 | $8.77 | $8.51 | $8.70 | $8.70 | 224,580 |
| 2022-12-09 | $8.55 | $8.68 | $8.53 | $8.61 | $8.61 | 159,120 |
| 2022-12-08 | $8.55 | $8.69 | $8.53 | $8.56 | $8.56 | 86,524 |
| 2022-12-07 | $8.59 | $8.80 | $8.52 | $8.55 | $8.55 | 177,176 |
| 2022-12-06 | $8.70 | $8.78 | $8.59 | $8.64 | $8.64 | 257,630 |
| 2022-12-05 | $8.72 | $8.86 | $8.64 | $8.72 | $8.72 | 174,579 |
| 2022-12-02 | $8.80 | $8.91 | $8.73 | $8.79 | $8.79 | 148,440 |
| 2022-12-01 | $8.84 | $8.94 | $8.73 | $8.81 | $8.81 | 241,354 |
| 2022-11-30 | $8.69 | $8.78 | $8.54 | $8.77 | $8.77 | 223,114 |
| 2022-11-29 | $8.68 | $8.94 | $8.60 | $8.86 | $8.75 | 677,203 |
| 2022-11-28 | $8.86 | $8.86 | $8.64 | $8.70 | $8.59 | 213,211 |
| 2022-11-25 | $8.85 | $9.00 | $8.84 | $8.85 | $8.74 | 64,028 |
| 2022-11-23 | $8.82 | $8.98 | $8.72 | $8.84 | $8.73 | 75,525 |
| 2022-11-22 | $8.75 | $8.80 | $8.60 | $8.80 | $8.69 | 164,578 |
| 2022-11-21 | $8.66 | $8.86 | $8.66 | $8.69 | $8.58 | 209,623 |
| 2022-11-18 | $8.79 | $8.79 | $8.63 | $8.70 | $8.59 | 468,696 |
| 2022-11-17 | $8.60 | $8.96 | $8.54 | $8.64 | $8.53 | 106,370 |
| 2022-11-16 | $8.74 | $8.84 | $8.68 | $8.70 | $8.59 | 154,512 |
| 2022-11-15 | $8.77 | $9.06 | $8.77 | $8.81 | $8.70 | 225,840 |
| 2022-11-14 | $8.77 | $8.93 | $8.65 | $8.76 | $8.65 | 184,379 |
| 2022-11-11 | $8.83 | $9.04 | $8.80 | $8.87 | $8.76 | 466,913 |
| 2022-11-10 | $8.55 | $9.01 | $8.41 | $8.82 | $8.71 | 541,473 |
| 2022-11-09 | $8.02 | $8.50 | $7.90 | $8.35 | $8.25 | 364,341 |
| 2022-11-08 | $8.28 | $8.36 | $7.92 | $8.00 | $7.90 | 488,055 |
| 2022-11-07 | $8.04 | $8.28 | $8.00 | $8.28 | $8.18 | 291,285 |
| 2022-11-04 | $8.06 | $8.20 | $7.97 | $7.99 | $7.89 | 172,276 |
| 2022-11-03 | $8.16 | $8.25 | $7.96 | $7.96 | $7.86 | 97,318 |
| 2022-11-02 | $8.37 | $8.62 | $8.23 | $8.23 | $8.13 | 133,395 |
| 2022-11-01 | $8.37 | $8.51 | $8.35 | $8.37 | $8.27 | 199,496 |
| 2022-10-31 | $8.24 | $8.35 | $8.06 | $8.27 | $8.17 | 118,753 |
| 2022-10-28 | $8.19 | $8.42 | $8.13 | $8.25 | $8.15 | 166,345 |
| 2022-10-27 | $8.17 | $8.23 | $8.11 | $8.12 | $8.02 | 92,476 |
| 2022-10-26 | $7.99 | $8.18 | $7.88 | $8.11 | $8.01 | 85,996 |
| 2022-10-25 | $7.80 | $7.97 | $7.59 | $7.95 | $7.85 | 258,762 |
| 2022-10-24 | $7.72 | $7.84 | $7.64 | $7.79 | $7.69 | 246,595 |
| 2022-10-21 | $7.53 | $7.89 | $7.27 | $7.67 | $7.57 | 281,295 |
| 2022-10-20 | $7.39 | $7.58 | $7.39 | $7.50 | $7.41 | 185,262 |
| 2022-10-19 | $7.49 | $7.55 | $7.37 | $7.46 | $7.37 | 246,504 |
| 2022-10-18 | $7.49 | $7.56 | $7.39 | $7.45 | $7.36 | 203,591 |
| 2022-10-17 | $7.29 | $7.48 | $7.29 | $7.40 | $7.31 | 166,773 |
| 2022-10-14 | $7.35 | $7.49 | $7.18 | $7.25 | $7.16 | 274,897 |
| 2022-10-13 | $7.01 | $7.29 | $6.86 | $7.27 | $7.18 | 332,707 |
| 2022-10-12 | $7.32 | $7.32 | $7.11 | $7.12 | $7.03 | 253,011 |
| 2022-10-11 | $7.44 | $7.51 | $7.14 | $7.30 | $7.21 | 379,345 |
| 2022-10-10 | $7.64 | $7.68 | $7.38 | $7.50 | $7.41 | 605,785 |
| 2022-10-07 | $7.77 | $7.82 | $7.48 | $7.55 | $7.46 | 565,948 |
| 2022-10-06 | $7.98 | $7.98 | $7.81 | $7.85 | $7.85 | 632,283 |
| 2022-10-05 | $8.09 | $8.09 | $7.95 | $8.00 | $8.00 | 405,188 |
| 2022-10-04 | $8.18 | $8.27 | $8.12 | $8.14 | $8.14 | 365,016 |
| 2022-10-03 | $7.97 | $8.11 | $7.87 | $8.05 | $8.05 | 493,221 |
| 2022-09-30 | $7.75 | $7.94 | $7.70 | $7.89 | $7.89 | 191,066 |
| 2022-09-29 | $7.84 | $7.84 | $7.63 | $7.73 | $7.73 | 394,413 |
| 2022-09-28 | $7.90 | $7.95 | $7.87 | $7.88 | $7.88 | 202,167 |
| 2022-09-27 | $7.92 | $7.96 | $7.79 | $7.84 | $7.84 | 528,468 |
| 2022-09-26 | $7.66 | $7.91 | $7.66 | $7.86 | $7.86 | 657,251 |
| 2022-09-23 | $8.17 | $8.17 | $7.65 | $7.67 | $7.67 | 541,398 |
| 2022-09-22 | $8.20 | $8.24 | $8.04 | $8.10 | $8.10 | 427,479 |
| 2022-09-21 | $8.35 | $8.41 | $8.20 | $8.24 | $8.24 | 311,120 |
| 2022-09-20 | $8.31 | $8.32 | $8.19 | $8.28 | $8.28 | 515,311 |
| 2022-09-19 | $8.37 | $8.45 | $8.14 | $8.43 | $8.43 | 361,047 |
| 2022-09-16 | $8.19 | $8.37 | $8.03 | $8.30 | $8.30 | 1,101,379 |
| 2022-09-15 | $8.20 | $8.34 | $8.14 | $8.22 | $8.22 | 375,112 |
| 2022-09-14 | $8.06 | $8.27 | $8.02 | $8.25 | $8.25 | 468,321 |
| 2022-09-13 | $8.10 | $8.10 | $7.95 | $8.04 | $8.04 | 212,468 |
| 2022-09-12 | $8.15 | $8.19 | $8.11 | $8.16 | $8.16 | 97,206 |
| 2022-09-09 | $7.87 | $8.14 | $7.70 | $8.14 | $8.14 | 177,739 |
| 2022-09-08 | $7.77 | $8.02 | $7.57 | $7.85 | $7.85 | 146,383 |
| 2022-09-07 | $7.81 | $7.99 | $7.78 | $7.84 | $7.84 | 272,585 |
| 2022-09-06 | $7.82 | $7.95 | $7.76 | $7.86 | $7.86 | 264,894 |
| 2022-09-02 | $7.89 | $8.03 | $7.68 | $7.76 | $7.76 | 151,426 |
| 2022-09-01 | $7.81 | $7.92 | $7.67 | $7.79 | $7.79 | 305,074 |
| 2022-08-31 | $7.91 | $7.98 | $7.80 | $7.85 | $7.85 | 137,385 |
| 2022-08-30 | $7.97 | $8.05 | $7.83 | $7.90 | $7.80 | 263,398 |
| 2022-08-29 | $7.89 | $8.06 | $7.89 | $7.97 | $7.87 | 128,443 |
| 2022-08-26 | $8.23 | $8.23 | $7.93 | $7.97 | $7.87 | 173,037 |
| 2022-08-25 | $8.31 | $8.32 | $8.16 | $8.19 | $8.19 | 92,317 |
| 2022-08-24 | $8.04 | $8.27 | $8.01 | $8.21 | $8.21 | 164,106 |
| 2022-08-23 | $8.15 | $8.18 | $8.00 | $8.05 | $8.05 | 227,640 |
| 2022-08-22 | $8.27 | $8.27 | $8.11 | $8.13 | $8.13 | 170,846 |
| 2022-08-19 | $8.38 | $8.38 | $8.22 | $8.33 | $8.33 | 234,895 |
| 2022-08-18 | $8.51 | $8.52 | $8.42 | $8.44 | $8.44 | 149,520 |
| 2022-08-17 | $8.61 | $8.61 | $8.46 | $8.50 | $8.50 | 192,387 |
| 2022-08-16 | $8.56 | $8.73 | $8.55 | $8.64 | $8.64 | 148,096 |
| 2022-08-15 | $8.67 | $8.71 | $8.57 | $8.61 | $8.61 | 88,561 |
| 2022-08-12 | $8.57 | $8.81 | $8.56 | $8.68 | $8.68 | 214,569 |
| 2022-08-11 | $8.49 | $8.59 | $8.48 | $8.52 | $8.52 | 477,525 |
| 2022-08-10 | $8.23 | $8.60 | $8.23 | $8.49 | $8.49 | 303,093 |
| 2022-08-09 | $9.00 | $9.00 | $8.00 | $8.14 | $8.14 | 409,045 |
| 2022-08-08 | $8.22 | $8.38 | $8.21 | $8.30 | $8.30 | 409,720 |
| 2022-08-05 | $8.22 | $8.25 | $8.16 | $8.20 | $8.20 | 99,573 |
| 2022-08-04 | $8.18 | $8.27 | $8.13 | $8.26 | $8.26 | 93,024 |
| 2022-08-03 | $8.04 | $8.19 | $8.02 | $8.16 | $8.16 | 276,581 |
| 2022-08-02 | $7.94 | $8.07 | $7.86 | $7.99 | $7.99 | 167,139 |
| 2022-08-01 | $7.87 | $7.97 | $7.87 | $7.95 | $7.95 | 140,761 |
| 2022-07-29 | $7.83 | $8.01 | $7.83 | $7.91 | $7.91 | 145,673 |
| 2022-07-28 | $7.58 | $7.88 | $7.56 | $7.82 | $7.82 | 198,014 |
| 2022-07-27 | $7.56 | $7.64 | $7.50 | $7.53 | $7.53 | 175,962 |
| 2022-07-26 | $7.45 | $7.54 | $7.39 | $7.54 | $7.54 | 235,777 |
| 2022-07-25 | $7.42 | $7.49 | $7.39 | $7.46 | $7.46 | 127,365 |
| 2022-07-22 | $7.39 | $7.44 | $7.33 | $7.40 | $7.40 | 126,343 |
| 2022-07-21 | $7.25 | $7.37 | $7.22 | $7.35 | $7.35 | 117,813 |
| 2022-07-20 | $7.13 | $7.31 | $7.13 | $7.29 | $7.29 | 204,312 |
| 2022-07-19 | $6.94 | $7.12 | $6.94 | $7.10 | $7.10 | 91,256 |
| 2022-07-18 | $7.13 | $7.13 | $6.91 | $6.91 | $6.91 | 112,219 |
| 2022-07-15 | $6.99 | $7.10 | $6.95 | $7.06 | $7.06 | 152,323 |
| 2022-07-14 | $6.80 | $6.93 | $6.75 | $6.88 | $6.88 | 97,021 |
| 2022-07-13 | $6.87 | $6.99 | $6.82 | $6.89 | $6.89 | 110,319 |
| 2022-07-12 | $6.83 | $7.07 | $6.83 | $6.92 | $6.92 | 180,836 |
| 2022-07-11 | $6.93 | $7.01 | $6.80 | $6.82 | $6.82 | 176,042 |
| 2022-07-08 | $7.08 | $7.29 | $6.92 | $6.94 | $6.94 | 231,269 |
| 2022-07-07 | $6.94 | $7.17 | $6.94 | $7.12 | $7.12 | 199,753 |
| 2022-07-06 | $7.10 | $7.10 | $6.79 | $6.92 | $6.92 | 248,487 |
| 2022-07-05 | $7.03 | $7.21 | $6.73 | $7.09 | $7.09 | 380,949 |
| 2022-07-01 | $6.87 | $7.02 | $6.74 | $7.01 | $7.01 | 228,220 |
| 2022-06-30 | $6.67 | $6.90 | $6.62 | $6.85 | $6.85 | 242,628 |
| 2022-06-29 | $6.65 | $6.72 | $6.58 | $6.70 | $6.70 | 194,994 |
| 2022-06-28 | $6.88 | $7.05 | $6.69 | $6.72 | $6.72 | 145,287 |
| 2022-06-27 | $6.89 | $7.01 | $6.80 | $6.83 | $6.83 | 193,526 |
| 2022-06-24 | $6.89 | $7.10 | $6.76 | $6.85 | $6.85 | 678,566 |
| 2022-06-23 | $6.57 | $6.90 | $6.57 | $6.85 | $6.85 | 246,662 |
| 2022-06-22 | $6.57 | $6.98 | $6.46 | $6.58 | $6.58 | 251,603 |
| 2022-06-21 | $6.76 | $6.82 | $6.58 | $6.59 | $6.59 | 209,039 |
| 2022-06-17 | $6.43 | $6.68 | $6.43 | $6.65 | $6.65 | 388,493 |
| 2022-06-16 | $6.81 | $6.81 | $6.26 | $6.45 | $6.45 | 520,476 |
| 2022-06-15 | $6.88 | $7.02 | $6.82 | $6.92 | $6.92 | 229,214 |
| 2022-06-14 | $7.13 | $7.15 | $6.83 | $6.90 | $6.90 | 277,794 |
| 2022-06-13 | $7.18 | $7.26 | $7.04 | $7.17 | $7.17 | 430,515 |
| 2022-06-10 | $7.81 | $7.81 | $7.31 | $7.34 | $7.34 | 559,273 |
| 2022-06-09 | $7.77 | $7.91 | $7.62 | $7.83 | $7.83 | 236,726 |
| 2022-06-08 | $7.88 | $7.94 | $7.77 | $7.78 | $7.78 | 149,774 |
| 2022-06-07 | $7.83 | $8.09 | $7.78 | $7.89 | $7.89 | 208,750 |
| 2022-06-06 | $8.01 | $8.14 | $7.87 | $7.87 | $7.87 | 266,126 |
| 2022-06-03 | $8.10 | $8.10 | $7.94 | $7.97 | $7.97 | 182,971 |
| 2022-06-02 | $7.94 | $8.14 | $7.94 | $8.08 | $8.08 | 313,455 |
| 2022-06-01 | $8.24 | $8.27 | $7.83 | $7.94 | $7.94 | 333,299 |
| 2022-05-31 | $8.34 | $8.48 | $8.16 | $8.19 | $8.19 | 289,613 |
| 2022-05-27 | $8.26 | $8.50 | $8.26 | $8.43 | $8.33 | 224,494 |
| 2022-05-26 | $8.32 | $8.43 | $8.22 | $8.24 | $8.14 | 213,104 |
| 2022-05-25 | $8.04 | $8.31 | $8.00 | $8.23 | $8.13 | 199,078 |
| 2022-05-24 | $8.13 | $8.15 | $7.95 | $8.04 | $7.94 | 368,564 |
| 2022-05-23 | $8.13 | $8.23 | $8.01 | $8.16 | $8.06 | 299,301 |
| 2022-05-20 | $8.07 | $8.12 | $7.80 | $8.02 | $7.92 | 358,391 |
| 2022-05-19 | $7.96 | $8.08 | $7.78 | $7.99 | $7.89 | 298,544 |
| 2022-05-18 | $8.27 | $8.32 | $7.92 | $8.00 | $7.90 | 467,954 |
| 2022-05-17 | $8.19 | $8.39 | $8.08 | $8.32 | $8.22 | 354,207 |
| 2022-05-16 | $8.15 | $8.18 | $7.96 | $8.08 | $7.98 | 291,240 |
| 2022-05-13 | $8.19 | $8.26 | $8.04 | $8.18 | $8.08 | 373,447 |
| 2022-05-12 | $8.16 | $8.33 | $8.03 | $8.18 | $8.08 | 381,937 |
| 2022-05-11 | $8.59 | $8.64 | $8.05 | $8.13 | $8.03 | 513,702 |
| 2022-05-10 | $8.68 | $9.07 | $8.49 | $8.64 | $8.54 | 407,670 |
| 2022-05-09 | $8.44 | $8.70 | $8.28 | $8.67 | $8.57 | 1,102,362 |
| 2022-05-06 | $8.48 | $8.55 | $8.34 | $8.45 | $8.35 | 480,222 |
| 2022-05-05 | $8.33 | $8.59 | $8.28 | $8.48 | $8.38 | 712,959 |
| 2022-05-04 | $8.35 | $8.43 | $8.11 | $8.39 | $8.29 | 252,828 |
| 2022-05-03 | $8.18 | $8.32 | $8.05 | $8.29 | $8.19 | 432,315 |
| 2022-05-02 | $8.25 | $8.40 | $8.09 | $8.16 | $8.06 | 656,200 |
| 2022-04-29 | $8.27 | $8.42 | $8.21 | $8.25 | $8.15 | 320,623 |
| 2022-04-28 | $8.42 | $8.47 | $8.20 | $8.25 | $8.15 | 544,002 |
| 2022-04-27 | $8.51 | $8.52 | $8.19 | $8.33 | $8.23 | 296,026 |
| 2022-04-26 | $8.69 | $8.72 | $8.45 | $8.49 | $8.39 | 298,656 |
| 2022-04-25 | $8.86 | $8.87 | $8.59 | $8.80 | $8.69 | 517,819 |
| 2022-04-22 | $9.20 | $9.21 | $8.95 | $8.98 | $8.87 | 344,453 |
| 2022-04-21 | $9.26 | $9.31 | $9.10 | $9.18 | $9.07 | 156,093 |
| 2022-04-20 | $9.27 | $9.28 | $9.16 | $9.20 | $9.09 | 156,837 |
| 2022-04-19 | $9.06 | $9.27 | $9.06 | $9.23 | $9.12 | 279,594 |
| 2022-04-18 | $9.08 | $9.18 | $9.01 | $9.11 | $9.00 | 248,767 |
| 2022-04-14 | $9.17 | $9.18 | $9.04 | $9.14 | $9.03 | 178,217 |
| 2022-04-13 | $9.08 | $9.15 | $8.92 | $9.13 | $9.02 | 116,678 |
| 2022-04-12 | $9.25 | $9.37 | $9.11 | $9.13 | $9.02 | 101,134 |
| 2022-04-11 | $9.27 | $9.36 | $9.15 | $9.22 | $9.11 | 187,919 |
| 2022-04-08 | $9.38 | $9.57 | $9.28 | $9.30 | $9.19 | 205,148 |
| 2022-04-07 | $9.37 | $9.71 | $9.31 | $9.35 | $9.24 | 389,303 |
| 2022-04-06 | $9.41 | $9.65 | $9.38 | $9.41 | $9.30 | 224,607 |
| 2022-04-05 | $9.73 | $9.75 | $9.42 | $9.45 | $9.34 | 855,622 |
| 2022-04-04 | $9.65 | $9.80 | $9.55 | $9.72 | $9.60 | 256,233 |
| 2022-04-01 | $9.75 | $9.77 | $9.57 | $9.63 | $9.51 | 189,316 |
| 2022-03-31 | $9.81 | $9.89 | $9.69 | $9.71 | $9.59 | 218,077 |
| 2022-03-30 | $9.99 | $10.08 | $9.83 | $9.83 | $9.71 | 203,369 |
| 2022-03-29 | $10.05 | $10.25 | $9.95 | $9.98 | $9.86 | 287,965 |
| 2022-03-28 | $10.07 | $10.18 | $9.94 | $10.01 | $9.89 | 214,945 |
| 2022-03-25 | $10.31 | $10.35 | $10.09 | $10.12 | $10.00 | 140,222 |
| 2022-03-24 | $10.33 | $10.43 | $10.22 | $10.25 | $10.13 | 116,046 |
| 2022-03-23 | $10.44 | $10.79 | $10.36 | $10.37 | $10.24 | 115,105 |
| 2022-03-22 | $10.63 | $10.76 | $10.44 | $10.46 | $10.33 | 185,824 |
| 2022-03-21 | $10.58 | $10.81 | $10.42 | $10.65 | $10.52 | 126,160 |
| 2022-03-18 | $10.64 | $10.86 | $10.59 | $10.78 | $10.65 | 707,516 |
| 2022-03-17 | $10.52 | $10.68 | $10.52 | $10.61 | $10.48 | 221,711 |
| 2022-03-16 | $10.44 | $10.58 | $10.28 | $10.55 | $10.42 | 274,842 |
| 2022-03-15 | $10.25 | $10.45 | $10.25 | $10.40 | $10.27 | 210,036 |
| 2022-03-14 | $10.25 | $10.34 | $10.10 | $10.24 | $10.12 | 164,095 |
| 2022-03-11 | $10.23 | $10.30 | $10.17 | $10.25 | $10.13 | 119,501 |
| 2022-03-10 | $10.17 | $10.32 | $9.97 | $10.20 | $10.08 | 106,364 |
| 2022-03-09 | $10.12 | $10.35 | $10.12 | $10.27 | $10.15 | 110,387 |
| 2022-03-08 | $10.30 | $10.30 | $10.04 | $10.05 | $9.93 | 258,552 |
| 2022-03-07 | $10.32 | $10.41 | $10.19 | $10.33 | $10.21 | 360,202 |
| 2022-03-04 | $10.41 | $10.45 | $10.14 | $10.36 | $10.24 | 253,076 |
| 2022-03-03 | $10.47 | $10.54 | $10.36 | $10.50 | $10.37 | 245,698 |
| 2022-03-02 | $10.08 | $10.46 | $10.06 | $10.44 | $10.31 | 461,898 |
| 2022-03-01 | $9.93 | $10.10 | $9.90 | $10.08 | $9.96 | 438,756 |
| 2022-02-28 | $10.10 | $10.20 | $9.99 | $9.99 | $9.87 | 241,294 |
| 2022-02-25 | $10.12 | $10.25 | $10.02 | $10.20 | $9.98 | 233,235 |
| 2022-02-24 | $9.89 | $10.21 | $9.78 | $10.13 | $9.91 | 234,950 |
| 2022-02-23 | $10.22 | $10.48 | $10.05 | $10.10 | $9.88 | 227,741 |
| 2022-02-22 | $10.13 | $10.48 | $9.86 | $10.23 | $10.01 | 405,990 |
| 2022-02-18 | $10.16 | $10.33 | $10.14 | $10.17 | $9.95 | 231,928 |
| 2022-02-17 | $10.30 | $10.40 | $10.12 | $10.23 | $10.01 | 313,370 |
| 2022-02-16 | $10.07 | $10.36 | $9.91 | $10.34 | $10.11 | 390,607 |
| 2022-02-15 | $10.65 | $10.65 | $9.83 | $10.00 | $9.78 | 579,183 |
| 2022-02-14 | $9.13 | $9.34 | $9.12 | $9.30 | $9.10 | 521,533 |
| 2022-02-11 | $8.99 | $9.21 | $8.99 | $9.10 | $8.90 | 305,988 |
| 2022-02-10 | $8.95 | $9.08 | $8.66 | $9.02 | $8.82 | 522,782 |
| 2022-02-09 | $8.84 | $9.04 | $8.78 | $9.02 | $8.82 | 383,490 |
| 2022-02-08 | $8.75 | $8.83 | $8.66 | $8.82 | $8.63 | 252,748 |
| 2022-02-07 | $8.80 | $8.82 | $8.63 | $8.72 | $8.53 | 228,024 |
| 2022-02-04 | $8.91 | $9.04 | $8.69 | $8.81 | $8.62 | 260,572 |
| 2022-02-03 | $9.05 | $9.10 | $8.78 | $8.91 | $8.72 | 289,703 |
| 2022-02-02 | $9.03 | $9.22 | $8.99 | $9.04 | $8.84 | 498,759 |
| 2022-02-01 | $9.12 | $9.61 | $8.87 | $9.01 | $8.81 | 511,546 |
| 2022-01-31 | $8.87 | $9.14 | $8.82 | $9.09 | $8.89 | 434,988 |
| 2022-01-28 | $8.80 | $8.86 | $8.44 | $8.84 | $8.65 | 419,159 |
| 2022-01-27 | $9.07 | $9.28 | $8.78 | $8.82 | $8.63 | 407,467 |
| 2022-01-26 | $9.28 | $9.32 | $8.91 | $9.01 | $8.81 | 411,404 |
| 2022-01-25 | $9.48 | $9.48 | $9.21 | $9.21 | $9.01 | 423,405 |
| 2022-01-24 | $9.48 | $9.64 | $9.36 | $9.58 | $9.37 | 422,887 |
| 2022-01-21 | $9.50 | $9.73 | $9.23 | $9.55 | $9.34 | 483,871 |
| 2022-01-20 | $10.66 | $10.66 | $9.55 | $9.58 | $9.37 | 241,041 |
| 2022-01-19 | $9.80 | $9.87 | $9.62 | $9.75 | $9.54 | 191,507 |
| 2022-01-18 | $9.94 | $10.00 | $9.71 | $9.75 | $9.54 | 224,531 |
| 2022-01-14 | $10.08 | $10.08 | $9.77 | $9.96 | $9.74 | 230,127 |
| 2022-01-13 | $10.03 | $10.21 | $9.93 | $10.10 | $9.88 | 183,408 |
| 2022-01-12 | $10.42 | $10.46 | $10.07 | $10.08 | $9.86 | 167,768 |
| 2022-01-11 | $10.13 | $10.54 | $10.02 | $10.35 | $10.12 | 298,039 |
| 2022-01-10 | $10.01 | $10.13 | $9.77 | $10.10 | $9.88 | 277,506 |
| 2022-01-07 | $10.15 | $10.19 | $9.96 | $10.01 | $9.79 | 139,563 |
| 2022-01-06 | $10.80 | $10.80 | $10.09 | $10.21 | $9.99 | 149,080 |
| 2022-01-05 | $10.59 | $10.59 | $10.23 | $10.32 | $10.09 | 201,842 |
| 2022-01-04 | $11.10 | $11.10 | $10.35 | $10.39 | $10.16 | 164,566 |
| 2022-01-03 | $10.76 | $11.02 | $10.34 | $10.52 | $10.29 | 178,835 |
| 2021-12-31 | $10.39 | $10.54 | $10.34 | $10.50 | $10.27 | 313,442 |
| 2021-12-30 | $10.24 | $10.52 | $10.17 | $10.36 | $10.13 | 272,571 |
| 2021-12-29 | $10.16 | $10.28 | $10.07 | $10.25 | $10.03 | 125,371 |
| 2021-12-28 | $10.53 | $10.53 | $10.10 | $10.18 | $9.96 | 137,582 |
| 2021-12-27 | $10.13 | $10.35 | $10.04 | $10.21 | $9.99 | 193,834 |
| 2021-12-23 | $10.48 | $10.48 | $9.99 | $10.09 | $9.87 | 191,427 |
| 2021-12-22 | $10.38 | $10.38 | $9.81 | $10.06 | $9.84 | 310,744 |
| 2021-12-21 | $9.96 | $10.19 | $9.72 | $9.98 | $9.76 | 245,950 |
| 2021-12-20 | $10.01 | $10.52 | $9.78 | $9.99 | $9.77 | 333,688 |
| 2021-12-17 | $10.26 | $10.48 | $10.05 | $10.07 | $9.85 | 585,951 |
| 2021-12-16 | $10.17 | $10.48 | $9.98 | $10.18 | $9.96 | 391,971 |
| 2021-12-15 | $10.26 | $10.27 | $9.83 | $10.01 | $9.79 | 695,555 |
| 2021-12-14 | $10.33 | $10.43 | $10.10 | $10.20 | $9.98 | 1,517,360 |
| 2021-12-13 | $10.55 | $10.68 | $10.35 | $10.43 | $10.20 | 299,899 |
| 2021-12-10 | $10.75 | $10.75 | $10.56 | $10.59 | $10.36 | 229,883 |
| 2021-12-09 | $10.72 | $10.92 | $10.58 | $10.75 | $10.52 | 367,150 |
| 2021-12-08 | $10.79 | $11.03 | $10.56 | $10.80 | $10.56 | 351,708 |
| 2021-12-07 | $10.86 | $11.02 | $10.70 | $10.75 | $10.52 | 398,588 |
| 2021-12-06 | $10.95 | $10.95 | $10.57 | $10.74 | $10.51 | 449,435 |
| 2021-12-03 | $11.30 | $11.30 | $10.87 | $10.91 | $10.67 | 302,956 |
| 2021-12-02 | $11.21 | $11.42 | $11.18 | $11.23 | $10.98 | 384,897 |
| 2021-12-01 | $11.63 | $11.79 | $11.19 | $11.22 | $10.97 | 350,414 |
| 2021-11-30 | $11.34 | $11.53 | $11.12 | $11.46 | $11.21 | 312,615 |
| 2021-11-29 | $11.68 | $11.68 | $11.31 | $11.53 | $11.18 | 305,717 |
| 2021-11-26 | $11.43 | $11.52 | $11.18 | $11.44 | $11.09 | 203,054 |
| 2021-11-24 | $11.61 | $11.78 | $11.53 | $11.62 | $11.27 | 161,463 |
| 2021-11-23 | $11.66 | $11.72 | $11.47 | $11.60 | $11.25 | 124,137 |
| 2021-11-22 | $11.74 | $11.89 | $11.63 | $11.63 | $11.28 | 87,501 |
| 2021-11-19 | $11.69 | $12.23 | $11.59 | $11.76 | $11.40 | 214,381 |
| 2021-11-18 | $11.73 | $11.82 | $11.63 | $11.75 | $11.39 | 273,340 |
| 2021-11-17 | $11.82 | $11.95 | $11.71 | $11.75 | $11.39 | 316,312 |
| 2021-11-16 | $12.04 | $12.38 | $11.83 | $11.89 | $11.53 | 352,188 |
| 2021-11-15 | $11.93 | $12.13 | $11.83 | $12.10 | $11.73 | 513,239 |
| 2021-11-12 | $12.15 | $12.26 | $11.93 | $11.96 | $11.60 | 266,890 |
| 2021-11-11 | $12.00 | $12.28 | $11.97 | $12.10 | $11.73 | 228,680 |
| 2021-11-10 | $11.86 | $12.37 | $11.60 | $12.05 | $11.68 | 615,874 |
| 2021-11-09 | $11.83 | $12.04 | $11.40 | $11.81 | $11.45 | 377,121 |
| 2021-11-08 | $11.85 | $12.03 | $11.85 | $11.95 | $11.59 | 132,893 |
| 2021-11-05 | $11.84 | $11.99 | $11.73 | $11.95 | $11.59 | 114,902 |
| 2021-11-04 | $11.68 | $11.78 | $11.66 | $11.75 | $11.39 | 133,754 |
| 2021-11-03 | $11.60 | $11.74 | $11.32 | $11.66 | $11.31 | 194,505 |
| 2021-11-02 | $10.98 | $11.62 | $10.98 | $11.56 | $11.21 | 252,617 |
| 2021-11-01 | $11.46 | $11.69 | $11.46 | $11.64 | $11.29 | 136,448 |
| 2021-10-29 | $11.48 | $11.54 | $11.39 | $11.45 | $11.10 | 104,878 |
| 2021-10-28 | $11.37 | $11.59 | $11.37 | $11.44 | $11.09 | 120,699 |
| 2021-10-27 | $11.53 | $11.58 | $11.35 | $11.44 | $11.09 | 123,195 |
| 2021-10-26 | $11.45 | $11.65 | $11.37 | $11.54 | $11.19 | 236,715 |
| 2021-10-25 | $11.54 | $11.58 | $11.40 | $11.46 | $11.11 | 121,804 |
| 2021-10-22 | $11.32 | $11.55 | $11.27 | $11.52 | $11.17 | 116,601 |
| 2021-10-21 | $11.42 | $11.52 | $11.33 | $11.36 | $11.02 | 106,160 |
| 2021-10-20 | $11.31 | $11.48 | $11.22 | $11.38 | $11.04 | 310,183 |
| 2021-10-19 | $11.33 | $11.46 | $11.23 | $11.42 | $11.07 | 73,458 |
| 2021-10-18 | $11.39 | $11.41 | $11.21 | $11.34 | $11.00 | 126,749 |
| 2021-10-15 | $11.51 | $11.65 | $11.29 | $11.38 | $11.04 | 212,370 |
| 2021-10-14 | $11.42 | $11.47 | $11.24 | $11.39 | $11.04 | 155,545 |
| 2021-10-13 | $11.30 | $11.31 | $11.13 | $11.30 | $10.96 | 211,237 |
| 2021-10-12 | $11.18 | $11.36 | $11.18 | $11.26 | $10.92 | 89,030 |
| 2021-10-11 | $11.31 | $11.33 | $11.05 | $11.26 | $10.92 | 458,272 |
| 2021-10-08 | $11.30 | $11.38 | $11.07 | $11.28 | $10.94 | 450,412 |
| 2021-10-07 | $11.35 | $11.41 | $11.22 | $11.26 | $10.92 | 227,937 |
| 2021-10-06 | $11.18 | $11.29 | $11.02 | $11.27 | $10.93 | 147,926 |
| 2021-10-05 | $11.33 | $11.56 | $11.00 | $11.24 | $10.90 | 146,169 |
| 2021-10-04 | $11.44 | $11.46 | $11.08 | $11.30 | $10.96 | 265,824 |
| 2021-10-01 | $11.55 | $11.66 | $11.32 | $11.44 | $11.09 | 193,321 |
| 2021-09-30 | $11.42 | $11.63 | $11.31 | $11.52 | $11.17 | 246,480 |
| 2021-09-29 | $11.47 | $11.52 | $11.32 | $11.35 | $11.01 | 110,487 |
| 2021-09-28 | $11.59 | $11.73 | $11.37 | $11.42 | $11.07 | 122,681 |
| 2021-09-27 | $11.55 | $11.75 | $11.46 | $11.63 | $11.28 | 220,297 |
| 2021-09-24 | $11.58 | $11.59 | $11.37 | $11.55 | $11.20 | 104,602 |
| 2021-09-23 | $11.35 | $11.64 | $11.32 | $11.56 | $11.21 | 264,760 |
| 2021-09-22 | $11.36 | $11.55 | $11.16 | $11.35 | $11.01 | 197,650 |
| 2021-09-21 | $11.19 | $11.64 | $11.07 | $11.20 | $10.86 | 211,169 |
| 2021-09-20 | $11.24 | $11.60 | $10.88 | $11.10 | $10.76 | 383,171 |
| 2021-09-17 | $11.49 | $11.80 | $11.43 | $11.43 | $11.08 | 1,365,578 |
| 2021-09-16 | $11.41 | $11.66 | $10.93 | $11.60 | $11.25 | 253,330 |
| 2021-09-15 | $11.58 | $11.74 | $11.42 | $11.57 | $11.22 | 230,899 |
| 2021-09-14 | $11.64 | $11.67 | $11.40 | $11.58 | $11.23 | 225,240 |
| 2021-09-13 | $11.61 | $11.65 | $11.35 | $11.58 | $11.23 | 199,097 |
| 2021-09-10 | $11.56 | $11.77 | $11.35 | $11.60 | $11.25 | 247,215 |
| 2021-09-09 | $11.45 | $11.59 | $11.41 | $11.51 | $11.16 | 227,638 |
| 2021-09-08 | $11.43 | $11.46 | $11.04 | $11.40 | $11.05 | 209,970 |
| 2021-09-07 | $11.27 | $11.51 | $11.27 | $11.44 | $11.09 | 249,706 |
| 2021-09-03 | $11.50 | $11.87 | $11.28 | $11.31 | $10.97 | 608,800 |
| 2021-09-02 | $11.46 | $11.54 | $11.36 | $11.48 | $11.13 | 376,618 |
| 2021-09-01 | $11.28 | $11.49 | $11.20 | $11.46 | $11.11 | 325,001 |
| 2021-08-31 | $11.10 | $11.21 | $10.92 | $11.12 | $10.78 | 223,120 |
| 2021-08-30 | $11.24 | $11.84 | $11.15 | $11.18 | $10.75 | 511,921 |
| 2021-08-27 | $11.48 | $11.55 | $11.30 | $11.46 | $11.02 | 207,864 |
| 2021-08-26 | $11.51 | $11.62 | $11.44 | $11.46 | $11.02 | 375,894 |
| 2021-08-25 | $11.57 | $11.70 | $11.50 | $11.53 | $11.09 | 260,892 |
| 2021-08-24 | $11.54 | $11.63 | $11.41 | $11.58 | $11.14 | 490,988 |
| 2021-08-23 | $11.04 | $11.55 | $11.04 | $11.53 | $11.09 | 526,664 |
| 2021-08-20 | $10.94 | $11.12 | $10.94 | $10.96 | $10.54 | 245,884 |
| 2021-08-19 | $10.81 | $11.12 | $10.77 | $10.89 | $10.48 | 428,182 |
| 2021-08-18 | $11.15 | $11.18 | $10.84 | $10.88 | $10.47 | 662,425 |
| 2021-08-17 | $11.23 | $11.37 | $10.86 | $11.17 | $10.74 | 369,111 |
| 2021-08-16 | $11.22 | $11.31 | $11.07 | $11.27 | $10.84 | 648,141 |
| 2021-08-13 | $11.17 | $11.37 | $10.67 | $11.27 | $10.84 | 670,837 |
| 2021-08-12 | $10.65 | $11.09 | $10.48 | $11.06 | $10.64 | 823,532 |
| 2021-08-11 | $10.34 | $10.69 | $10.19 | $10.61 | $10.21 | 568,335 |
| 2021-08-10 | $11.10 | $11.10 | $10.09 | $10.22 | $9.83 | 683,837 |
| 2021-08-09 | $9.95 | $10.39 | $9.81 | $10.25 | $9.86 | 707,554 |
| 2021-08-06 | $9.84 | $9.99 | $9.81 | $9.95 | $9.57 | 176,568 |
| 2021-08-05 | $9.84 | $9.92 | $9.77 | $9.84 | $9.47 | 172,489 |
| 2021-08-04 | $10.05 | $10.10 | $9.75 | $9.84 | $9.47 | 226,962 |
| 2021-08-03 | $10.11 | $10.20 | $9.86 | $10.11 | $9.72 | 233,188 |
| 2021-08-02 | $10.03 | $10.22 | $9.96 | $10.09 | $9.71 | 469,992 |
| 2021-07-30 | $10.10 | $10.34 | $9.96 | $9.96 | $9.58 | 333,137 |
| 2021-07-29 | $10.02 | $10.21 | $10.01 | $10.10 | $9.72 | 436,496 |
| 2021-07-28 | $10.16 | $10.23 | $9.97 | $10.02 | $9.64 | 355,218 |
| 2021-07-27 | $10.28 | $10.39 | $10.06 | $10.18 | $9.79 | 384,665 |
| 2021-07-26 | $10.40 | $10.51 | $10.13 | $10.31 | $9.92 | 175,322 |
| 2021-07-23 | $10.36 | $10.45 | $10.27 | $10.40 | $10.00 | 176,079 |
| 2021-07-22 | $10.30 | $10.54 | $10.28 | $10.38 | $9.98 | 213,248 |
| 2021-07-21 | $10.35 | $10.43 | $10.27 | $10.35 | $9.96 | 452,654 |
| 2021-07-20 | $10.09 | $10.35 | $9.98 | $10.32 | $9.93 | 361,395 |
| 2021-07-19 | $10.11 | $10.33 | $9.94 | $10.08 | $9.70 | 453,752 |
| 2021-07-16 | $10.27 | $10.36 | $10.10 | $10.23 | $9.84 | 420,504 |
| 2021-07-15 | $10.07 | $10.35 | $9.82 | $10.23 | $9.84 | 585,052 |
| 2021-07-14 | $10.35 | $10.42 | $10.11 | $10.13 | $9.74 | 375,867 |
| 2021-07-13 | $10.39 | $10.39 | $10.15 | $10.23 | $9.84 | 521,624 |
| 2021-07-12 | $10.34 | $10.40 | $10.17 | $10.40 | $10.00 | 355,499 |
| 2021-07-09 | $10.17 | $10.37 | $10.14 | $10.32 | $9.93 | 329,148 |
| 2021-07-08 | $10.23 | $10.27 | $9.89 | $10.10 | $9.72 | 862,691 |
| 2021-07-07 | $10.30 | $10.39 | $10.16 | $10.30 | $9.91 | 440,139 |
| 2021-07-06 | $10.29 | $10.42 | $10.18 | $10.34 | $9.95 | 302,465 |
| 2021-07-02 | $10.28 | $10.29 | $10.13 | $10.26 | $9.87 | 459,489 |
| 2021-07-01 | $10.40 | $10.45 | $10.14 | $10.30 | $9.91 | 830,619 |
| 2021-06-30 | $9.88 | $10.49 | $9.87 | $10.42 | $10.02 | 1,536,587 |
| 2021-06-29 | $10.09 | $10.14 | $9.85 | $9.88 | $9.50 | 800,051 |
| 2021-06-28 | $10.07 | $10.29 | $10.01 | $10.07 | $9.69 | 945,229 |
| 2021-06-25 | $10.35 | $10.35 | $10.00 | $10.01 | $9.63 | 5,638,015 |
| 2021-06-24 | $10.23 | $10.37 | $10.05 | $10.37 | $9.97 | 1,382,009 |
| 2021-06-23 | $10.22 | $10.38 | $10.15 | $10.17 | $9.78 | 1,033,614 |
| 2021-06-22 | $10.23 | $10.62 | $10.20 | $10.24 | $9.85 | 3,693,391 |
| 2021-06-21 | $10.50 | $10.50 | $10.16 | $10.19 | $9.80 | 3,144,659 |
| 2021-06-18 | $10.15 | $10.50 | $10.13 | $10.45 | $10.05 | 3,414,459 |
| 2021-06-17 | $10.30 | $10.51 | $10.16 | $10.17 | $9.78 | 3,849,744 |
| 2021-06-16 | $10.29 | $10.42 | $10.07 | $10.31 | $9.92 | 3,722,638 |
| 2021-06-15 | $10.30 | $10.50 | $10.17 | $10.37 | $9.97 | 1,725,870 |
| 2021-06-14 | $10.22 | $10.42 | $10.00 | $10.24 | $9.85 | 1,439,048 |
| 2021-06-11 | $10.53 | $10.65 | $10.09 | $10.20 | $9.81 | 1,709,369 |
| 2021-06-10 | $10.88 | $10.94 | $10.42 | $10.55 | $10.15 | 1,032,067 |
| 2021-06-09 | $11.00 | $11.03 | $10.51 | $10.90 | $10.48 | 1,218,087 |
| 2021-06-08 | $10.91 | $11.08 | $10.64 | $10.96 | $10.54 | 1,447,562 |
| 2021-06-07 | $11.16 | $11.24 | $10.64 | $10.93 | $10.51 | 2,438,716 |
| 2021-06-04 | $11.99 | $11.99 | $11.22 | $11.24 | $10.81 | 622,570 |
| 2021-06-03 | $11.85 | $11.85 | $11.38 | $11.50 | $11.06 | 987,948 |
| 2021-06-02 | $11.67 | $11.88 | $11.45 | $11.84 | $11.39 | 738,638 |
| 2021-06-01 | $12.21 | $12.27 | $11.55 | $11.70 | $11.25 | 590,532 |
| 2021-05-28 | $12.03 | $12.20 | $11.85 | $11.95 | $11.49 | 676,776 |
| 2021-05-27 | $12.10 | $12.15 | $11.81 | $12.06 | $11.52 | 547,305 |
| 2021-05-26 | $11.93 | $12.30 | $11.85 | $12.25 | $11.70 | 672,547 |
| 2021-05-25 | $12.08 | $12.27 | $11.86 | $11.92 | $11.39 | 552,067 |
| 2021-05-24 | $12.58 | $12.58 | $11.99 | $12.09 | $11.55 | 605,464 |
| 2021-05-21 | $12.49 | $12.65 | $12.30 | $12.43 | $11.88 | 246,831 |
| 2021-05-20 | $12.73 | $12.92 | $12.46 | $12.51 | $11.95 | 679,819 |
| 2021-05-19 | $12.51 | $12.73 | $12.34 | $12.69 | $12.13 | 252,755 |
| 2021-05-18 | $12.39 | $12.72 | $12.07 | $12.64 | $12.08 | 364,579 |
| 2021-05-17 | $12.08 | $12.66 | $11.99 | $12.33 | $11.78 | 274,087 |
| 2021-05-14 | $12.18 | $12.76 | $12.08 | $12.20 | $11.66 | 500,188 |
| 2021-05-13 | $12.65 | $12.65 | $11.98 | $12.00 | $11.47 | 349,742 |
| 2021-05-12 | $12.58 | $12.63 | $11.74 | $11.78 | $11.26 | 404,682 |
| 2021-05-11 | $12.78 | $12.94 | $12.59 | $12.65 | $12.09 | 314,751 |
| 2021-05-10 | $13.37 | $13.38 | $12.91 | $12.96 | $12.38 | 227,568 |
| 2021-05-07 | $13.25 | $13.47 | $13.00 | $13.40 | $12.80 | 326,059 |
| 2021-05-06 | $13.35 | $13.55 | $13.15 | $13.29 | $12.70 | 282,442 |
| 2021-05-05 | $13.41 | $13.51 | $13.26 | $13.28 | $12.69 | 309,949 |
| 2021-05-04 | $13.03 | $13.43 | $12.83 | $13.38 | $12.78 | 447,360 |
| 2021-05-03 | $13.30 | $13.48 | $12.97 | $13.17 | $12.58 | 499,872 |
| 2021-04-30 | $13.22 | $13.39 | $13.16 | $13.19 | $12.60 | 282,511 |
| 2021-04-29 | $13.29 | $13.40 | $13.09 | $13.28 | $12.69 | 625,053 |
| 2021-04-28 | $13.04 | $13.25 | $12.94 | $13.25 | $12.66 | 871,861 |
| 2021-04-27 | $13.05 | $13.18 | $12.92 | $13.00 | $12.42 | 565,413 |
| 2021-04-26 | $12.84 | $13.07 | $12.69 | $12.98 | $12.40 | 305,244 |
| 2021-04-23 | $12.62 | $13.03 | $12.46 | $12.81 | $12.24 | 517,220 |
| 2021-04-22 | $11.76 | $12.29 | $11.52 | $12.12 | $11.58 | 289,121 |
| 2021-04-21 | $11.59 | $11.78 | $11.25 | $11.71 | $11.19 | 323,613 |
| 2021-04-20 | $11.95 | $12.00 | $11.40 | $11.59 | $11.07 | 279,266 |
| 2021-04-19 | $11.99 | $12.12 | $11.86 | $12.01 | $11.48 | 300,363 |
| 2021-04-16 | $12.33 | $12.59 | $11.99 | $12.02 | $11.49 | 263,222 |
| 2021-04-15 | $12.20 | $12.52 | $11.91 | $12.25 | $11.70 | 180,450 |
| 2021-04-14 | $12.19 | $12.51 | $12.07 | $12.12 | $11.58 | 239,411 |
| 2021-04-13 | $11.97 | $12.40 | $11.89 | $12.23 | $11.69 | 366,926 |
| 2021-04-12 | $12.11 | $12.30 | $11.90 | $12.05 | $11.51 | 251,915 |
| 2021-04-09 | $12.20 | $12.36 | $12.07 | $12.12 | $11.58 | 245,278 |
| 2021-04-08 | $12.44 | $12.53 | $12.19 | $12.21 | $11.67 | 311,892 |
| 2021-04-07 | $12.45 | $12.66 | $12.30 | $12.44 | $11.89 | 523,963 |
| 2021-04-06 | $12.38 | $12.98 | $12.17 | $12.58 | $12.02 | 370,697 |
| 2021-04-05 | $12.58 | $12.99 | $12.23 | $12.40 | $11.85 | 398,094 |
| 2021-04-01 | $11.92 | $12.60 | $11.90 | $12.40 | $11.85 | 313,837 |
| 2021-03-31 | $12.21 | $12.21 | $11.90 | $11.90 | $11.37 | 319,187 |
| 2021-03-30 | $12.28 | $12.43 | $12.09 | $12.19 | $11.65 | 201,437 |
| 2021-03-29 | $12.61 | $12.71 | $12.10 | $12.30 | $11.75 | 211,090 |
| 2021-03-26 | $12.54 | $12.85 | $12.37 | $12.76 | $12.19 | 516,093 |
| 2021-03-25 | $12.21 | $12.51 | $12.10 | $12.42 | $11.87 | 355,982 |
| 2021-03-24 | $12.72 | $12.88 | $12.13 | $12.22 | $11.67 | 248,078 |
| 2021-03-23 | $12.86 | $12.99 | $12.52 | $12.57 | $12.01 | 274,580 |
| 2021-03-22 | $12.72 | $12.89 | $12.62 | $12.80 | $12.23 | 337,784 |
| 2021-03-19 | $12.85 | $13.09 | $12.57 | $12.77 | $12.20 | 1,436,950 |
| 2021-03-18 | $12.94 | $13.12 | $12.78 | $12.83 | $12.26 | 563,708 |
| 2021-03-17 | $13.29 | $13.29 | $12.76 | $12.98 | $12.40 | 434,498 |
| 2021-03-16 | $12.98 | $13.07 | $12.62 | $12.88 | $12.31 | 401,538 |
| 2021-03-15 | $13.05 | $13.11 | $12.88 | $12.98 | $12.40 | 374,331 |
| 2021-03-12 | $13.00 | $13.13 | $12.88 | $12.90 | $12.33 | 301,776 |
| 2021-03-11 | $13.05 | $13.16 | $12.97 | $12.97 | $12.39 | 319,875 |
| 2021-03-10 | $13.23 | $13.23 | $12.83 | $13.11 | $12.53 | 251,099 |
| 2021-03-09 | $13.00 | $13.25 | $13.00 | $13.17 | $12.58 | 416,567 |
| 2021-03-08 | $12.46 | $13.17 | $12.44 | $13.01 | $12.43 | 561,096 |
| 2021-03-05 | $12.74 | $12.82 | $12.33 | $12.52 | $11.96 | 443,977 |
| 2021-03-04 | $13.10 | $13.10 | $12.39 | $12.46 | $11.91 | 639,155 |
| 2021-03-03 | $13.17 | $13.28 | $12.72 | $13.05 | $12.47 | 2,029,522 |
| 2021-03-02 | $13.09 | $13.50 | $13.00 | $13.16 | $12.57 | 783,002 |
| 2021-03-01 | $12.49 | $13.18 | $12.49 | $13.04 | $12.46 | 500,389 |
| 2021-02-26 | $12.36 | $13.25 | $12.36 | $12.45 | $11.90 | 278,612 |
| 2021-02-25 | $13.03 | $13.64 | $12.35 | $12.44 | $11.83 | 469,299 |
| 2021-02-24 | $12.97 | $13.40 | $12.97 | $13.18 | $12.53 | 485,595 |
| 2021-02-23 | $12.82 | $13.46 | $12.82 | $13.04 | $12.40 | 475,435 |
| 2021-02-22 | $13.06 | $13.22 | $12.61 | $12.84 | $12.21 | 325,308 |
| 2021-02-19 | $13.03 | $13.50 | $13.00 | $13.09 | $12.45 | 256,530 |
| 2021-02-18 | $13.12 | $13.45 | $12.95 | $13.02 | $12.38 | 284,649 |
| 2021-02-17 | $13.20 | $13.43 | $13.02 | $13.18 | $12.53 | 97,325 |
| 2021-02-16 | $13.48 | $13.48 | $13.01 | $13.18 | $12.53 | 104,017 |
| 2021-02-12 | $13.40 | $13.54 | $13.15 | $13.33 | $12.68 | 132,955 |
| 2021-02-11 | $13.66 | $13.66 | $13.03 | $13.44 | $12.78 | 193,105 |
| 2021-02-10 | $13.47 | $13.65 | $13.22 | $13.60 | $12.93 | 266,917 |
| 2021-02-09 | $13.35 | $13.50 | $13.17 | $13.44 | $12.78 | 332,461 |
| 2021-02-08 | $13.30 | $13.50 | $13.23 | $13.36 | $12.70 | 71,845 |
| 2021-02-05 | $13.07 | $13.52 | $12.71 | $13.38 | $12.72 | 207,716 |
| 2021-02-04 | $12.71 | $13.09 | $12.71 | $12.99 | $12.35 | 44,710 |
| 2021-02-03 | $13.16 | $13.40 | $12.92 | $13.09 | $12.45 | 99,757 |
| 2021-02-02 | $13.33 | $13.69 | $12.93 | $13.20 | $12.55 | 127,016 |
| 2021-02-01 | $13.03 | $13.27 | $12.85 | $13.23 | $12.58 | 237,778 |
| 2021-01-29 | $12.93 | $13.51 | $12.36 | $12.96 | $12.32 | 235,317 |
| 2021-01-28 | $12.62 | $13.31 | $12.35 | $12.96 | $12.32 | 231,265 |
| 2021-01-27 | $13.45 | $13.80 | $12.75 | $12.75 | $12.12 | 482,854 |
| 2021-01-26 | $13.28 | $13.65 | $13.04 | $13.62 | $12.95 | 687,192 |
| 2021-01-25 | $13.26 | $13.48 | $12.76 | $13.30 | $12.65 | 234,687 |
| 2021-01-22 | $13.28 | $13.46 | $13.11 | $13.39 | $12.73 | 145,910 |
| 2021-01-21 | $13.40 | $13.55 | $13.06 | $13.33 | $12.68 | 282,490 |
| 2021-01-20 | $13.15 | $13.52 | $13.15 | $13.41 | $12.75 | 636,352 |
| 2021-01-19 | $13.37 | $13.60 | $13.02 | $13.09 | $12.45 | 289,239 |
| 2021-01-15 | $13.47 | $13.60 | $13.10 | $13.25 | $12.60 | 269,859 |
| 2021-01-14 | $13.35 | $13.54 | $12.95 | $13.34 | $12.69 | 336,821 |
| 2021-01-13 | $12.24 | $13.99 | $12.24 | $13.14 | $12.50 | 772,622 |
| 2021-01-12 | $13.47 | $13.93 | $13.25 | $13.36 | $12.70 | 366,883 |
| 2021-01-11 | $12.96 | $13.51 | $12.90 | $13.40 | $12.74 | 608,041 |
| 2021-01-08 | $12.88 | $13.30 | $12.50 | $13.25 | $12.60 | 717,094 |
| 2021-01-07 | $12.83 | $13.40 | $11.76 | $12.80 | $12.17 | 2,390,253 |
| 2021-01-06 | $12.67 | $13.14 | $12.10 | $12.90 | $12.27 | 1,013,455 |
| 2021-01-05 | $12.28 | $12.96 | $12.28 | $12.62 | $12.00 | 189,301 |
| 2021-01-04 | $13.35 | $13.46 | $12.02 | $12.27 | $11.67 | 218,421 |
| 2020-12-31 | $13.21 | $13.35 | $13.10 | $13.32 | $12.67 | 416,955 |
| 2020-12-30 | $13.83 | $13.85 | $13.12 | $13.25 | $12.60 | 545,656 |
| 2020-12-29 | $13.64 | $13.98 | $13.29 | $13.84 | $13.16 | 2,945,178 |
| 2020-12-28 | $13.60 | $13.81 | $13.25 | $13.70 | $13.03 | 671,205 |
| 2020-12-24 | $13.59 | $13.81 | $12.28 | $13.60 | $12.93 | 570,887 |
| 2020-12-23 | $13.51 | $13.66 | $13.10 | $13.51 | $12.85 | 913,431 |
| 2020-12-22 | $12.75 | $14.17 | $12.70 | $13.66 | $12.99 | 2,732,056 |
| 2020-12-21 | $12.59 | $12.87 | $12.17 | $12.87 | $12.24 | 3,246,256 |
| 2020-12-18 | $12.75 | $13.53 | $12.04 | $12.69 | $12.07 | 5,242,330 |
| 2020-12-17 | $13.08 | $13.34 | $12.06 | $12.64 | $12.02 | 3,776,785 |
| 2020-12-16 | $12.74 | $12.87 | $11.64 | $12.14 | $11.54 | 3,788,281 |
| 2020-12-15 | $13.38 | $13.38 | $12.62 | $12.79 | $12.16 | 1,287,622 |
| 2020-12-14 | $13.97 | $14.73 | $12.89 | $13.73 | $13.06 | 1,689,393 |
| 2020-12-11 | $14.36 | $15.36 | $12.82 | $13.93 | $13.25 | 1,633,980 |
| 2020-12-10 | $13.25 | $14.42 | $12.75 | $14.07 | $13.38 | 1,313,229 |
| 2020-12-09 | $12.50 | $14.16 | $12.47 | $13.33 | $12.68 | 2,281,401 |
| 2020-12-08 | $11.75 | $12.70 | $11.07 | $12.50 | $11.89 | 993,554 |
| 2020-12-07 | $10.78 | $12.60 | $10.68 | $12.24 | $11.64 | 3,053,373 |
| 2020-12-04 | $10.33 | $10.67 | $10.14 | $10.67 | $10.15 | 506,741 |
| 2020-12-03 | $10.24 | $10.47 | $9.75 | $10.43 | $9.92 | 829,298 |
| 2020-12-02 | $9.58 | $10.39 | $9.06 | $10.21 | $9.71 | 560,760 |
| 2020-12-01 | $9.49 | $9.51 | $9.00 | $9.51 | $9.04 | 687,618 |
| 2020-11-30 | $9.62 | $9.81 | $9.10 | $9.50 | $9.03 | 662,475 |
| 2020-11-27 | $9.58 | $9.73 | $9.30 | $9.50 | $9.03 | 27,232 |
| 2020-11-25 | $10.31 | $10.31 | $9.48 | $9.60 | $9.13 | 269,079 |
| 2020-11-24 | $10.19 | $10.89 | $9.66 | $9.89 | $9.40 | 322,677 |
| 2020-11-23 | $10.15 | $10.88 | $9.67 | $9.94 | $9.45 | 240,148 |
| 2020-11-20 | $11.54 | $11.54 | $9.29 | $10.00 | $9.51 | 350,528 |
| 2020-11-19 | $10.57 | $11.07 | $10.37 | $10.60 | $10.08 | 373,816 |
| 2020-11-18 | $11.94 | $11.94 | $10.18 | $10.90 | $10.37 | 269,604 |
GCM Grosvenor Inc - Class A (GCMG) News Headlines
Recent GCM Grosvenor Inc - Class A (GCMG) News
Similar Companies to GCM Grosvenor Inc - Class A (GCMG) 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 | -- | -- | -- |