IBEX Ltd (IBEX) Exchange: NASDAQ
Data as of May 9, 2025
$25.66 ($0.44) 1.74%
IBEX Ltd - Daily Information
Click for more stock information on IBEX Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.44 |
| Previous Close | $25.66 |
| High | $25.96 |
| Low | $25.42 |
| Adjusted Open | $25.44 |
| Previous Adjusted Close | $25.66 |
| Adjusted High | $25.96 |
| Adjusted Low | $25.42 |
About IBEX Ltd (IBEX)
IBEX Ltd Ord
Invest in IBEX Ltd (IBEX)
Historical Stock Data for IBEX Ltd (IBEX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $25.44 | $25.96 | $25.42 | $25.66 | $25.66 | 102,688 |
| 2025-05-07 | $25.95 | $26.06 | $25.00 | $25.22 | $25.22 | 155,406 |
| 2025-05-06 | $25.78 | $26.16 | $24.53 | $25.85 | $25.85 | 205,929 |
| 2025-05-05 | $25.24 | $26.03 | $24.79 | $25.78 | $25.78 | 225,524 |
| 2025-05-02 | $24.93 | $25.99 | $24.82 | $25.44 | $25.44 | 259,348 |
| 2025-05-01 | $25.24 | $25.30 | $24.60 | $24.79 | $24.79 | 235,169 |
| 2025-04-30 | $24.47 | $25.22 | $23.69 | $25.04 | $25.04 | 156,284 |
| 2025-04-29 | $24.33 | $24.63 | $24.31 | $24.49 | $24.49 | 246,617 |
| 2025-04-28 | $24.65 | $24.95 | $24.13 | $24.50 | $24.50 | 81,833 |
| 2025-04-25 | $24.36 | $24.66 | $24.22 | $24.66 | $24.66 | 105,127 |
| 2025-04-24 | $23.64 | $24.63 | $23.60 | $24.56 | $24.56 | 131,617 |
| 2025-04-23 | $23.72 | $23.95 | $23.40 | $23.58 | $23.58 | 123,396 |
| 2025-04-22 | $23.10 | $23.41 | $22.88 | $23.30 | $23.30 | 128,147 |
| 2025-04-21 | $23.23 | $23.23 | $22.63 | $22.88 | $22.88 | 86,228 |
| 2025-04-17 | $23.46 | $23.70 | $23.24 | $23.35 | $23.35 | 55,256 |
| 2025-04-16 | $23.54 | $23.95 | $23.22 | $23.46 | $23.46 | 60,716 |
| 2025-04-15 | $24.10 | $24.10 | $23.27 | $23.50 | $23.50 | 97,557 |
| 2025-04-14 | $23.39 | $24.29 | $22.97 | $23.40 | $23.40 | 122,271 |
| 2025-04-11 | $23.10 | $23.50 | $22.68 | $23.30 | $23.30 | 138,088 |
| 2025-04-10 | $22.92 | $24.04 | $22.56 | $23.13 | $23.13 | 182,756 |
| 2025-04-09 | $22.50 | $24.08 | $22.09 | $23.26 | $23.26 | 301,399 |
| 2025-04-08 | $23.22 | $23.33 | $22.26 | $22.50 | $22.50 | 191,920 |
| 2025-04-07 | $22.63 | $23.72 | $21.64 | $22.60 | $22.60 | 171,345 |
| 2025-04-04 | $23.73 | $23.97 | $23.10 | $23.34 | $23.34 | 124,107 |
| 2025-04-03 | $24.20 | $24.60 | $23.86 | $24.40 | $24.40 | 80,190 |
| 2025-04-02 | $24.77 | $25.12 | $24.75 | $24.98 | $24.98 | 114,248 |
| 2025-04-01 | $24.24 | $25.16 | $24.21 | $25.15 | $25.15 | 137,338 |
| 2025-03-31 | $23.64 | $24.66 | $22.50 | $24.35 | $24.35 | 185,432 |
| 2025-03-28 | $25.19 | $25.27 | $24.24 | $24.42 | $24.42 | 146,257 |
| 2025-03-27 | $25.19 | $25.45 | $24.88 | $25.24 | $25.24 | 153,589 |
| 2025-03-26 | $25.67 | $26.01 | $25.02 | $25.27 | $25.27 | 169,394 |
| 2025-03-25 | $25.54 | $25.73 | $25.08 | $25.64 | $25.64 | 285,169 |
| 2025-03-24 | $25.55 | $26.34 | $24.86 | $25.42 | $25.42 | 125,476 |
| 2025-03-21 | $25.10 | $25.24 | $24.10 | $25.22 | $25.22 | 217,054 |
| 2025-03-20 | $26.01 | $26.73 | $25.15 | $25.22 | $25.22 | 321,533 |
| 2025-03-19 | $25.05 | $26.76 | $24.86 | $26.00 | $26.00 | 545,047 |
| 2025-03-18 | $25.13 | $25.20 | $24.72 | $24.98 | $24.98 | 131,515 |
| 2025-03-17 | $24.59 | $25.31 | $24.55 | $25.31 | $25.31 | 132,424 |
| 2025-03-14 | $24.47 | $25.24 | $24.30 | $24.86 | $24.86 | 159,805 |
| 2025-03-13 | $24.24 | $24.74 | $24.02 | $24.37 | $24.37 | 103,567 |
| 2025-03-12 | $24.25 | $24.78 | $23.87 | $24.32 | $24.32 | 111,180 |
| 2025-03-11 | $24.56 | $24.93 | $23.82 | $24.04 | $24.04 | 221,150 |
| 2025-03-10 | $25.03 | $25.59 | $24.49 | $24.74 | $24.74 | 209,536 |
| 2025-03-07 | $24.94 | $25.49 | $24.62 | $25.25 | $25.25 | 178,031 |
| 2025-03-06 | $24.54 | $25.23 | $24.39 | $24.86 | $24.86 | 127,457 |
| 2025-03-05 | $24.50 | $24.90 | $24.34 | $24.78 | $24.78 | 113,826 |
| 2025-03-04 | $25.38 | $25.40 | $24.22 | $24.52 | $24.52 | 160,098 |
| 2025-03-03 | $25.80 | $25.91 | $24.81 | $24.90 | $24.90 | 150,327 |
| 2025-02-28 | $25.16 | $25.34 | $24.58 | $25.31 | $25.31 | 172,832 |
| 2025-02-27 | $25.83 | $25.84 | $25.05 | $25.22 | $25.22 | 129,967 |
| 2025-02-26 | $25.77 | $26.50 | $25.51 | $25.76 | $25.76 | 986,062 |
| 2025-02-25 | $25.84 | $26.21 | $25.45 | $25.73 | $25.73 | 623,243 |
| 2025-02-24 | $25.72 | $25.80 | $25.11 | $25.70 | $25.70 | 331,054 |
| 2025-02-21 | $25.95 | $26.10 | $25.33 | $25.69 | $25.69 | 221,600 |
| 2025-02-20 | $26.60 | $26.95 | $25.79 | $25.83 | $25.83 | 221,891 |
| 2025-02-19 | $26.25 | $27.03 | $25.70 | $26.75 | $26.75 | 311,403 |
| 2025-02-18 | $27.20 | $27.25 | $26.39 | $26.77 | $26.77 | 257,063 |
| 2025-02-14 | $27.52 | $27.83 | $26.70 | $27.30 | $27.30 | 332,033 |
| 2025-02-13 | $26.30 | $27.34 | $26.28 | $27.24 | $27.24 | 371,447 |
| 2025-02-12 | $25.08 | $26.53 | $25.08 | $26.48 | $26.48 | 504,150 |
| 2025-02-11 | $24.80 | $26.22 | $24.73 | $25.95 | $25.95 | 478,707 |
| 2025-02-10 | $24.42 | $24.99 | $24.08 | $24.91 | $24.91 | 356,391 |
| 2025-02-07 | $22.50 | $25.03 | $22.31 | $24.49 | $24.49 | 508,126 |
| 2025-02-06 | $22.40 | $22.49 | $21.90 | $22.09 | $22.09 | 55,881 |
| 2025-02-05 | $22.05 | $22.39 | $21.99 | $22.24 | $22.24 | 81,301 |
| 2025-02-04 | $21.80 | $22.25 | $21.76 | $22.11 | $22.11 | 82,134 |
| 2025-02-03 | $21.53 | $22.13 | $21.20 | $21.71 | $21.71 | 96,819 |
| 2025-01-31 | $22.10 | $22.44 | $21.87 | $22.01 | $22.01 | 99,164 |
| 2025-01-30 | $22.37 | $22.67 | $22.08 | $22.09 | $22.09 | 105,560 |
| 2025-01-29 | $22.39 | $22.53 | $21.98 | $22.32 | $22.32 | 117,527 |
| 2025-01-28 | $22.01 | $22.30 | $21.81 | $22.26 | $22.26 | 157,413 |
| 2025-01-27 | $22.12 | $22.53 | $22.04 | $22.15 | $22.15 | 102,824 |
| 2025-01-24 | $22.08 | $22.50 | $22.08 | $22.29 | $22.29 | 74,566 |
| 2025-01-23 | $21.57 | $22.13 | $21.57 | $22.08 | $22.08 | 86,495 |
| 2025-01-22 | $22.14 | $22.19 | $21.78 | $21.80 | $21.80 | 62,500 |
| 2025-01-21 | $22.22 | $22.52 | $22.00 | $22.21 | $22.21 | 82,117 |
| 2025-01-17 | $22.44 | $22.48 | $22.10 | $22.13 | $22.13 | 102,412 |
| 2025-01-16 | $22.16 | $22.45 | $22.06 | $22.28 | $22.28 | 79,378 |
| 2025-01-15 | $21.73 | $22.17 | $21.47 | $22.16 | $22.16 | 169,961 |
| 2025-01-14 | $21.46 | $21.55 | $21.05 | $21.48 | $21.48 | 118,097 |
| 2025-01-13 | $21.05 | $21.30 | $20.18 | $21.23 | $21.23 | 347,686 |
| 2025-01-10 | $21.46 | $21.55 | $21.07 | $21.46 | $21.46 | 115,114 |
| 2025-01-08 | $21.42 | $21.61 | $20.87 | $21.50 | $21.50 | 105,979 |
| 2025-01-07 | $21.33 | $21.52 | $21.15 | $21.50 | $21.50 | 124,823 |
| 2025-01-06 | $21.83 | $21.90 | $21.04 | $21.29 | $21.29 | 103,071 |
| 2025-01-03 | $21.85 | $22.43 | $21.55 | $21.78 | $21.78 | 190,553 |
| 2025-01-02 | $21.70 | $21.95 | $21.31 | $21.70 | $21.70 | 150,892 |
| 2024-12-31 | $21.45 | $21.70 | $21.30 | $21.49 | $21.49 | 69,238 |
| 2024-12-30 | $21.25 | $21.96 | $20.64 | $21.45 | $21.45 | 235,902 |
| 2024-12-27 | $21.27 | $21.60 | $20.91 | $21.43 | $21.43 | 92,756 |
| 2024-12-26 | $20.38 | $21.42 | $20.38 | $21.40 | $21.40 | 93,073 |
| 2024-12-24 | $20.13 | $20.53 | $20.05 | $20.50 | $20.50 | 32,980 |
| 2024-12-23 | $20.50 | $20.50 | $19.64 | $20.05 | $20.05 | 111,513 |
| 2024-12-20 | $19.76 | $20.39 | $19.75 | $20.28 | $20.28 | 235,776 |
| 2024-12-19 | $19.61 | $20.05 | $19.35 | $20.02 | $20.02 | 140,846 |
| 2024-12-18 | $20.46 | $20.94 | $19.51 | $19.58 | $19.58 | 119,529 |
| 2024-12-17 | $19.97 | $20.47 | $19.97 | $20.45 | $20.45 | 94,022 |
| 2024-12-16 | $20.22 | $20.35 | $19.97 | $20.17 | $20.17 | 112,568 |
| 2024-12-13 | $20.27 | $20.46 | $19.91 | $20.07 | $20.07 | 151,991 |
| 2024-12-12 | $20.26 | $20.34 | $20.05 | $20.30 | $20.30 | 151,783 |
| 2024-12-11 | $20.38 | $20.44 | $20.07 | $20.33 | $20.33 | 106,402 |
| 2024-12-10 | $20.41 | $20.41 | $19.94 | $20.15 | $20.15 | 202,280 |
| 2024-12-09 | $19.80 | $20.44 | $19.80 | $20.42 | $20.42 | 145,037 |
| 2024-12-06 | $19.78 | $19.98 | $19.41 | $19.79 | $19.79 | 77,494 |
| 2024-12-05 | $20.10 | $20.23 | $19.64 | $19.78 | $19.78 | 96,006 |
| 2024-12-04 | $20.15 | $20.37 | $19.94 | $20.15 | $20.15 | 259,320 |
| 2024-12-03 | $20.65 | $20.65 | $20.09 | $20.23 | $20.23 | 180,850 |
| 2024-12-02 | $20.54 | $21.00 | $20.02 | $20.71 | $20.71 | 214,580 |
| 2024-11-29 | $20.57 | $21.31 | $20.39 | $20.50 | $20.50 | 41,813 |
| 2024-11-27 | $20.97 | $21.02 | $20.31 | $20.36 | $20.36 | 52,141 |
| 2024-11-26 | $20.90 | $20.95 | $20.55 | $20.80 | $20.80 | 98,451 |
| 2024-11-25 | $20.83 | $21.10 | $20.50 | $20.92 | $20.92 | 164,873 |
| 2024-11-22 | $21.33 | $21.51 | $20.46 | $20.60 | $20.60 | 106,608 |
| 2024-11-21 | $20.00 | $21.63 | $19.83 | $21.13 | $21.13 | 453,899 |
| 2024-11-20 | $20.45 | $20.95 | $19.92 | $20.02 | $20.02 | 294,238 |
| 2024-11-19 | $19.43 | $20.09 | $19.43 | $19.87 | $19.87 | 145,867 |
| 2024-11-18 | $19.52 | $19.97 | $19.52 | $19.65 | $19.65 | 96,158 |
| 2024-11-15 | $19.87 | $19.87 | $19.10 | $19.35 | $19.35 | 104,852 |
| 2024-11-14 | $19.96 | $20.00 | $19.41 | $19.72 | $19.72 | 90,262 |
| 2024-11-13 | $19.31 | $19.98 | $18.75 | $19.94 | $19.94 | 166,677 |
| 2024-11-12 | $20.00 | $20.13 | $19.47 | $19.48 | $19.48 | 108,626 |
| 2024-11-11 | $19.29 | $20.25 | $17.53 | $20.18 | $20.18 | 312,383 |
| 2024-11-08 | $20.00 | $20.09 | $19.47 | $19.55 | $19.55 | 96,415 |
| 2024-11-07 | $19.84 | $20.03 | $19.59 | $19.61 | $19.61 | 71,863 |
| 2024-11-06 | $19.42 | $20.00 | $19.42 | $19.70 | $19.70 | 120,686 |
| 2024-11-05 | $18.37 | $18.80 | $18.37 | $18.61 | $18.61 | 61,513 |
| 2024-11-04 | $18.13 | $18.52 | $18.07 | $18.21 | $18.21 | 79,668 |
| 2024-11-01 | $18.03 | $18.28 | $18.03 | $18.13 | $18.13 | 78,331 |
| 2024-10-31 | $18.44 | $18.44 | $17.90 | $17.96 | $17.96 | 78,428 |
| 2024-10-30 | $18.26 | $18.68 | $18.20 | $18.32 | $18.32 | 48,884 |
| 2024-10-29 | $18.37 | $18.42 | $18.10 | $18.36 | $18.36 | 69,379 |
| 2024-10-28 | $17.97 | $18.42 | $17.97 | $18.33 | $18.33 | 80,013 |
| 2024-10-25 | $18.25 | $18.26 | $18.00 | $18.02 | $18.02 | 33,786 |
| 2024-10-24 | $18.19 | $18.22 | $17.99 | $18.11 | $18.11 | 47,630 |
| 2024-10-23 | $18.33 | $18.60 | $18.08 | $18.19 | $18.19 | 40,133 |
| 2024-10-22 | $18.41 | $18.44 | $18.20 | $18.41 | $18.41 | 52,602 |
| 2024-10-21 | $18.55 | $18.69 | $18.36 | $18.36 | $18.36 | 50,045 |
| 2024-10-18 | $18.95 | $19.09 | $18.52 | $18.58 | $18.58 | 48,378 |
| 2024-10-17 | $19.32 | $19.33 | $18.84 | $18.90 | $18.90 | 69,787 |
| 2024-10-16 | $19.29 | $19.37 | $19.16 | $19.32 | $19.32 | 65,000 |
| 2024-10-15 | $19.23 | $19.40 | $19.04 | $19.11 | $19.11 | 78,761 |
| 2024-10-14 | $19.34 | $19.52 | $19.23 | $19.23 | $19.23 | 42,168 |
| 2024-10-11 | $19.23 | $19.55 | $19.22 | $19.32 | $19.32 | 72,794 |
| 2024-10-10 | $19.14 | $19.43 | $18.75 | $19.20 | $19.20 | 82,343 |
| 2024-10-09 | $19.43 | $19.77 | $19.16 | $19.16 | $19.16 | 107,442 |
| 2024-10-08 | $19.10 | $19.52 | $18.81 | $19.43 | $19.43 | 115,148 |
| 2024-10-07 | $19.17 | $19.41 | $18.93 | $19.08 | $19.08 | 68,626 |
| 2024-10-04 | $19.33 | $19.46 | $19.06 | $19.29 | $19.29 | 91,199 |
| 2024-10-03 | $19.10 | $19.10 | $18.56 | $19.07 | $19.07 | 98,616 |
| 2024-10-02 | $19.69 | $19.82 | $18.97 | $19.30 | $19.30 | 94,074 |
| 2024-10-01 | $19.98 | $20.00 | $19.50 | $19.77 | $19.77 | 132,035 |
| 2024-09-30 | $19.71 | $20.05 | $19.71 | $19.98 | $19.98 | 214,528 |
| 2024-09-27 | $20.00 | $20.13 | $19.65 | $19.71 | $19.71 | 152,430 |
| 2024-09-26 | $20.00 | $20.01 | $19.57 | $19.91 | $19.91 | 101,186 |
| 2024-09-25 | $19.99 | $20.11 | $19.68 | $19.99 | $19.99 | 104,776 |
| 2024-09-24 | $20.00 | $20.02 | $19.59 | $19.99 | $19.99 | 163,304 |
| 2024-09-23 | $20.26 | $20.54 | $19.83 | $20.09 | $20.09 | 187,762 |
| 2024-09-20 | $19.79 | $20.06 | $19.55 | $19.96 | $19.96 | 126,337 |
| 2024-09-19 | $20.00 | $20.00 | $19.49 | $19.99 | $19.99 | 103,354 |
| 2024-09-18 | $19.27 | $19.79 | $18.92 | $19.73 | $19.73 | 194,036 |
| 2024-09-17 | $20.00 | $20.10 | $18.90 | $19.11 | $19.11 | 276,523 |
| 2024-09-16 | $19.57 | $20.56 | $19.57 | $19.94 | $19.94 | 402,974 |
| 2024-09-13 | $18.00 | $20.02 | $17.97 | $19.55 | $19.55 | 537,243 |
| 2024-09-12 | $16.57 | $16.99 | $16.48 | $16.73 | $16.73 | 54,702 |
| 2024-09-11 | $16.80 | $16.81 | $16.38 | $16.46 | $16.46 | 34,323 |
| 2024-09-10 | $16.48 | $17.02 | $16.45 | $16.80 | $16.80 | 37,295 |
| 2024-09-09 | $16.94 | $17.15 | $16.35 | $16.52 | $16.52 | 69,765 |
| 2024-09-06 | $17.28 | $17.29 | $16.93 | $16.96 | $16.96 | 31,308 |
| 2024-09-05 | $17.08 | $17.31 | $17.05 | $17.23 | $17.23 | 44,140 |
| 2024-09-04 | $17.23 | $17.44 | $16.96 | $17.03 | $17.03 | 54,881 |
| 2024-09-03 | $17.22 | $17.44 | $17.05 | $17.27 | $17.27 | 61,670 |
| 2024-08-30 | $17.51 | $17.70 | $17.10 | $17.24 | $17.24 | 55,301 |
| 2024-08-29 | $17.30 | $17.61 | $17.13 | $17.39 | $17.39 | 40,071 |
| 2024-08-28 | $17.11 | $17.43 | $17.11 | $17.30 | $17.30 | 34,478 |
| 2024-08-27 | $17.44 | $17.44 | $17.01 | $17.27 | $17.27 | 32,741 |
| 2024-08-26 | $17.36 | $17.50 | $17.15 | $17.26 | $17.26 | 90,874 |
| 2024-08-23 | $16.80 | $17.49 | $16.80 | $17.16 | $17.16 | 55,669 |
| 2024-08-22 | $16.84 | $16.97 | $16.69 | $16.74 | $16.74 | 31,363 |
| 2024-08-21 | $16.85 | $17.09 | $16.79 | $16.90 | $16.90 | 35,908 |
| 2024-08-20 | $16.64 | $16.83 | $16.31 | $16.65 | $16.65 | 42,699 |
| 2024-08-19 | $16.46 | $16.60 | $16.44 | $16.55 | $16.55 | 27,469 |
| 2024-08-16 | $16.46 | $16.71 | $16.46 | $16.51 | $16.51 | 13,959 |
| 2024-08-15 | $16.18 | $16.69 | $15.95 | $16.45 | $16.45 | 66,406 |
| 2024-08-14 | $16.05 | $16.05 | $15.75 | $15.81 | $15.81 | 26,538 |
| 2024-08-13 | $15.49 | $15.91 | $15.23 | $15.86 | $15.86 | 51,283 |
| 2024-08-12 | $15.42 | $15.54 | $15.17 | $15.30 | $15.30 | 63,924 |
| 2024-08-09 | $15.76 | $15.82 | $15.18 | $15.45 | $15.45 | 187,646 |
| 2024-08-08 | $15.27 | $15.79 | $15.27 | $15.75 | $15.75 | 35,062 |
| 2024-08-07 | $15.83 | $15.83 | $15.32 | $15.33 | $15.33 | 34,774 |
| 2024-08-06 | $15.56 | $15.78 | $15.33 | $15.49 | $15.49 | 28,845 |
| 2024-08-05 | $15.97 | $16.29 | $15.50 | $15.55 | $15.55 | 50,267 |
| 2024-08-02 | $16.18 | $16.63 | $16.18 | $16.55 | $16.55 | 32,851 |
| 2024-08-01 | $17.54 | $17.54 | $16.47 | $16.69 | $16.69 | 64,987 |
| 2024-07-31 | $17.47 | $17.82 | $17.28 | $17.44 | $17.44 | 26,663 |
| 2024-07-30 | $17.26 | $17.70 | $17.26 | $17.60 | $17.60 | 38,900 |
| 2024-07-29 | $17.65 | $17.65 | $17.19 | $17.25 | $17.25 | 23,633 |
| 2024-07-26 | $17.75 | $17.79 | $17.50 | $17.65 | $17.65 | 36,879 |
| 2024-07-25 | $16.78 | $17.69 | $16.78 | $17.47 | $17.47 | 52,771 |
| 2024-07-24 | $16.88 | $17.16 | $16.51 | $16.68 | $16.68 | 46,312 |
| 2024-07-23 | $16.47 | $17.05 | $16.16 | $16.91 | $16.91 | 110,736 |
| 2024-07-22 | $15.15 | $16.56 | $15.15 | $16.47 | $16.47 | 99,439 |
| 2024-07-19 | $16.87 | $16.90 | $16.46 | $16.60 | $16.60 | 24,321 |
| 2024-07-18 | $16.97 | $17.24 | $16.79 | $16.88 | $16.88 | 21,516 |
| 2024-07-17 | $17.15 | $17.24 | $16.83 | $17.01 | $17.01 | 49,012 |
| 2024-07-16 | $16.86 | $17.38 | $16.51 | $17.11 | $17.11 | 74,015 |
| 2024-07-15 | $16.67 | $16.96 | $16.52 | $16.80 | $16.80 | 57,201 |
| 2024-07-12 | $16.57 | $16.85 | $16.43 | $16.50 | $16.50 | 46,922 |
| 2024-07-11 | $16.21 | $16.70 | $16.04 | $16.50 | $16.50 | 62,316 |
| 2024-07-10 | $15.99 | $16.07 | $15.69 | $15.92 | $15.92 | 26,647 |
| 2024-07-09 | $15.80 | $15.97 | $15.64 | $15.85 | $15.85 | 29,043 |
| 2024-07-08 | $15.66 | $16.08 | $15.62 | $15.75 | $15.75 | 65,972 |
| 2024-07-05 | $15.91 | $16.20 | $15.36 | $15.47 | $15.47 | 74,070 |
| 2024-07-03 | $16.08 | $16.15 | $15.79 | $15.84 | $15.84 | 26,828 |
| 2024-07-02 | $16.01 | $16.33 | $15.91 | $16.15 | $16.15 | 35,955 |
| 2024-07-01 | $16.23 | $16.33 | $15.82 | $15.96 | $15.96 | 49,505 |
| 2024-06-28 | $16.21 | $16.48 | $15.95 | $16.18 | $16.18 | 365,354 |
| 2024-06-27 | $16.00 | $16.12 | $15.84 | $16.01 | $16.01 | 31,283 |
| 2024-06-26 | $15.71 | $16.12 | $15.66 | $15.91 | $15.91 | 36,386 |
| 2024-06-25 | $16.13 | $16.28 | $15.63 | $15.79 | $15.79 | 46,342 |
| 2024-06-24 | $16.37 | $16.77 | $16.20 | $16.23 | $16.23 | 29,936 |
| 2024-06-21 | $16.12 | $16.40 | $16.12 | $16.19 | $16.19 | 50,721 |
| 2024-06-20 | $15.65 | $16.39 | $15.65 | $16.04 | $16.04 | 56,488 |
| 2024-06-18 | $16.02 | $16.19 | $15.70 | $15.79 | $15.79 | 78,029 |
| 2024-06-17 | $15.98 | $16.13 | $15.76 | $16.10 | $16.10 | 45,709 |
| 2024-06-14 | $15.82 | $16.20 | $15.62 | $15.93 | $15.93 | 57,389 |
| 2024-06-13 | $16.34 | $16.40 | $15.70 | $16.04 | $16.04 | 31,809 |
| 2024-06-12 | $16.57 | $16.57 | $16.26 | $16.26 | $16.26 | 29,173 |
| 2024-06-11 | $15.73 | $16.18 | $15.60 | $16.15 | $16.15 | 33,351 |
| 2024-06-10 | $15.42 | $15.91 | $15.42 | $15.90 | $15.90 | 28,989 |
| 2024-06-07 | $15.60 | $15.81 | $15.58 | $15.58 | $15.58 | 21,923 |
| 2024-06-06 | $15.75 | $15.90 | $15.60 | $15.85 | $15.85 | 25,511 |
| 2024-06-05 | $15.81 | $15.85 | $15.37 | $15.72 | $15.72 | 24,326 |
| 2024-06-04 | $15.79 | $15.98 | $15.43 | $15.43 | $15.43 | 30,707 |
| 2024-06-03 | $15.85 | $15.95 | $15.62 | $15.88 | $15.88 | 49,274 |
| 2024-05-31 | $15.81 | $15.81 | $15.40 | $15.65 | $15.65 | 19,763 |
| 2024-05-30 | $15.46 | $15.68 | $15.39 | $15.49 | $15.49 | 24,427 |
| 2024-05-29 | $15.25 | $15.58 | $15.25 | $15.31 | $15.31 | 19,645 |
| 2024-05-28 | $15.99 | $16.05 | $15.38 | $15.39 | $15.39 | 30,002 |
| 2024-05-24 | $15.54 | $16.00 | $15.53 | $15.90 | $15.90 | 23,603 |
| 2024-05-23 | $15.45 | $15.57 | $15.30 | $15.41 | $15.41 | 53,894 |
| 2024-05-22 | $15.39 | $15.57 | $15.35 | $15.44 | $15.44 | 23,937 |
| 2024-05-21 | $15.46 | $15.53 | $15.25 | $15.47 | $15.47 | 42,234 |
| 2024-05-20 | $15.41 | $15.82 | $15.41 | $15.43 | $15.43 | 52,096 |
| 2024-05-17 | $15.18 | $15.54 | $14.93 | $15.48 | $15.48 | 39,001 |
| 2024-05-16 | $14.94 | $15.24 | $14.89 | $15.16 | $15.16 | 29,614 |
| 2024-05-15 | $14.96 | $15.28 | $14.96 | $15.01 | $15.01 | 23,584 |
| 2024-05-14 | $14.43 | $15.04 | $14.43 | $14.96 | $14.96 | 68,016 |
| 2024-05-13 | $14.48 | $14.68 | $14.20 | $14.20 | $14.20 | 31,522 |
| 2024-05-10 | $14.46 | $15.41 | $14.16 | $14.55 | $14.55 | 51,244 |
| 2024-05-09 | $14.24 | $14.24 | $13.61 | $13.81 | $13.81 | 34,875 |
| 2024-05-08 | $14.03 | $14.23 | $13.86 | $14.23 | $14.23 | 34,132 |
| 2024-05-07 | $13.77 | $14.12 | $13.77 | $14.12 | $14.12 | 31,577 |
| 2024-05-06 | $13.61 | $13.81 | $13.42 | $13.76 | $13.76 | 30,988 |
| 2024-05-03 | $13.59 | $13.68 | $13.49 | $13.59 | $13.59 | 14,902 |
| 2024-05-02 | $13.38 | $13.46 | $13.27 | $13.39 | $13.39 | 15,774 |
| 2024-05-01 | $13.16 | $13.40 | $13.13 | $13.28 | $13.28 | 23,639 |
| 2024-04-30 | $13.14 | $13.31 | $13.10 | $13.10 | $13.10 | 68,461 |
| 2024-04-29 | $13.47 | $13.54 | $13.30 | $13.37 | $13.37 | 33,535 |
| 2024-04-26 | $13.19 | $13.25 | $13.02 | $13.20 | $13.20 | 22,243 |
| 2024-04-25 | $13.31 | $13.31 | $13.00 | $13.06 | $13.06 | 28,766 |
| 2024-04-24 | $13.42 | $13.43 | $13.27 | $13.31 | $13.31 | 16,651 |
| 2024-04-23 | $13.64 | $13.83 | $13.42 | $13.42 | $13.42 | 21,818 |
| 2024-04-22 | $13.40 | $13.75 | $13.25 | $13.54 | $13.54 | 66,098 |
| 2024-04-19 | $13.02 | $13.40 | $13.02 | $13.36 | $13.36 | 32,357 |
| 2024-04-18 | $13.17 | $13.29 | $13.06 | $13.16 | $13.16 | 45,763 |
| 2024-04-17 | $13.35 | $13.57 | $13.01 | $13.03 | $13.03 | 50,454 |
| 2024-04-16 | $13.54 | $13.59 | $13.31 | $13.35 | $13.35 | 30,860 |
| 2024-04-15 | $14.19 | $14.19 | $13.51 | $13.56 | $13.56 | 40,516 |
| 2024-04-12 | $14.08 | $14.29 | $14.00 | $14.10 | $14.10 | 38,188 |
| 2024-04-11 | $13.89 | $14.22 | $13.76 | $14.16 | $14.16 | 55,805 |
| 2024-04-10 | $14.15 | $14.22 | $13.67 | $13.83 | $13.83 | 54,014 |
| 2024-04-09 | $14.17 | $14.45 | $14.17 | $14.42 | $14.42 | 38,524 |
| 2024-04-08 | $14.17 | $14.36 | $14.17 | $14.21 | $14.21 | 33,355 |
| 2024-04-05 | $14.26 | $14.33 | $14.03 | $14.16 | $14.16 | 65,227 |
| 2024-04-04 | $14.22 | $14.54 | $14.13 | $14.20 | $14.20 | 58,227 |
| 2024-04-03 | $14.39 | $14.41 | $13.95 | $14.12 | $14.12 | 38,127 |
| 2024-04-02 | $14.90 | $14.92 | $14.30 | $14.41 | $14.41 | 46,617 |
| 2024-04-01 | $15.35 | $15.49 | $14.84 | $15.00 | $15.00 | 44,801 |
| 2024-03-28 | $15.11 | $15.47 | $15.09 | $15.43 | $15.43 | 50,458 |
| 2024-03-27 | $14.65 | $15.04 | $14.65 | $15.01 | $15.01 | 40,183 |
| 2024-03-26 | $14.77 | $14.77 | $14.25 | $14.51 | $14.51 | 70,529 |
| 2024-03-25 | $15.07 | $15.21 | $14.51 | $14.76 | $14.76 | 79,959 |
| 2024-03-22 | $15.90 | $15.95 | $14.98 | $15.00 | $15.00 | 59,129 |
| 2024-03-21 | $16.03 | $16.03 | $15.71 | $15.94 | $15.94 | 51,102 |
| 2024-03-20 | $15.52 | $15.85 | $15.26 | $15.78 | $15.78 | 74,004 |
| 2024-03-19 | $15.53 | $15.62 | $15.30 | $15.57 | $15.57 | 57,139 |
| 2024-03-18 | $15.54 | $15.83 | $15.33 | $15.46 | $15.46 | 35,922 |
| 2024-03-15 | $15.43 | $15.84 | $15.43 | $15.54 | $15.54 | 104,275 |
| 2024-03-14 | $15.59 | $15.70 | $15.35 | $15.60 | $15.60 | 61,915 |
| 2024-03-13 | $15.45 | $15.99 | $15.35 | $15.57 | $15.57 | 250,032 |
| 2024-03-12 | $15.32 | $15.69 | $15.10 | $15.20 | $15.20 | 129,322 |
| 2024-03-11 | $15.41 | $15.56 | $15.31 | $15.34 | $15.34 | 49,721 |
| 2024-03-08 | $15.68 | $15.80 | $15.35 | $15.38 | $15.38 | 45,470 |
| 2024-03-07 | $15.43 | $15.74 | $15.43 | $15.54 | $15.54 | 38,909 |
| 2024-03-06 | $15.62 | $15.74 | $15.21 | $15.24 | $15.24 | 54,125 |
| 2024-03-05 | $16.12 | $16.23 | $15.32 | $15.40 | $15.40 | 72,115 |
| 2024-03-04 | $16.59 | $16.64 | $16.07 | $16.18 | $16.18 | 116,242 |
| 2024-03-01 | $15.85 | $16.16 | $15.54 | $16.12 | $16.12 | 94,411 |
| 2024-02-29 | $16.00 | $16.33 | $15.68 | $15.96 | $15.96 | 115,223 |
| 2024-02-28 | $15.17 | $16.23 | $15.17 | $15.73 | $15.73 | 210,095 |
| 2024-02-27 | $15.22 | $15.49 | $15.13 | $15.30 | $15.30 | 47,690 |
| 2024-02-26 | $15.29 | $15.68 | $14.98 | $15.17 | $15.17 | 86,110 |
| 2024-02-23 | $14.04 | $15.50 | $14.04 | $15.40 | $15.40 | 74,864 |
| 2024-02-22 | $14.30 | $14.60 | $13.97 | $14.06 | $14.06 | 297,155 |
| 2024-02-21 | $14.48 | $14.73 | $14.36 | $14.40 | $14.40 | 51,794 |
| 2024-02-20 | $14.43 | $14.71 | $14.27 | $14.48 | $14.48 | 54,644 |
| 2024-02-16 | $14.79 | $14.97 | $14.40 | $14.57 | $14.57 | 81,274 |
| 2024-02-15 | $14.93 | $15.26 | $14.86 | $14.89 | $14.89 | 79,997 |
| 2024-02-14 | $15.24 | $15.31 | $14.85 | $14.98 | $14.98 | 70,630 |
| 2024-02-13 | $15.81 | $15.94 | $14.77 | $14.92 | $14.92 | 146,844 |
| 2024-02-12 | $15.63 | $16.07 | $15.50 | $15.93 | $15.93 | 108,402 |
| 2024-02-09 | $16.65 | $16.65 | $14.74 | $15.79 | $15.79 | 219,980 |
| 2024-02-08 | $17.19 | $17.74 | $17.19 | $17.38 | $17.38 | 48,966 |
| 2024-02-07 | $17.66 | $17.72 | $17.25 | $17.29 | $17.29 | 25,752 |
| 2024-02-06 | $17.37 | $17.62 | $17.37 | $17.52 | $17.52 | 34,092 |
| 2024-02-05 | $17.70 | $17.90 | $17.47 | $17.50 | $17.50 | 47,858 |
| 2024-02-02 | $17.92 | $18.10 | $17.71 | $17.71 | $17.71 | 29,981 |
| 2024-02-01 | $18.05 | $18.27 | $17.68 | $18.17 | $18.17 | 31,327 |
| 2024-01-31 | $18.49 | $18.54 | $17.89 | $18.02 | $18.02 | 42,425 |
| 2024-01-30 | $18.88 | $18.97 | $18.54 | $18.57 | $18.57 | 41,060 |
| 2024-01-29 | $18.25 | $18.86 | $18.12 | $18.75 | $18.75 | 41,081 |
| 2024-01-26 | $18.19 | $18.57 | $18.15 | $18.28 | $18.28 | 28,153 |
| 2024-01-25 | $18.69 | $18.69 | $18.04 | $18.06 | $18.06 | 42,149 |
| 2024-01-24 | $18.74 | $18.99 | $18.38 | $18.43 | $18.43 | 28,383 |
| 2024-01-23 | $17.80 | $18.54 | $17.63 | $18.48 | $18.48 | 40,628 |
| 2024-01-22 | $17.54 | $17.95 | $17.53 | $17.83 | $17.83 | 52,543 |
| 2024-01-19 | $17.50 | $17.77 | $17.40 | $17.59 | $17.59 | 26,979 |
| 2024-01-18 | $17.06 | $17.51 | $17.06 | $17.44 | $17.44 | 56,582 |
| 2024-01-17 | $16.62 | $17.22 | $16.62 | $17.10 | $17.10 | 43,527 |
| 2024-01-16 | $17.24 | $17.49 | $16.67 | $16.77 | $16.77 | 37,467 |
| 2024-01-12 | $17.47 | $17.67 | $17.40 | $17.43 | $17.43 | 35,754 |
| 2024-01-11 | $17.20 | $17.31 | $17.12 | $17.29 | $17.29 | 32,128 |
| 2024-01-10 | $17.23 | $17.40 | $17.09 | $17.27 | $17.27 | 64,650 |
| 2024-01-09 | $17.36 | $17.51 | $17.01 | $17.19 | $17.19 | 59,410 |
| 2024-01-08 | $17.30 | $17.61 | $17.25 | $17.59 | $17.59 | 36,283 |
| 2024-01-05 | $17.77 | $17.99 | $17.18 | $17.25 | $17.25 | 119,616 |
| 2024-01-04 | $18.00 | $18.23 | $17.87 | $17.88 | $17.88 | 29,441 |
| 2024-01-03 | $18.69 | $18.69 | $17.85 | $17.92 | $17.92 | 44,155 |
| 2024-01-02 | $19.00 | $19.21 | $18.61 | $18.69 | $18.69 | 41,770 |
| 2023-12-29 | $18.94 | $19.12 | $18.89 | $19.01 | $19.01 | 43,912 |
| 2023-12-28 | $19.08 | $19.19 | $18.63 | $19.08 | $19.08 | 32,539 |
| 2023-12-27 | $18.84 | $19.16 | $18.61 | $19.00 | $19.00 | 33,510 |
| 2023-12-26 | $18.78 | $19.01 | $18.65 | $18.83 | $18.83 | 40,121 |
| 2023-12-22 | $18.64 | $18.87 | $18.53 | $18.69 | $18.69 | 35,414 |
| 2023-12-21 | $18.84 | $18.90 | $18.52 | $18.64 | $18.64 | 29,742 |
| 2023-12-20 | $18.90 | $19.20 | $18.57 | $18.62 | $18.62 | 34,972 |
| 2023-12-19 | $18.69 | $18.98 | $18.69 | $18.97 | $18.97 | 48,518 |
| 2023-12-18 | $18.65 | $18.93 | $18.56 | $18.63 | $18.63 | 39,410 |
| 2023-12-15 | $18.59 | $19.08 | $18.59 | $18.65 | $18.65 | 229,850 |
| 2023-12-14 | $18.95 | $19.18 | $18.20 | $18.43 | $18.43 | 69,804 |
| 2023-12-13 | $18.48 | $18.90 | $18.15 | $18.83 | $18.83 | 52,279 |
| 2023-12-12 | $18.51 | $18.54 | $18.35 | $18.36 | $18.36 | 60,997 |
| 2023-12-11 | $18.29 | $18.67 | $18.21 | $18.61 | $18.61 | 53,324 |
| 2023-12-08 | $18.16 | $18.32 | $18.16 | $18.30 | $18.30 | 38,253 |
| 2023-12-07 | $18.10 | $18.29 | $17.99 | $18.11 | $18.11 | 31,577 |
| 2023-12-06 | $17.99 | $18.33 | $17.99 | $18.13 | $18.13 | 62,429 |
| 2023-12-05 | $18.15 | $18.34 | $17.89 | $17.94 | $17.94 | 47,751 |
| 2023-12-04 | $18.21 | $18.63 | $18.10 | $18.11 | $18.11 | 112,209 |
| 2023-12-01 | $17.59 | $18.32 | $17.59 | $18.15 | $18.15 | 97,203 |
| 2023-11-30 | $17.76 | $18.06 | $17.69 | $17.73 | $17.73 | 44,188 |
| 2023-11-29 | $17.82 | $18.30 | $17.60 | $17.72 | $17.72 | 97,429 |
| 2023-11-28 | $18.22 | $18.28 | $17.84 | $17.87 | $17.87 | 45,522 |
| 2023-11-27 | $18.11 | $18.32 | $17.98 | $18.28 | $18.28 | 57,107 |
| 2023-11-24 | $18.15 | $18.33 | $18.09 | $18.11 | $18.11 | 18,327 |
| 2023-11-22 | $17.71 | $18.16 | $17.29 | $18.05 | $18.05 | 42,972 |
| 2023-11-21 | $18.01 | $18.07 | $17.67 | $17.74 | $17.74 | 41,505 |
| 2023-11-20 | $17.94 | $18.22 | $17.94 | $18.14 | $18.14 | 41,086 |
| 2023-11-17 | $18.17 | $18.17 | $17.80 | $18.06 | $18.06 | 57,793 |
| 2023-11-16 | $17.81 | $18.07 | $17.81 | $17.99 | $17.99 | 45,998 |
| 2023-11-15 | $18.47 | $18.60 | $17.94 | $17.95 | $17.95 | 57,605 |
| 2023-11-14 | $18.37 | $18.58 | $17.92 | $18.39 | $18.39 | 103,654 |
| 2023-11-13 | $17.73 | $18.10 | $17.61 | $17.95 | $17.95 | 70,451 |
| 2023-11-10 | $16.58 | $17.94 | $16.58 | $17.66 | $17.66 | 94,743 |
| 2023-11-09 | $17.25 | $17.32 | $17.00 | $17.10 | $17.10 | 50,781 |
| 2023-11-08 | $17.31 | $17.34 | $17.04 | $17.28 | $17.28 | 51,333 |
| 2023-11-07 | $17.01 | $17.39 | $16.79 | $17.23 | $17.23 | 62,430 |
| 2023-11-06 | $17.03 | $17.31 | $16.81 | $17.03 | $17.03 | 48,871 |
| 2023-11-03 | $17.08 | $17.55 | $17.04 | $17.30 | $17.30 | 45,501 |
| 2023-11-02 | $16.80 | $17.05 | $16.47 | $16.72 | $16.72 | 80,496 |
| 2023-11-01 | $16.29 | $16.77 | $16.22 | $16.68 | $16.68 | 63,070 |
| 2023-10-31 | $15.90 | $16.39 | $15.76 | $16.32 | $16.32 | 60,668 |
| 2023-10-30 | $16.12 | $16.17 | $15.55 | $15.85 | $15.85 | 77,720 |
| 2023-10-27 | $16.16 | $16.37 | $15.88 | $15.96 | $15.96 | 87,899 |
| 2023-10-26 | $15.74 | $16.06 | $15.60 | $16.02 | $16.02 | 49,822 |
| 2023-10-25 | $15.59 | $15.78 | $15.42 | $15.63 | $15.63 | 53,477 |
| 2023-10-24 | $15.85 | $15.94 | $15.50 | $15.91 | $15.91 | 86,850 |
| 2023-10-23 | $15.66 | $15.84 | $15.57 | $15.70 | $15.70 | 60,094 |
| 2023-10-20 | $16.03 | $16.07 | $15.70 | $15.73 | $15.73 | 61,252 |
| 2023-10-19 | $16.48 | $16.48 | $15.94 | $15.98 | $15.98 | 68,226 |
| 2023-10-18 | $16.90 | $16.99 | $16.22 | $16.42 | $16.42 | 89,818 |
| 2023-10-17 | $16.32 | $17.15 | $15.11 | $16.92 | $16.92 | 95,949 |
| 2023-10-16 | $16.19 | $16.48 | $16.16 | $16.41 | $16.41 | 59,167 |
| 2023-10-13 | $16.23 | $16.43 | $15.88 | $16.03 | $16.03 | 48,075 |
| 2023-10-12 | $16.45 | $16.48 | $15.92 | $16.31 | $16.31 | 66,195 |
| 2023-10-11 | $16.77 | $16.90 | $15.96 | $16.43 | $16.43 | 101,746 |
| 2023-10-10 | $16.22 | $17.21 | $16.22 | $16.89 | $16.89 | 141,655 |
| 2023-10-09 | $15.81 | $16.37 | $15.65 | $16.33 | $16.33 | 94,486 |
| 2023-10-06 | $15.81 | $16.04 | $15.74 | $15.83 | $15.83 | 71,401 |
| 2023-10-05 | $15.53 | $15.82 | $15.39 | $15.73 | $15.73 | 57,808 |
| 2023-10-04 | $15.39 | $15.58 | $15.02 | $15.53 | $15.53 | 70,438 |
| 2023-10-03 | $15.22 | $15.57 | $15.00 | $15.43 | $15.43 | 103,980 |
| 2023-10-02 | $15.37 | $15.73 | $15.29 | $15.41 | $15.41 | 58,886 |
| 2023-09-29 | $15.60 | $15.69 | $15.20 | $15.45 | $15.45 | 70,572 |
| 2023-09-28 | $15.22 | $15.78 | $15.09 | $15.59 | $15.59 | 64,555 |
| 2023-09-27 | $15.23 | $15.69 | $15.07 | $15.28 | $15.28 | 78,015 |
| 2023-09-26 | $15.29 | $15.80 | $14.69 | $15.13 | $15.13 | 110,236 |
| 2023-09-25 | $14.93 | $15.59 | $14.51 | $15.50 | $15.50 | 128,983 |
| 2023-09-22 | $14.50 | $15.06 | $14.37 | $14.95 | $14.95 | 106,868 |
| 2023-09-21 | $14.55 | $14.60 | $14.15 | $14.37 | $14.37 | 99,203 |
| 2023-09-20 | $14.51 | $15.37 | $14.51 | $14.70 | $14.70 | 187,219 |
| 2023-09-19 | $15.33 | $15.33 | $14.48 | $14.51 | $14.51 | 238,401 |
| 2023-09-18 | $13.88 | $15.90 | $13.85 | $15.41 | $15.41 | 428,393 |
| 2023-09-15 | $13.55 | $13.98 | $13.42 | $13.59 | $13.59 | 286,027 |
| 2023-09-14 | $13.03 | $14.80 | $11.45 | $13.55 | $13.55 | 745,173 |
| 2023-09-13 | $18.55 | $18.71 | $18.10 | $18.15 | $18.15 | 137,636 |
| 2023-09-12 | $18.50 | $18.94 | $18.50 | $18.55 | $18.55 | 143,036 |
| 2023-09-11 | $18.41 | $18.73 | $18.24 | $18.53 | $18.53 | 48,185 |
| 2023-09-08 | $18.28 | $18.38 | $18.05 | $18.27 | $18.27 | 51,732 |
| 2023-09-07 | $18.56 | $18.56 | $18.10 | $18.29 | $18.29 | 60,854 |
| 2023-09-06 | $19.12 | $19.17 | $18.41 | $18.63 | $18.63 | 49,122 |
| 2023-09-05 | $19.44 | $19.44 | $18.96 | $19.07 | $19.07 | 46,398 |
| 2023-09-01 | $19.59 | $19.85 | $19.41 | $19.62 | $19.62 | 84,491 |
| 2023-08-31 | $19.76 | $19.98 | $19.55 | $19.56 | $19.56 | 41,616 |
| 2023-08-30 | $19.59 | $19.82 | $19.59 | $19.72 | $19.72 | 51,758 |
| 2023-08-29 | $19.47 | $19.79 | $19.04 | $19.59 | $19.59 | 102,546 |
| 2023-08-28 | $18.94 | $19.44 | $18.92 | $19.39 | $19.39 | 79,795 |
| 2023-08-25 | $18.83 | $19.09 | $18.56 | $18.77 | $18.77 | 110,206 |
| 2023-08-24 | $18.54 | $19.25 | $18.37 | $18.73 | $18.73 | 167,687 |
| 2023-08-23 | $18.89 | $18.97 | $18.10 | $18.45 | $18.45 | 480,049 |
| 2023-08-22 | $19.02 | $19.22 | $18.83 | $18.87 | $18.87 | 28,233 |
| 2023-08-21 | $18.98 | $19.11 | $18.84 | $19.02 | $19.02 | 56,984 |
| 2023-08-18 | $18.86 | $19.21 | $18.86 | $18.99 | $18.99 | 35,866 |
| 2023-08-17 | $18.96 | $19.45 | $18.45 | $18.98 | $18.98 | 201,748 |
| 2023-08-16 | $18.89 | $19.34 | $18.83 | $18.86 | $18.86 | 31,544 |
| 2023-08-15 | $19.36 | $19.36 | $18.72 | $18.79 | $18.79 | 103,771 |
| 2023-08-14 | $19.70 | $19.70 | $18.95 | $19.34 | $19.34 | 41,491 |
| 2023-08-11 | $19.27 | $20.02 | $19.25 | $19.70 | $19.70 | 29,195 |
| 2023-08-10 | $19.63 | $19.95 | $19.23 | $19.39 | $19.39 | 30,513 |
| 2023-08-09 | $19.99 | $20.22 | $19.51 | $19.61 | $19.61 | 60,207 |
| 2023-08-08 | $20.38 | $20.38 | $19.89 | $20.06 | $20.06 | 31,885 |
| 2023-08-07 | $20.12 | $21.10 | $20.12 | $20.53 | $20.53 | 69,727 |
| 2023-08-04 | $19.93 | $20.05 | $19.54 | $20.02 | $20.02 | 66,641 |
| 2023-08-03 | $19.33 | $20.21 | $19.33 | $20.03 | $20.03 | 60,250 |
| 2023-08-02 | $19.49 | $19.49 | $19.24 | $19.36 | $19.36 | 29,058 |
| 2023-08-01 | $19.67 | $19.93 | $19.43 | $19.58 | $19.58 | 38,857 |
| 2023-07-31 | $19.37 | $19.92 | $19.37 | $19.85 | $19.85 | 47,735 |
| 2023-07-28 | $19.34 | $19.49 | $19.16 | $19.37 | $19.37 | 41,203 |
| 2023-07-27 | $19.94 | $19.94 | $19.17 | $19.21 | $19.21 | 44,809 |
| 2023-07-26 | $19.62 | $20.31 | $19.62 | $19.78 | $19.78 | 44,759 |
| 2023-07-25 | $19.86 | $19.86 | $19.56 | $19.62 | $19.62 | 32,038 |
| 2023-07-24 | $19.87 | $20.03 | $19.84 | $19.86 | $19.86 | 38,051 |
| 2023-07-21 | $20.13 | $20.13 | $19.72 | $19.87 | $19.87 | 43,243 |
| 2023-07-20 | $20.06 | $20.31 | $19.82 | $19.98 | $19.98 | 42,506 |
| 2023-07-19 | $20.64 | $20.85 | $19.86 | $20.05 | $20.05 | 50,288 |
| 2023-07-18 | $20.70 | $21.19 | $20.59 | $20.65 | $20.65 | 36,750 |
| 2023-07-17 | $20.62 | $21.08 | $20.45 | $20.74 | $20.74 | 123,219 |
| 2023-07-14 | $21.05 | $21.22 | $20.59 | $20.59 | $20.59 | 39,286 |
| 2023-07-13 | $20.92 | $21.24 | $20.81 | $21.05 | $21.05 | 29,698 |
| 2023-07-12 | $21.00 | $21.19 | $20.74 | $20.81 | $20.81 | 48,906 |
| 2023-07-11 | $20.98 | $21.08 | $20.43 | $20.70 | $20.70 | 51,227 |
| 2023-07-10 | $20.10 | $20.90 | $20.10 | $20.86 | $20.86 | 60,413 |
| 2023-07-07 | $20.32 | $20.36 | $19.80 | $20.13 | $20.13 | 107,022 |
| 2023-07-06 | $20.50 | $20.58 | $20.15 | $20.32 | $20.32 | 60,134 |
| 2023-07-05 | $21.28 | $21.37 | $20.44 | $20.71 | $20.71 | 47,253 |
| 2023-07-03 | $21.29 | $21.59 | $21.15 | $21.42 | $21.42 | 43,009 |
| 2023-06-30 | $21.59 | $21.61 | $21.18 | $21.23 | $21.23 | 41,292 |
| 2023-06-29 | $21.00 | $21.73 | $20.95 | $21.24 | $21.24 | 77,828 |
| 2023-06-28 | $21.42 | $21.47 | $20.85 | $20.88 | $20.88 | 47,657 |
| 2023-06-27 | $21.27 | $21.95 | $21.09 | $21.42 | $21.42 | 72,260 |
| 2023-06-26 | $20.90 | $21.52 | $20.90 | $21.15 | $21.15 | 62,962 |
| 2023-06-23 | $20.30 | $21.17 | $20.00 | $20.90 | $20.90 | 375,199 |
| 2023-06-22 | $20.88 | $21.04 | $20.49 | $20.51 | $20.51 | 72,690 |
| 2023-06-21 | $21.03 | $21.47 | $20.88 | $20.93 | $20.93 | 88,009 |
| 2023-06-20 | $21.36 | $21.55 | $20.71 | $21.14 | $21.14 | 73,528 |
| 2023-06-16 | $21.68 | $22.36 | $21.31 | $21.48 | $21.48 | 91,078 |
| 2023-06-15 | $22.55 | $22.55 | $21.28 | $21.45 | $21.45 | 177,538 |
| 2023-06-14 | $23.21 | $23.49 | $22.48 | $22.60 | $22.60 | 92,664 |
| 2023-06-13 | $22.86 | $23.30 | $22.78 | $23.09 | $23.09 | 91,445 |
| 2023-06-12 | $22.38 | $22.72 | $22.38 | $22.65 | $22.65 | 53,963 |
| 2023-06-09 | $22.09 | $22.48 | $22.09 | $22.35 | $22.35 | 43,624 |
| 2023-06-08 | $22.08 | $22.42 | $22.07 | $22.20 | $22.20 | 60,965 |
| 2023-06-07 | $22.10 | $22.51 | $21.78 | $22.05 | $22.05 | 65,864 |
| 2023-06-06 | $21.46 | $22.47 | $21.46 | $22.04 | $22.04 | 59,538 |
| 2023-06-05 | $21.62 | $21.75 | $21.14 | $21.45 | $21.45 | 74,467 |
| 2023-06-02 | $21.28 | $21.62 | $20.95 | $21.59 | $21.59 | 53,894 |
| 2023-06-01 | $20.76 | $21.13 | $20.60 | $21.00 | $21.00 | 64,146 |
| 2023-05-31 | $20.23 | $20.59 | $20.17 | $20.48 | $20.48 | 39,916 |
| 2023-05-30 | $20.66 | $20.79 | $20.26 | $20.36 | $20.36 | 52,645 |
| 2023-05-26 | $20.36 | $20.92 | $20.22 | $20.57 | $20.57 | 35,390 |
| 2023-05-25 | $21.01 | $21.01 | $20.17 | $20.41 | $20.41 | 63,680 |
| 2023-05-24 | $21.29 | $21.48 | $20.99 | $21.16 | $21.16 | 65,778 |
| 2023-05-23 | $21.52 | $21.86 | $20.89 | $21.40 | $21.40 | 110,510 |
| 2023-05-22 | $20.74 | $21.78 | $20.74 | $21.60 | $21.60 | 122,109 |
| 2023-05-19 | $19.85 | $20.86 | $19.67 | $20.47 | $20.47 | 124,852 |
| 2023-05-18 | $21.35 | $21.35 | $19.39 | $19.69 | $19.69 | 230,032 |
| 2023-05-17 | $18.86 | $19.52 | $18.61 | $19.46 | $19.46 | 93,392 |
| 2023-05-16 | $18.51 | $18.92 | $18.12 | $18.78 | $18.78 | 58,552 |
| 2023-05-15 | $18.86 | $18.97 | $18.26 | $18.71 | $18.71 | 50,128 |
| 2023-05-12 | $18.78 | $19.16 | $18.75 | $18.86 | $18.86 | 84,023 |
| 2023-05-11 | $19.05 | $19.08 | $18.56 | $18.90 | $18.90 | 61,214 |
| 2023-05-10 | $19.22 | $19.52 | $18.92 | $19.20 | $19.20 | 47,974 |
| 2023-05-09 | $18.70 | $19.14 | $18.51 | $19.04 | $19.04 | 97,087 |
| 2023-05-08 | $18.92 | $18.98 | $18.27 | $18.69 | $18.69 | 148,435 |
| 2023-05-05 | $19.51 | $19.79 | $18.92 | $18.98 | $18.98 | 59,520 |
| 2023-05-04 | $19.87 | $20.03 | $19.23 | $19.27 | $19.27 | 73,933 |
| 2023-05-03 | $19.81 | $20.27 | $19.81 | $20.05 | $20.05 | 86,624 |
| 2023-05-02 | $19.97 | $19.98 | $19.60 | $19.82 | $19.82 | 88,193 |
| 2023-05-01 | $20.47 | $20.81 | $19.89 | $19.97 | $19.97 | 78,642 |
| 2023-04-28 | $20.43 | $21.11 | $20.18 | $20.47 | $20.47 | 134,329 |
| 2023-04-27 | $20.06 | $20.44 | $19.60 | $20.40 | $20.40 | 136,092 |
| 2023-04-26 | $21.15 | $21.32 | $19.51 | $19.94 | $19.94 | 238,567 |
| 2023-04-25 | $21.40 | $21.94 | $21.07 | $21.22 | $21.22 | 116,540 |
| 2023-04-24 | $21.51 | $21.87 | $20.97 | $21.56 | $21.56 | 234,232 |
| 2023-04-21 | $22.74 | $22.77 | $21.36 | $21.67 | $21.67 | 118,669 |
| 2023-04-20 | $23.00 | $23.41 | $22.75 | $22.86 | $22.86 | 51,991 |
| 2023-04-19 | $23.17 | $23.52 | $22.75 | $23.02 | $23.02 | 115,185 |
| 2023-04-18 | $23.70 | $24.09 | $23.21 | $23.29 | $23.29 | 58,649 |
| 2023-04-17 | $23.47 | $23.83 | $23.10 | $23.73 | $23.73 | 69,578 |
| 2023-04-14 | $23.68 | $24.45 | $23.26 | $23.46 | $23.46 | 72,596 |
| 2023-04-13 | $23.42 | $23.88 | $23.18 | $23.80 | $23.80 | 97,734 |
| 2023-04-12 | $23.95 | $24.08 | $23.08 | $23.19 | $23.19 | 114,079 |
| 2023-04-11 | $24.87 | $25.00 | $23.60 | $23.89 | $23.89 | 99,096 |
| 2023-04-10 | $24.13 | $24.90 | $24.13 | $24.81 | $24.81 | 58,552 |
| 2023-04-06 | $24.25 | $24.55 | $24.13 | $24.38 | $24.38 | 73,571 |
| 2023-04-05 | $25.00 | $25.00 | $24.19 | $24.23 | $24.23 | 101,058 |
| 2023-04-04 | $25.53 | $26.40 | $24.62 | $25.01 | $25.01 | 132,392 |
| 2023-04-03 | $24.79 | $25.56 | $24.53 | $25.46 | $25.46 | 192,278 |
| 2023-03-31 | $25.08 | $25.37 | $23.59 | $24.40 | $24.40 | 1,010,649 |
| 2023-03-30 | $26.38 | $26.50 | $24.89 | $25.20 | $25.20 | 164,976 |
| 2023-03-29 | $27.40 | $27.54 | $26.25 | $26.39 | $26.39 | 76,343 |
| 2023-03-28 | $27.16 | $27.50 | $26.86 | $27.40 | $27.40 | 38,665 |
| 2023-03-27 | $27.25 | $27.25 | $26.30 | $26.88 | $26.88 | 39,598 |
| 2023-03-24 | $26.74 | $27.27 | $26.34 | $27.19 | $27.19 | 40,380 |
| 2023-03-23 | $26.99 | $27.41 | $26.68 | $26.82 | $26.82 | 57,024 |
| 2023-03-22 | $27.40 | $27.51 | $26.83 | $26.97 | $26.97 | 46,136 |
| 2023-03-21 | $27.27 | $27.61 | $27.08 | $27.35 | $27.35 | 59,471 |
| 2023-03-20 | $26.26 | $27.17 | $26.26 | $26.92 | $26.92 | 66,312 |
| 2023-03-17 | $27.26 | $27.39 | $26.22 | $26.37 | $26.37 | 97,549 |
| 2023-03-16 | $26.80 | $27.46 | $26.41 | $27.39 | $27.39 | 75,469 |
| 2023-03-15 | $26.99 | $27.14 | $26.39 | $26.80 | $26.80 | 78,217 |
| 2023-03-14 | $26.42 | $27.37 | $26.05 | $26.99 | $26.99 | 80,829 |
| 2023-03-13 | $26.88 | $26.92 | $25.97 | $26.00 | $26.00 | 78,626 |
| 2023-03-10 | $26.87 | $27.62 | $26.69 | $27.14 | $27.14 | 124,038 |
| 2023-03-09 | $27.98 | $28.02 | $27.05 | $27.88 | $27.88 | 125,271 |
| 2023-03-08 | $28.01 | $28.03 | $27.25 | $27.95 | $27.95 | 105,193 |
| 2023-03-07 | $27.91 | $28.05 | $27.49 | $28.01 | $28.01 | 173,819 |
| 2023-03-06 | $27.75 | $27.94 | $27.26 | $27.88 | $27.88 | 110,156 |
| 2023-03-03 | $27.28 | $28.05 | $27.01 | $27.94 | $27.94 | 103,692 |
| 2023-03-02 | $27.06 | $27.31 | $26.65 | $27.19 | $27.19 | 90,259 |
| 2023-03-01 | $27.90 | $27.90 | $26.75 | $27.18 | $27.18 | 87,864 |
| 2023-02-28 | $27.50 | $28.03 | $27.05 | $27.95 | $27.95 | 171,054 |
| 2023-02-27 | $27.35 | $27.77 | $26.97 | $27.61 | $27.61 | 97,826 |
| 2023-02-24 | $27.07 | $27.25 | $26.54 | $27.15 | $27.15 | 76,340 |
| 2023-02-23 | $27.49 | $27.49 | $26.40 | $27.33 | $27.33 | 122,275 |
| 2023-02-22 | $28.05 | $28.16 | $26.31 | $27.49 | $27.49 | 149,570 |
| 2023-02-21 | $29.57 | $29.57 | $26.67 | $28.16 | $28.16 | 325,249 |
| 2023-02-17 | $29.85 | $30.32 | $29.55 | $29.64 | $29.64 | 108,613 |
| 2023-02-16 | $28.25 | $31.40 | $27.78 | $29.64 | $29.64 | 218,583 |
| 2023-02-15 | $26.45 | $26.72 | $25.98 | $26.22 | $26.22 | 69,395 |
| 2023-02-14 | $26.24 | $26.97 | $25.76 | $26.38 | $26.38 | 49,443 |
| 2023-02-13 | $25.60 | $26.18 | $25.20 | $26.15 | $26.15 | 54,224 |
| 2023-02-10 | $26.41 | $26.46 | $25.54 | $25.60 | $25.60 | 37,151 |
| 2023-02-09 | $26.86 | $27.15 | $26.33 | $26.41 | $26.41 | 22,239 |
| 2023-02-08 | $27.25 | $27.57 | $26.51 | $26.79 | $26.79 | 55,744 |
| 2023-02-07 | $26.41 | $27.30 | $26.00 | $27.27 | $27.27 | 69,065 |
| 2023-02-06 | $27.32 | $27.32 | $25.38 | $26.20 | $26.20 | 130,220 |
| 2023-02-03 | $26.75 | $27.76 | $26.67 | $27.32 | $27.32 | 59,053 |
| 2023-02-02 | $26.33 | $26.98 | $26.33 | $26.95 | $26.95 | 69,507 |
| 2023-02-01 | $26.66 | $27.16 | $26.00 | $26.33 | $26.33 | 68,962 |
| 2023-01-31 | $26.57 | $27.11 | $26.14 | $26.69 | $26.69 | 61,882 |
| 2023-01-30 | $25.74 | $26.77 | $25.50 | $26.57 | $26.57 | 64,450 |
| 2023-01-27 | $25.73 | $26.59 | $25.27 | $25.59 | $25.59 | 80,467 |
| 2023-01-26 | $26.62 | $26.98 | $25.31 | $25.77 | $25.77 | 75,431 |
| 2023-01-25 | $25.76 | $26.89 | $25.49 | $26.47 | $26.47 | 72,563 |
| 2023-01-24 | $26.03 | $26.84 | $25.76 | $25.77 | $25.77 | 93,144 |
| 2023-01-23 | $25.82 | $26.32 | $25.31 | $25.75 | $25.75 | 78,945 |
| 2023-01-20 | $27.87 | $27.87 | $25.95 | $26.03 | $26.03 | 81,045 |
| 2023-01-19 | $27.87 | $28.47 | $27.58 | $27.79 | $27.79 | 145,714 |
| 2023-01-18 | $27.30 | $28.33 | $27.26 | $27.87 | $27.87 | 156,480 |
| 2023-01-17 | $26.20 | $27.30 | $25.83 | $27.19 | $27.19 | 121,322 |
| 2023-01-13 | $26.12 | $26.33 | $25.81 | $26.04 | $26.04 | 49,190 |
| 2023-01-12 | $25.72 | $26.59 | $25.72 | $26.11 | $26.11 | 81,167 |
| 2023-01-11 | $25.83 | $26.21 | $25.54 | $25.65 | $25.65 | 39,345 |
| 2023-01-10 | $25.09 | $26.21 | $25.09 | $26.02 | $26.02 | 99,324 |
| 2023-01-09 | $25.53 | $25.86 | $24.87 | $25.02 | $25.02 | 56,839 |
| 2023-01-06 | $25.35 | $25.91 | $25.30 | $25.58 | $25.58 | 66,441 |
| 2023-01-05 | $24.92 | $25.49 | $24.88 | $25.16 | $25.16 | 48,042 |
| 2023-01-04 | $25.50 | $25.51 | $25.06 | $25.09 | $25.09 | 56,958 |
| 2023-01-03 | $25.14 | $25.50 | $24.93 | $25.50 | $25.50 | 40,606 |
| 2022-12-30 | $24.76 | $25.29 | $24.48 | $24.85 | $24.85 | 56,819 |
| 2022-12-29 | $24.59 | $25.20 | $24.55 | $25.07 | $25.07 | 48,194 |
| 2022-12-28 | $25.40 | $25.42 | $24.20 | $24.52 | $24.52 | 37,213 |
| 2022-12-27 | $25.45 | $25.76 | $25.29 | $25.37 | $25.37 | 37,519 |
| 2022-12-23 | $25.84 | $26.10 | $25.59 | $25.59 | $25.59 | 23,311 |
| 2022-12-22 | $26.40 | $26.61 | $25.21 | $25.92 | $25.92 | 43,506 |
| 2022-12-21 | $26.15 | $26.92 | $25.94 | $26.54 | $26.54 | 27,948 |
| 2022-12-20 | $25.40 | $26.52 | $25.36 | $26.18 | $26.18 | 40,970 |
| 2022-12-19 | $26.31 | $26.31 | $25.35 | $25.52 | $25.52 | 32,606 |
| 2022-12-16 | $25.90 | $26.91 | $25.90 | $26.27 | $26.27 | 322,893 |
| 2022-12-15 | $26.57 | $26.68 | $25.90 | $25.94 | $25.94 | 32,775 |
| 2022-12-14 | $26.90 | $27.24 | $26.43 | $26.61 | $26.61 | 56,443 |
| 2022-12-13 | $26.95 | $27.77 | $26.70 | $26.91 | $26.91 | 54,559 |
| 2022-12-12 | $26.29 | $26.97 | $26.01 | $26.81 | $26.81 | 65,084 |
| 2022-12-09 | $25.26 | $26.35 | $25.00 | $26.01 | $26.01 | 67,086 |
| 2022-12-08 | $27.00 | $27.34 | $25.10 | $25.36 | $25.36 | 78,872 |
| 2022-12-07 | $26.60 | $27.63 | $25.36 | $27.17 | $27.17 | 102,118 |
| 2022-12-06 | $26.72 | $27.00 | $26.12 | $26.68 | $26.68 | 97,056 |
| 2022-12-05 | $26.35 | $26.70 | $25.95 | $26.58 | $26.58 | 81,296 |
| 2022-12-02 | $25.57 | $26.97 | $25.24 | $26.33 | $26.33 | 111,204 |
| 2022-12-01 | $26.00 | $26.33 | $25.21 | $25.71 | $25.71 | 59,849 |
| 2022-11-30 | $25.46 | $26.00 | $24.69 | $25.81 | $25.81 | 56,275 |
| 2022-11-29 | $26.30 | $26.91 | $25.01 | $25.49 | $25.49 | 60,926 |
| 2022-11-28 | $25.51 | $26.27 | $25.36 | $26.16 | $26.16 | 108,031 |
| 2022-11-25 | $26.00 | $26.91 | $25.07 | $25.46 | $25.46 | 91,515 |
| 2022-11-23 | $25.85 | $26.08 | $25.60 | $26.00 | $26.00 | 61,706 |
| 2022-11-22 | $26.05 | $26.61 | $24.76 | $25.74 | $25.74 | 106,458 |
| 2022-11-21 | $25.10 | $26.93 | $24.80 | $26.05 | $26.05 | 134,780 |
| 2022-11-18 | $24.15 | $25.20 | $23.72 | $24.85 | $24.85 | 120,357 |
| 2022-11-17 | $24.00 | $24.95 | $23.75 | $24.50 | $24.50 | 63,510 |
| 2022-11-16 | $24.00 | $24.98 | $23.55 | $24.44 | $24.44 | 184,778 |
| 2022-11-15 | $22.22 | $23.45 | $22.13 | $22.52 | $22.52 | 53,911 |
| 2022-11-14 | $22.53 | $22.90 | $21.61 | $21.77 | $21.77 | 35,682 |
| 2022-11-11 | $22.50 | $23.36 | $21.79 | $22.39 | $22.39 | 101,825 |
| 2022-11-10 | $20.17 | $22.50 | $19.89 | $22.50 | $22.50 | 154,789 |
| 2022-11-09 | $19.80 | $20.20 | $19.70 | $19.79 | $19.79 | 42,570 |
| 2022-11-08 | $20.05 | $20.49 | $19.69 | $19.79 | $19.79 | 27,984 |
| 2022-11-07 | $19.85 | $20.35 | $19.62 | $19.90 | $19.90 | 35,466 |
| 2022-11-04 | $20.13 | $20.22 | $19.75 | $19.99 | $19.99 | 30,320 |
| 2022-11-03 | $19.38 | $20.22 | $19.06 | $19.87 | $19.87 | 30,603 |
| 2022-11-02 | $19.70 | $20.28 | $19.58 | $19.62 | $19.62 | 49,456 |
| 2022-11-01 | $19.29 | $20.00 | $19.08 | $19.70 | $19.70 | 26,345 |
| 2022-10-31 | $19.04 | $19.79 | $19.04 | $19.23 | $19.23 | 26,106 |
| 2022-10-28 | $19.28 | $19.88 | $18.84 | $19.24 | $19.24 | 36,544 |
| 2022-10-27 | $19.31 | $19.31 | $18.85 | $19.00 | $19.00 | 8,992 |
| 2022-10-26 | $19.69 | $19.69 | $19.03 | $19.18 | $19.18 | 18,747 |
| 2022-10-25 | $19.68 | $20.00 | $19.50 | $19.69 | $19.69 | 32,402 |
| 2022-10-24 | $19.77 | $20.00 | $19.46 | $19.78 | $19.78 | 47,239 |
| 2022-10-21 | $18.85 | $19.38 | $18.50 | $19.37 | $19.37 | 25,553 |
| 2022-10-20 | $19.27 | $19.37 | $18.41 | $18.71 | $18.71 | 26,603 |
| 2022-10-19 | $19.12 | $19.62 | $18.76 | $19.57 | $19.57 | 46,716 |
| 2022-10-18 | $18.95 | $19.26 | $18.89 | $19.26 | $19.26 | 23,125 |
| 2022-10-17 | $19.20 | $19.20 | $18.50 | $18.90 | $18.90 | 36,584 |
| 2022-10-14 | $17.95 | $19.15 | $17.87 | $18.84 | $18.84 | 58,923 |
| 2022-10-13 | $17.77 | $18.20 | $17.77 | $18.01 | $18.01 | 13,424 |
| 2022-10-12 | $17.51 | $18.31 | $17.33 | $18.01 | $18.01 | 21,581 |
| 2022-10-11 | $17.35 | $18.11 | $17.30 | $17.57 | $17.57 | 4,089 |
| 2022-10-10 | $17.48 | $17.77 | $17.33 | $17.55 | $17.55 | 6,366 |
| 2022-10-07 | $17.60 | $17.99 | $17.30 | $17.39 | $17.39 | 9,527 |
| 2022-10-06 | $18.08 | $18.11 | $17.41 | $17.88 | $17.88 | 32,652 |
| 2022-10-05 | $18.35 | $18.40 | $17.85 | $18.25 | $18.25 | 27,871 |
| 2022-10-04 | $19.14 | $19.24 | $18.28 | $18.39 | $18.39 | 34,734 |
| 2022-10-03 | $18.88 | $19.10 | $18.02 | $18.82 | $18.82 | 25,456 |
| 2022-09-30 | $18.01 | $18.83 | $17.39 | $18.57 | $18.57 | 45,699 |
| 2022-09-29 | $17.95 | $18.29 | $17.02 | $18.04 | $18.04 | 47,788 |
| 2022-09-28 | $16.80 | $18.50 | $16.67 | $18.03 | $18.03 | 75,170 |
| 2022-09-27 | $17.02 | $17.27 | $16.47 | $17.12 | $17.12 | 20,683 |
| 2022-09-26 | $16.84 | $17.16 | $16.11 | $17.14 | $17.14 | 15,677 |
| 2022-09-23 | $15.62 | $17.09 | $14.85 | $16.70 | $16.70 | 30,661 |
| 2022-09-22 | $15.40 | $15.96 | $15.00 | $15.49 | $15.49 | 59,498 |
| 2022-09-21 | $15.68 | $16.00 | $15.35 | $15.35 | $15.35 | 36,097 |
| 2022-09-20 | $15.72 | $16.10 | $15.36 | $15.82 | $15.82 | 25,704 |
| 2022-09-19 | $15.98 | $16.20 | $15.48 | $15.70 | $15.70 | 23,518 |
| 2022-09-16 | $16.52 | $16.52 | $15.64 | $16.09 | $16.09 | 12,001 |
| 2022-09-15 | $16.81 | $16.94 | $16.21 | $16.71 | $16.71 | 25,432 |
| 2022-09-14 | $16.74 | $17.04 | $16.27 | $16.76 | $16.76 | 13,282 |
| 2022-09-13 | $16.77 | $16.97 | $16.01 | $16.53 | $16.53 | 32,501 |
| 2022-09-12 | $16.65 | $17.30 | $16.53 | $17.02 | $17.02 | 11,957 |
| 2022-09-09 | $16.76 | $16.90 | $16.52 | $16.64 | $16.64 | 7,147 |
| 2022-09-08 | $16.89 | $17.14 | $16.28 | $16.76 | $16.76 | 8,621 |
| 2022-09-07 | $16.80 | $17.19 | $16.36 | $17.12 | $17.12 | 16,795 |
| 2022-09-06 | $16.60 | $17.00 | $16.43 | $16.80 | $16.80 | 23,046 |
| 2022-09-02 | $16.55 | $16.81 | $16.33 | $16.55 | $16.55 | 17,065 |
| 2022-09-01 | $16.93 | $16.93 | $16.18 | $16.51 | $16.51 | 14,258 |
| 2022-08-31 | $16.80 | $17.40 | $16.28 | $16.87 | $16.87 | 28,185 |
| 2022-08-30 | $17.11 | $17.11 | $16.36 | $16.65 | $16.65 | 11,364 |
| 2022-08-29 | $16.86 | $17.12 | $16.29 | $16.85 | $16.85 | 12,865 |
| 2022-08-26 | $16.91 | $17.33 | $16.90 | $16.90 | $16.90 | 19,601 |
| 2022-08-25 | $16.65 | $17.00 | $16.07 | $16.95 | $16.95 | 47,597 |
| 2022-08-24 | $16.80 | $17.07 | $16.45 | $16.95 | $16.95 | 17,503 |
| 2022-08-23 | $16.43 | $17.00 | $16.43 | $16.83 | $16.83 | 16,193 |
| 2022-08-22 | $16.03 | $16.52 | $16.02 | $16.45 | $16.45 | 14,530 |
| 2022-08-19 | $17.15 | $17.39 | $16.25 | $16.30 | $16.30 | 29,589 |
| 2022-08-18 | $17.60 | $18.00 | $17.19 | $17.24 | $17.24 | 29,031 |
| 2022-08-17 | $18.10 | $18.46 | $17.64 | $17.65 | $17.65 | 40,982 |
| 2022-08-16 | $18.33 | $18.55 | $18.00 | $18.39 | $18.39 | 53,051 |
| 2022-08-15 | $17.92 | $18.41 | $17.57 | $18.35 | $18.35 | 41,233 |
| 2022-08-12 | $17.49 | $18.31 | $16.90 | $18.13 | $18.13 | 54,016 |
| 2022-08-11 | $17.88 | $18.14 | $17.51 | $17.61 | $17.61 | 26,836 |
| 2022-08-10 | $18.82 | $18.82 | $17.98 | $18.21 | $18.21 | 59,151 |
| 2022-08-09 | $19.00 | $19.23 | $18.64 | $18.67 | $18.67 | 13,860 |
| 2022-08-08 | $19.07 | $19.94 | $18.59 | $19.21 | $19.21 | 27,341 |
| 2022-08-05 | $19.14 | $19.34 | $18.92 | $19.20 | $19.20 | 11,157 |
| 2022-08-04 | $19.73 | $19.78 | $18.42 | $19.35 | $19.35 | 20,844 |
| 2022-08-03 | $18.67 | $19.63 | $18.50 | $19.18 | $19.18 | 47,962 |
| 2022-08-02 | $18.40 | $18.68 | $18.40 | $18.48 | $18.48 | 7,687 |
| 2022-08-01 | $17.80 | $18.39 | $17.80 | $18.38 | $18.38 | 5,805 |
| 2022-07-29 | $18.20 | $18.69 | $17.76 | $18.06 | $18.06 | 12,739 |
| 2022-07-28 | $18.87 | $18.87 | $17.90 | $18.02 | $18.02 | 18,959 |
| 2022-07-27 | $18.63 | $18.83 | $18.20 | $18.83 | $18.83 | 11,909 |
| 2022-07-26 | $18.40 | $18.77 | $17.76 | $18.41 | $18.41 | 13,144 |
| 2022-07-25 | $18.30 | $18.89 | $17.96 | $18.40 | $18.40 | 16,505 |
| 2022-07-22 | $18.63 | $18.89 | $18.39 | $18.44 | $18.44 | 8,075 |
| 2022-07-21 | $18.87 | $19.17 | $18.03 | $18.74 | $18.74 | 17,865 |
| 2022-07-20 | $20.00 | $20.00 | $18.70 | $18.85 | $18.85 | 32,480 |
| 2022-07-19 | $19.00 | $20.69 | $18.72 | $19.68 | $19.68 | 150,526 |
| 2022-07-18 | $18.25 | $19.00 | $18.25 | $18.87 | $18.87 | 30,539 |
| 2022-07-15 | $18.00 | $18.04 | $17.71 | $18.04 | $18.04 | 16,290 |
| 2022-07-14 | $17.27 | $17.80 | $17.02 | $17.52 | $17.52 | 26,672 |
| 2022-07-13 | $17.15 | $17.40 | $17.07 | $17.10 | $17.10 | 6,258 |
| 2022-07-12 | $17.14 | $17.99 | $17.14 | $17.17 | $17.17 | 4,257 |
| 2022-07-11 | $17.50 | $17.98 | $17.11 | $17.31 | $17.31 | 7,653 |
| 2022-07-08 | $17.52 | $17.84 | $17.16 | $17.67 | $17.67 | 8,581 |
| 2022-07-07 | $17.89 | $17.89 | $17.21 | $17.79 | $17.79 | 12,272 |
| 2022-07-06 | $18.00 | $18.00 | $16.98 | $17.17 | $17.17 | 7,861 |
| 2022-07-05 | $16.87 | $18.00 | $16.58 | $18.00 | $18.00 | 20,800 |
| 2022-07-01 | $16.91 | $16.98 | $16.38 | $16.92 | $16.92 | 6,915 |
| 2022-06-30 | $16.46 | $16.92 | $16.46 | $16.87 | $16.87 | 7,136 |
| 2022-06-29 | $16.77 | $17.06 | $16.60 | $16.62 | $16.62 | 32,366 |
| 2022-06-28 | $16.80 | $17.13 | $16.55 | $16.58 | $16.58 | 10,464 |
| 2022-06-27 | $17.16 | $17.40 | $16.75 | $17.23 | $17.23 | 24,561 |
| 2022-06-24 | $16.50 | $17.31 | $16.14 | $17.24 | $17.24 | 68,272 |
| 2022-06-23 | $16.61 | $16.70 | $16.05 | $16.70 | $16.70 | 12,192 |
| 2022-06-22 | $16.75 | $16.82 | $16.12 | $16.58 | $16.58 | 9,350 |
| 2022-06-21 | $16.50 | $16.91 | $16.50 | $16.73 | $16.73 | 12,579 |
| 2022-06-17 | $16.50 | $16.65 | $16.03 | $16.45 | $16.45 | 19,218 |
| 2022-06-16 | $16.63 | $16.91 | $16.28 | $16.44 | $16.44 | 8,393 |
| 2022-06-15 | $17.20 | $17.34 | $16.86 | $16.99 | $16.99 | 9,279 |
| 2022-06-14 | $17.12 | $17.31 | $16.99 | $17.09 | $17.09 | 17,181 |
| 2022-06-13 | $16.01 | $17.00 | $16.01 | $16.91 | $16.91 | 30,853 |
| 2022-06-10 | $16.74 | $17.02 | $16.02 | $16.36 | $16.36 | 9,303 |
| 2022-06-09 | $17.39 | $17.50 | $16.74 | $16.97 | $16.97 | 22,185 |
| 2022-06-08 | $17.82 | $17.82 | $16.59 | $16.87 | $16.87 | 23,000 |
| 2022-06-07 | $17.77 | $17.97 | $17.66 | $17.77 | $17.77 | 14,390 |
| 2022-06-06 | $17.91 | $17.99 | $17.73 | $17.77 | $17.77 | 14,541 |
| 2022-06-03 | $17.64 | $17.99 | $17.51 | $17.57 | $17.57 | 11,713 |
| 2022-06-02 | $17.51 | $17.94 | $17.39 | $17.78 | $17.78 | 16,076 |
| 2022-06-01 | $17.98 | $18.00 | $17.01 | $17.33 | $17.33 | 23,959 |
| 2022-05-31 | $17.98 | $18.00 | $17.65 | $17.90 | $17.90 | 20,909 |
| 2022-05-27 | $18.00 | $18.00 | $17.51 | $17.98 | $17.98 | 17,715 |
| 2022-05-26 | $18.00 | $18.00 | $17.75 | $17.98 | $17.98 | 33,313 |
| 2022-05-25 | $16.88 | $17.90 | $16.88 | $17.76 | $17.76 | 44,693 |
| 2022-05-24 | $16.19 | $17.00 | $16.19 | $16.88 | $16.88 | 33,089 |
| 2022-05-23 | $16.00 | $16.63 | $15.47 | $16.31 | $16.31 | 48,183 |
| 2022-05-20 | $15.41 | $16.91 | $15.37 | $16.37 | $16.37 | 94,675 |
| 2022-05-19 | $15.40 | $16.09 | $15.03 | $15.40 | $15.40 | 35,583 |
| 2022-05-18 | $16.05 | $16.25 | $15.40 | $15.40 | $15.40 | 17,949 |
| 2022-05-17 | $15.61 | $16.34 | $15.61 | $15.90 | $15.90 | 7,632 |
| 2022-05-16 | $15.01 | $15.88 | $15.01 | $15.45 | $15.45 | 12,991 |
| 2022-05-13 | $15.00 | $15.60 | $14.85 | $15.05 | $15.05 | 13,428 |
| 2022-05-12 | $15.36 | $16.29 | $14.85 | $14.85 | $14.85 | 14,129 |
| 2022-05-11 | $15.84 | $16.50 | $15.25 | $15.25 | $15.25 | 10,755 |
| 2022-05-10 | $16.00 | $16.00 | $15.89 | $15.89 | $15.89 | 5,035 |
| 2022-05-09 | $15.94 | $16.36 | $15.89 | $16.16 | $16.16 | 8,084 |
| 2022-05-06 | $15.67 | $16.17 | $15.67 | $16.00 | $16.00 | 7,676 |
| 2022-05-05 | $16.03 | $16.20 | $15.24 | $16.00 | $16.00 | 16,486 |
| 2022-05-04 | $15.15 | $16.25 | $15.15 | $16.25 | $16.25 | 11,667 |
| 2022-05-03 | $15.85 | $16.00 | $15.15 | $15.30 | $15.30 | 10,850 |
| 2022-05-02 | $15.59 | $15.78 | $15.08 | $15.60 | $15.60 | 8,929 |
| 2022-04-29 | $16.20 | $16.46 | $15.49 | $15.49 | $15.49 | 8,711 |
| 2022-04-28 | $15.66 | $16.57 | $15.43 | $16.12 | $16.12 | 7,533 |
| 2022-04-27 | $15.97 | $16.02 | $15.51 | $15.51 | $15.51 | 4,730 |
| 2022-04-26 | $15.63 | $16.21 | $15.63 | $15.76 | $15.76 | 7,137 |
| 2022-04-25 | $15.86 | $16.10 | $15.71 | $15.95 | $15.95 | 8,120 |
| 2022-04-22 | $15.96 | $16.10 | $15.85 | $15.92 | $15.92 | 5,224 |
| 2022-04-21 | $16.26 | $16.50 | $15.96 | $16.10 | $16.10 | 8,817 |
| 2022-04-20 | $16.33 | $16.41 | $15.86 | $16.28 | $16.28 | 4,887 |
| 2022-04-19 | $16.26 | $16.30 | $15.90 | $15.90 | $15.90 | 4,273 |
| 2022-04-18 | $16.20 | $16.20 | $15.75 | $15.93 | $15.93 | 5,383 |
| 2022-04-14 | $15.94 | $16.27 | $15.83 | $16.04 | $16.04 | 7,573 |
| 2022-04-13 | $15.60 | $16.01 | $15.50 | $15.81 | $15.81 | 4,206 |
| 2022-04-12 | $16.14 | $16.26 | $15.51 | $15.95 | $15.95 | 13,212 |
| 2022-04-11 | $15.86 | $16.60 | $15.50 | $15.70 | $15.70 | 13,660 |
| 2022-04-08 | $16.82 | $16.82 | $14.95 | $15.71 | $15.71 | 25,139 |
| 2022-04-07 | $14.90 | $15.92 | $13.96 | $15.26 | $15.26 | 17,170 |
| 2022-04-06 | $15.21 | $15.51 | $13.30 | $14.59 | $14.59 | 30,491 |
| 2022-04-05 | $15.05 | $16.40 | $14.85 | $15.26 | $15.26 | 22,378 |
| 2022-04-04 | $15.45 | $16.20 | $15.04 | $15.05 | $15.05 | 26,609 |
| 2022-04-01 | $15.71 | $16.22 | $15.59 | $15.89 | $15.89 | 10,528 |
| 2022-03-31 | $15.78 | $16.65 | $15.47 | $15.94 | $15.94 | 17,379 |
| 2022-03-30 | $16.13 | $16.15 | $15.61 | $15.61 | $15.61 | 7,204 |
| 2022-03-29 | $16.15 | $17.03 | $15.90 | $16.17 | $16.17 | 22,479 |
| 2022-03-28 | $15.17 | $16.30 | $15.17 | $15.83 | $15.83 | 16,857 |
| 2022-03-25 | $15.73 | $16.20 | $15.00 | $15.00 | $15.00 | 7,560 |
| 2022-03-24 | $16.19 | $16.19 | $15.96 | $16.18 | $16.18 | 2,247 |
| 2022-03-23 | $15.89 | $16.09 | $15.89 | $15.91 | $15.91 | 5,156 |
| 2022-03-22 | $16.11 | $16.28 | $15.50 | $15.85 | $15.85 | 9,887 |
| 2022-03-21 | $16.16 | $16.16 | $15.99 | $16.16 | $16.16 | 3,682 |
| 2022-03-18 | $16.58 | $16.58 | $16.05 | $16.40 | $16.40 | 20,046 |
| 2022-03-17 | $16.72 | $16.99 | $16.57 | $16.64 | $16.64 | 7,737 |
| 2022-03-16 | $16.38 | $16.98 | $16.09 | $16.97 | $16.97 | 29,119 |
| 2022-03-15 | $15.70 | $16.45 | $15.51 | $16.18 | $16.18 | 21,015 |
| 2022-03-14 | $16.20 | $16.20 | $15.68 | $15.71 | $15.71 | 10,054 |
| 2022-03-11 | $16.45 | $16.45 | $15.98 | $15.98 | $15.98 | 11,314 |
| 2022-03-10 | $15.87 | $16.94 | $15.60 | $16.42 | $16.42 | 23,456 |
| 2022-03-09 | $16.02 | $16.10 | $15.81 | $15.95 | $15.95 | 11,497 |
| 2022-03-08 | $16.08 | $16.22 | $15.81 | $15.98 | $15.98 | 12,697 |
| 2022-03-07 | $16.28 | $16.28 | $15.84 | $15.87 | $15.87 | 7,010 |
| 2022-03-04 | $15.95 | $16.18 | $15.95 | $16.10 | $16.10 | 4,940 |
| 2022-03-03 | $16.23 | $16.23 | $15.75 | $15.97 | $15.97 | 15,598 |
| 2022-03-02 | $15.80 | $16.12 | $15.53 | $16.07 | $16.07 | 9,478 |
| 2022-03-01 | $15.98 | $16.05 | $15.50 | $15.91 | $15.91 | 19,289 |
| 2022-02-28 | $15.93 | $16.01 | $15.41 | $15.77 | $15.77 | 16,352 |
| 2022-02-25 | $15.93 | $16.68 | $15.76 | $16.01 | $16.01 | 20,786 |
| 2022-02-24 | $15.20 | $16.73 | $13.68 | $15.93 | $15.93 | 48,503 |
| 2022-02-23 | $15.41 | $16.11 | $14.66 | $15.77 | $15.77 | 42,801 |
| 2022-02-22 | $15.97 | $16.08 | $15.06 | $15.41 | $15.41 | 45,678 |
| 2022-02-18 | $16.45 | $17.57 | $16.06 | $16.26 | $16.26 | 51,196 |
| 2022-02-17 | $16.00 | $17.98 | $15.27 | $16.57 | $16.57 | 145,731 |
| 2022-02-16 | $13.65 | $13.91 | $12.93 | $13.87 | $13.87 | 39,685 |
| 2022-02-15 | $12.85 | $13.38 | $12.74 | $13.20 | $13.20 | 52,613 |
| 2022-02-14 | $13.62 | $14.00 | $12.48 | $12.76 | $12.76 | 21,588 |
| 2022-02-11 | $13.50 | $13.54 | $13.12 | $13.26 | $13.26 | 10,099 |
| 2022-02-10 | $13.61 | $13.77 | $13.22 | $13.40 | $13.40 | 13,604 |
| 2022-02-09 | $14.35 | $14.35 | $13.35 | $13.69 | $13.69 | 11,445 |
| 2022-02-08 | $14.40 | $14.40 | $13.76 | $13.98 | $13.98 | 13,209 |
| 2022-02-07 | $14.50 | $14.80 | $13.80 | $14.04 | $14.04 | 8,134 |
| 2022-02-04 | $14.30 | $14.60 | $13.96 | $14.28 | $14.28 | 10,329 |
| 2022-02-03 | $14.55 | $14.75 | $14.01 | $14.41 | $14.41 | 15,900 |
| 2022-02-02 | $14.70 | $15.34 | $14.12 | $14.36 | $14.36 | 22,611 |
| 2022-02-01 | $14.64 | $14.95 | $14.46 | $14.62 | $14.62 | 22,684 |
| 2022-01-31 | $13.00 | $14.65 | $13.00 | $14.52 | $14.52 | 14,742 |
| 2022-01-28 | $13.03 | $13.12 | $12.71 | $12.99 | $12.99 | 10,037 |
| 2022-01-27 | $13.59 | $13.75 | $12.71 | $12.78 | $12.78 | 20,374 |
| 2022-01-26 | $13.99 | $13.99 | $13.23 | $13.45 | $13.45 | 9,530 |
| 2022-01-25 | $13.80 | $13.89 | $13.38 | $13.44 | $13.44 | 14,436 |
| 2022-01-24 | $12.85 | $14.10 | $12.70 | $13.79 | $13.79 | 16,798 |
| 2022-01-21 | $14.01 | $14.30 | $13.75 | $13.75 | $13.75 | 25,362 |
| 2022-01-20 | $15.04 | $15.04 | $14.00 | $14.00 | $14.00 | 11,563 |
| 2022-01-19 | $14.30 | $15.00 | $14.10 | $14.71 | $14.71 | 34,522 |
| 2022-01-18 | $14.05 | $14.37 | $14.00 | $14.01 | $14.01 | 19,028 |
| 2022-01-14 | $14.32 | $14.32 | $13.96 | $14.11 | $14.11 | 10,281 |
| 2022-01-13 | $13.92 | $14.96 | $13.92 | $14.37 | $14.37 | 27,559 |
| 2022-01-12 | $14.29 | $14.56 | $13.73 | $13.91 | $13.91 | 18,031 |
| 2022-01-11 | $13.98 | $14.35 | $13.76 | $14.09 | $14.09 | 9,873 |
| 2022-01-10 | $13.65 | $14.23 | $13.65 | $14.01 | $14.01 | 9,394 |
| 2022-01-07 | $13.99 | $14.30 | $13.99 | $13.99 | $13.99 | 6,259 |
| 2022-01-06 | $14.06 | $14.55 | $13.92 | $13.96 | $13.96 | 8,033 |
| 2022-01-05 | $14.21 | $14.77 | $13.85 | $13.91 | $13.91 | 24,742 |
| 2022-01-04 | $13.99 | $14.45 | $13.59 | $14.35 | $14.35 | 10,409 |
| 2022-01-03 | $13.00 | $14.15 | $13.00 | $14.02 | $14.02 | 9,892 |
| 2021-12-31 | $13.65 | $14.36 | $12.57 | $12.89 | $12.89 | 46,419 |
| 2021-12-30 | $14.41 | $14.41 | $13.50 | $13.65 | $13.65 | 9,632 |
| 2021-12-29 | $13.50 | $14.00 | $13.14 | $13.21 | $13.21 | 19,637 |
| 2021-12-28 | $13.52 | $14.42 | $13.22 | $13.51 | $13.51 | 17,341 |
| 2021-12-27 | $13.74 | $14.30 | $13.23 | $13.38 | $13.38 | 12,866 |
| 2021-12-23 | $13.60 | $14.71 | $13.50 | $13.88 | $13.88 | 13,847 |
| 2021-12-22 | $13.23 | $13.79 | $12.70 | $13.11 | $13.11 | 75,526 |
| 2021-12-21 | $13.55 | $13.78 | $13.19 | $13.43 | $13.43 | 20,253 |
| 2021-12-20 | $13.18 | $14.00 | $13.00 | $13.14 | $13.14 | 27,850 |
| 2021-12-17 | $13.25 | $14.05 | $13.04 | $13.50 | $13.50 | 20,589 |
| 2021-12-16 | $13.54 | $14.13 | $13.06 | $13.25 | $13.25 | 22,314 |
| 2021-12-15 | $13.45 | $14.04 | $12.87 | $13.27 | $13.27 | 14,483 |
| 2021-12-14 | $14.85 | $14.97 | $13.43 | $13.53 | $13.53 | 18,005 |
| 2021-12-13 | $12.36 | $15.38 | $12.36 | $15.18 | $15.18 | 44,669 |
| 2021-12-10 | $13.34 | $14.03 | $12.57 | $13.85 | $13.85 | 64,573 |
| 2021-12-09 | $12.37 | $13.51 | $12.37 | $13.40 | $13.40 | 82,596 |
| 2021-12-08 | $12.11 | $12.88 | $12.02 | $12.03 | $12.03 | 8,456 |
| 2021-12-07 | $12.71 | $12.99 | $11.93 | $12.25 | $12.25 | 14,408 |
| 2021-12-06 | $12.31 | $12.81 | $12.08 | $12.66 | $12.66 | 17,060 |
| 2021-12-03 | $11.97 | $12.61 | $10.77 | $12.07 | $12.07 | 94,086 |
| 2021-12-02 | $12.14 | $12.70 | $10.90 | $12.00 | $12.00 | 117,633 |
| 2021-12-01 | $13.53 | $13.86 | $11.94 | $12.13 | $12.13 | 74,497 |
| 2021-11-30 | $14.71 | $15.09 | $12.60 | $13.23 | $13.23 | 140,707 |
| 2021-11-29 | $15.66 | $15.66 | $14.34 | $14.67 | $14.67 | 39,773 |
| 2021-11-26 | $14.84 | $15.91 | $14.81 | $15.50 | $15.50 | 86,999 |
| 2021-11-24 | $15.56 | $15.84 | $15.00 | $15.00 | $15.00 | 50,771 |
| 2021-11-23 | $17.75 | $17.75 | $15.41 | $15.50 | $15.50 | 142,923 |
| 2021-11-22 | $18.10 | $19.00 | $17.72 | $17.80 | $17.80 | 14,119 |
| 2021-11-19 | $17.97 | $18.39 | $17.71 | $17.71 | $17.71 | 7,311 |
| 2021-11-18 | $17.35 | $18.88 | $17.35 | $18.22 | $18.22 | 15,218 |
| 2021-11-17 | $18.53 | $18.69 | $17.91 | $18.60 | $18.60 | 16,066 |
| 2021-11-16 | $18.35 | $18.82 | $17.62 | $18.51 | $18.51 | 20,331 |
| 2021-11-15 | $17.79 | $18.45 | $17.51 | $18.32 | $18.32 | 81,493 |
| 2021-11-12 | $17.98 | $17.98 | $17.43 | $17.50 | $17.50 | 2,977 |
| 2021-11-11 | $18.41 | $18.41 | $17.88 | $18.07 | $18.07 | 18,311 |
| 2021-11-10 | $19.05 | $19.18 | $18.28 | $18.28 | $18.28 | 11,065 |
| 2021-11-09 | $19.04 | $19.30 | $18.46 | $19.00 | $19.00 | 24,176 |
| 2021-11-08 | $19.17 | $19.35 | $19.01 | $19.04 | $19.04 | 26,728 |
| 2021-11-05 | $18.47 | $19.50 | $18.47 | $19.29 | $19.29 | 10,727 |
| 2021-11-04 | $17.89 | $18.00 | $17.89 | $18.00 | $18.00 | 1,635 |
| 2021-11-03 | $18.50 | $18.67 | $17.51 | $17.85 | $17.85 | 32,507 |
| 2021-11-02 | $17.55 | $18.48 | $17.55 | $18.45 | $18.45 | 12,008 |
| 2021-11-01 | $16.95 | $17.60 | $16.35 | $17.60 | $17.60 | 10,595 |
| 2021-10-29 | $16.93 | $16.93 | $16.25 | $16.25 | $16.25 | 14,385 |
| 2021-10-28 | $16.61 | $17.80 | $16.24 | $16.76 | $16.76 | 41,836 |
| 2021-10-27 | $17.00 | $17.00 | $16.62 | $16.73 | $16.73 | 3,993 |
| 2021-10-26 | $16.96 | $17.21 | $16.96 | $17.07 | $17.07 | 3,327 |
| 2021-10-25 | $17.20 | $17.48 | $17.08 | $17.48 | $17.48 | 5,484 |
| 2021-10-22 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 963 |
| 2021-10-21 | $17.37 | $17.52 | $17.33 | $17.44 | $17.44 | 4,188 |
| 2021-10-20 | $17.38 | $17.62 | $17.00 | $17.59 | $17.59 | 11,258 |
| 2021-10-19 | $17.15 | $17.49 | $17.00 | $17.38 | $17.38 | 3,904 |
| 2021-10-18 | $16.81 | $17.21 | $15.38 | $17.10 | $17.10 | 6,401 |
| 2021-10-15 | $17.15 | $17.19 | $16.02 | $17.00 | $17.00 | 32,451 |
| 2021-10-14 | $17.27 | $18.48 | $16.76 | $16.84 | $16.84 | 17,636 |
| 2021-10-13 | $17.44 | $18.26 | $16.93 | $17.13 | $17.13 | 6,431 |
| 2021-10-12 | $17.05 | $17.55 | $17.00 | $17.45 | $17.45 | 8,358 |
| 2021-10-11 | $17.16 | $18.53 | $16.95 | $17.19 | $17.19 | 3,294 |
| 2021-10-08 | $18.17 | $18.17 | $17.11 | $17.11 | $17.11 | 8,119 |
| 2021-10-07 | $17.27 | $18.85 | $17.27 | $18.06 | $18.06 | 30,745 |
| 2021-10-06 | $17.00 | $17.37 | $17.00 | $17.24 | $17.24 | 9,415 |
| 2021-10-05 | $17.56 | $17.65 | $16.92 | $16.96 | $16.96 | 6,624 |
| 2021-10-04 | $17.21 | $17.71 | $16.88 | $17.29 | $17.29 | 7,105 |
| 2021-10-01 | $17.49 | $17.49 | $16.84 | $17.12 | $17.12 | 4,827 |
| 2021-09-30 | $16.96 | $17.23 | $16.62 | $17.00 | $17.00 | 38,963 |
| 2021-09-29 | $16.64 | $17.06 | $16.62 | $17.00 | $17.00 | 11,513 |
| 2021-09-28 | $17.60 | $17.78 | $17.05 | $17.51 | $17.51 | 33,234 |
| 2021-09-27 | $17.58 | $17.81 | $16.64 | $17.60 | $17.60 | 13,343 |
| 2021-09-24 | $17.11 | $17.50 | $17.11 | $17.35 | $17.35 | 5,839 |
| 2021-09-23 | $18.21 | $18.21 | $17.01 | $17.09 | $17.09 | 7,931 |
| 2021-09-22 | $17.24 | $18.42 | $17.07 | $18.19 | $18.19 | 34,156 |
| 2021-09-21 | $17.16 | $17.45 | $16.24 | $17.26 | $17.26 | 17,624 |
| 2021-09-20 | $17.10 | $17.64 | $15.51 | $17.21 | $17.21 | 66,525 |
| 2021-09-17 | $20.35 | $20.35 | $17.36 | $17.66 | $17.66 | 52,132 |
| 2021-09-16 | $17.83 | $20.23 | $17.83 | $19.50 | $19.50 | 41,077 |
| 2021-09-15 | $17.78 | $18.15 | $16.38 | $18.00 | $18.00 | 186,545 |
| 2021-09-14 | $18.45 | $18.58 | $17.66 | $17.85 | $17.85 | 61,898 |
| 2021-09-13 | $18.39 | $19.00 | $17.51 | $18.38 | $18.38 | 46,949 |
| 2021-09-10 | $18.36 | $18.46 | $17.77 | $17.77 | $17.77 | 11,396 |
| 2021-09-09 | $18.45 | $18.45 | $18.00 | $18.01 | $18.01 | 5,547 |
| 2021-09-08 | $18.36 | $18.50 | $18.03 | $18.30 | $18.30 | 8,357 |
| 2021-09-07 | $18.39 | $18.58 | $18.03 | $18.09 | $18.09 | 4,352 |
| 2021-09-03 | $17.95 | $18.50 | $17.62 | $18.50 | $18.50 | 19,650 |
| 2021-09-02 | $17.93 | $18.21 | $17.40 | $17.95 | $17.95 | 44,530 |
| 2021-09-01 | $17.85 | $18.12 | $17.50 | $17.91 | $17.91 | 13,520 |
| 2021-08-31 | $18.31 | $18.31 | $17.98 | $17.98 | $17.98 | 6,309 |
| 2021-08-30 | $18.57 | $18.83 | $18.11 | $18.21 | $18.21 | 6,233 |
| 2021-08-27 | $18.42 | $18.69 | $18.41 | $18.69 | $18.69 | 4,830 |
| 2021-08-26 | $18.75 | $18.90 | $18.27 | $18.27 | $18.27 | 3,310 |
| 2021-08-25 | $18.81 | $19.20 | $18.39 | $18.60 | $18.60 | 32,720 |
| 2021-08-24 | $18.94 | $18.94 | $18.40 | $18.70 | $18.70 | 16,633 |
| 2021-08-23 | $18.65 | $18.99 | $18.65 | $18.90 | $18.90 | 5,345 |
| 2021-08-20 | $18.17 | $18.74 | $18.17 | $18.61 | $18.61 | 8,586 |
| 2021-08-19 | $18.55 | $18.67 | $18.13 | $18.21 | $18.21 | 54,814 |
| 2021-08-18 | $18.39 | $19.24 | $18.27 | $18.50 | $18.50 | 16,259 |
| 2021-08-17 | $18.84 | $18.85 | $18.17 | $18.51 | $18.51 | 19,784 |
| 2021-08-16 | $19.35 | $19.43 | $18.87 | $19.01 | $19.01 | 6,856 |
| 2021-08-13 | $19.72 | $19.72 | $19.21 | $19.29 | $19.29 | 9,381 |
| 2021-08-12 | $19.66 | $19.99 | $19.55 | $19.82 | $19.82 | 45,740 |
| 2021-08-11 | $20.20 | $20.38 | $19.77 | $19.90 | $19.90 | 25,780 |
| 2021-08-10 | $20.17 | $20.61 | $19.61 | $19.90 | $19.90 | 59,693 |
| 2021-08-09 | $20.54 | $20.54 | $19.76 | $20.11 | $20.11 | 13,086 |
| 2021-08-06 | $20.50 | $20.79 | $19.84 | $20.38 | $20.38 | 36,425 |
| 2021-08-05 | $19.50 | $20.43 | $19.37 | $20.43 | $20.43 | 163,509 |
| 2021-08-04 | $20.01 | $20.15 | $19.16 | $19.35 | $19.35 | 21,792 |
| 2021-08-03 | $20.30 | $20.45 | $19.90 | $20.24 | $20.24 | 7,549 |
| 2021-08-02 | $20.73 | $20.85 | $20.23 | $20.38 | $20.38 | 12,322 |
| 2021-07-30 | $20.88 | $20.88 | $20.27 | $20.63 | $20.63 | 21,644 |
| 2021-07-29 | $21.93 | $21.94 | $20.66 | $20.97 | $20.97 | 6,016 |
| 2021-07-28 | $21.63 | $22.16 | $21.17 | $21.50 | $21.50 | 54,611 |
| 2021-07-27 | $22.25 | $22.42 | $21.64 | $21.71 | $21.71 | 67,615 |
| 2021-07-26 | $21.92 | $22.70 | $21.92 | $22.28 | $22.28 | 52,670 |
| 2021-07-23 | $22.37 | $22.37 | $21.39 | $21.94 | $21.94 | 16,346 |
| 2021-07-22 | $22.32 | $22.56 | $21.43 | $22.30 | $22.30 | 23,735 |
| 2021-07-21 | $22.70 | $22.70 | $21.42 | $22.69 | $22.69 | 13,246 |
| 2021-07-20 | $22.50 | $22.55 | $20.81 | $22.33 | $22.33 | 18,725 |
| 2021-07-19 | $20.46 | $22.90 | $20.04 | $22.90 | $22.90 | 20,295 |
| 2021-07-16 | $20.64 | $21.95 | $20.64 | $21.00 | $21.00 | 6,505 |
| 2021-07-15 | $20.00 | $20.65 | $20.00 | $20.65 | $20.65 | 7,395 |
| 2021-07-14 | $20.48 | $21.10 | $20.00 | $20.57 | $20.57 | 49,534 |
| 2021-07-13 | $20.85 | $21.05 | $20.48 | $20.48 | $20.48 | 6,984 |
| 2021-07-12 | $20.45 | $21.18 | $20.45 | $21.17 | $21.17 | 11,824 |
| 2021-07-09 | $20.40 | $20.47 | $19.90 | $20.17 | $20.17 | 11,994 |
| 2021-07-08 | $19.38 | $20.29 | $19.22 | $20.00 | $20.00 | 14,340 |
| 2021-07-07 | $18.97 | $19.98 | $18.42 | $19.76 | $19.76 | 15,584 |
| 2021-07-06 | $19.92 | $19.92 | $19.20 | $19.50 | $19.50 | 12,168 |
| 2021-07-02 | $19.44 | $20.84 | $19.32 | $20.10 | $20.10 | 13,794 |
| 2021-07-01 | $19.51 | $20.66 | $19.27 | $19.41 | $19.41 | 3,876 |
| 2021-06-30 | $19.54 | $19.90 | $19.25 | $19.52 | $19.52 | 5,377 |
| 2021-06-29 | $20.20 | $20.20 | $19.05 | $19.63 | $19.63 | 15,663 |
| 2021-06-28 | $20.37 | $20.55 | $20.01 | $20.20 | $20.20 | 16,850 |
| 2021-06-25 | $18.74 | $20.60 | $18.62 | $20.60 | $20.60 | 187,884 |
| 2021-06-24 | $18.62 | $19.34 | $18.45 | $18.91 | $18.91 | 14,793 |
| 2021-06-23 | $18.58 | $19.50 | $18.50 | $18.90 | $18.90 | 34,142 |
| 2021-06-22 | $18.59 | $18.98 | $18.10 | $18.86 | $18.86 | 8,612 |
| 2021-06-21 | $19.06 | $19.75 | $18.05 | $18.50 | $18.50 | 25,052 |
| 2021-06-18 | $18.01 | $19.26 | $18.01 | $19.09 | $19.09 | 67,124 |
| 2021-06-17 | $18.65 | $18.75 | $18.00 | $18.00 | $18.00 | 16,034 |
| 2021-06-16 | $18.72 | $18.72 | $18.41 | $18.50 | $18.50 | 10,304 |
| 2021-06-15 | $19.28 | $19.28 | $18.51 | $18.72 | $18.72 | 20,012 |
| 2021-06-14 | $20.12 | $20.12 | $19.21 | $19.28 | $19.28 | 11,527 |
| 2021-06-11 | $19.65 | $20.48 | $19.17 | $20.31 | $20.31 | 28,498 |
| 2021-06-10 | $20.20 | $20.42 | $19.10 | $19.65 | $19.65 | 20,308 |
| 2021-06-09 | $20.86 | $21.00 | $19.90 | $19.90 | $19.90 | 8,812 |
| 2021-06-08 | $21.08 | $21.34 | $20.45 | $20.97 | $20.97 | 16,576 |
| 2021-06-07 | $20.88 | $21.27 | $20.53 | $20.67 | $20.67 | 10,943 |
| 2021-06-04 | $21.46 | $22.67 | $20.99 | $21.12 | $21.12 | 30,654 |
| 2021-06-03 | $22.20 | $22.20 | $21.06 | $21.38 | $21.38 | 15,409 |
| 2021-06-02 | $23.00 | $23.00 | $21.87 | $22.03 | $22.03 | 12,441 |
| 2021-06-01 | $22.08 | $23.11 | $22.08 | $22.57 | $22.57 | 35,785 |
| 2021-05-28 | $21.31 | $22.28 | $20.64 | $21.74 | $21.74 | 37,962 |
| 2021-05-27 | $21.14 | $21.76 | $20.88 | $21.06 | $21.06 | 23,307 |
| 2021-05-26 | $21.03 | $21.39 | $20.30 | $21.14 | $21.14 | 16,574 |
| 2021-05-25 | $22.22 | $22.22 | $21.25 | $21.37 | $21.37 | 5,818 |
| 2021-05-24 | $22.10 | $22.47 | $21.62 | $22.19 | $22.19 | 20,721 |
| 2021-05-21 | $21.80 | $22.48 | $21.61 | $22.00 | $22.00 | 40,443 |
| 2021-05-20 | $21.57 | $22.32 | $21.11 | $21.96 | $21.96 | 33,589 |
| 2021-05-19 | $22.18 | $22.95 | $21.12 | $21.78 | $21.78 | 28,912 |
| 2021-05-18 | $22.71 | $22.98 | $21.98 | $22.14 | $22.14 | 32,871 |
| 2021-05-17 | $22.82 | $23.44 | $21.77 | $23.08 | $23.08 | 31,460 |
| 2021-05-14 | $20.98 | $22.81 | $20.29 | $22.76 | $22.76 | 75,411 |
| 2021-05-13 | $21.12 | $21.99 | $21.12 | $21.54 | $21.54 | 8,867 |
| 2021-05-12 | $22.20 | $22.70 | $20.78 | $20.78 | $20.78 | 24,716 |
| 2021-05-11 | $23.10 | $23.70 | $22.10 | $22.20 | $22.20 | 13,086 |
| 2021-05-10 | $23.82 | $25.00 | $23.12 | $23.78 | $23.78 | 58,516 |
| 2021-05-07 | $23.07 | $25.00 | $23.07 | $24.00 | $24.00 | 20,449 |
| 2021-05-06 | $23.15 | $23.70 | $22.60 | $23.47 | $23.47 | 19,178 |
| 2021-05-05 | $22.81 | $23.66 | $22.40 | $23.03 | $23.03 | 21,974 |
| 2021-05-04 | $23.11 | $23.25 | $21.93 | $22.70 | $22.70 | 34,326 |
| 2021-05-03 | $22.50 | $23.48 | $22.42 | $23.22 | $23.22 | 38,575 |
| 2021-04-30 | $22.35 | $23.34 | $22.15 | $23.10 | $23.10 | 41,991 |
| 2021-04-29 | $23.25 | $24.00 | $22.10 | $22.99 | $22.99 | 34,132 |
| 2021-04-28 | $23.90 | $24.23 | $22.81 | $22.81 | $22.81 | 25,191 |
| 2021-04-27 | $23.89 | $25.00 | $23.78 | $24.36 | $24.36 | 37,642 |
| 2021-04-26 | $24.50 | $24.56 | $22.76 | $22.84 | $22.84 | 9,738 |
| 2021-04-23 | $23.10 | $25.50 | $22.62 | $24.75 | $24.75 | 45,514 |
| 2021-04-22 | $21.53 | $23.24 | $21.53 | $23.02 | $23.02 | 15,847 |
| 2021-04-21 | $22.61 | $22.61 | $21.51 | $21.94 | $21.94 | 13,130 |
| 2021-04-20 | $22.88 | $22.88 | $21.41 | $22.30 | $22.30 | 10,171 |
| 2021-04-19 | $24.90 | $24.90 | $21.96 | $22.36 | $22.36 | 34,375 |
| 2021-04-16 | $24.20 | $25.00 | $22.75 | $24.95 | $24.95 | 36,759 |
| 2021-04-15 | $23.00 | $23.75 | $22.07 | $23.75 | $23.75 | 49,373 |
| 2021-04-14 | $22.07 | $22.84 | $21.79 | $22.76 | $22.76 | 16,064 |
| 2021-04-13 | $21.21 | $23.37 | $21.21 | $22.11 | $22.11 | 16,599 |
| 2021-04-12 | $22.49 | $23.35 | $20.62 | $23.35 | $23.35 | 6,377 |
| 2021-04-09 | $22.00 | $22.76 | $21.78 | $22.70 | $22.70 | 5,643 |
| 2021-04-08 | $22.12 | $22.12 | $20.42 | $21.82 | $21.82 | 35,552 |
| 2021-04-07 | $21.35 | $22.94 | $20.16 | $20.46 | $20.46 | 14,014 |
| 2021-04-06 | $23.73 | $23.73 | $21.00 | $21.18 | $21.18 | 18,748 |
| 2021-04-05 | $22.78 | $24.68 | $22.50 | $23.39 | $23.39 | 21,309 |
| 2021-04-01 | $22.90 | $22.90 | $21.29 | $22.74 | $22.74 | 17,790 |
| 2021-03-31 | $21.40 | $22.44 | $21.40 | $22.00 | $22.00 | 19,958 |
| 2021-03-30 | $20.50 | $21.31 | $20.15 | $20.94 | $20.94 | 24,459 |
| 2021-03-29 | $20.29 | $20.35 | $20.15 | $20.15 | $20.15 | 5,524 |
| 2021-03-26 | $21.34 | $21.60 | $20.62 | $21.07 | $21.07 | 9,029 |
| 2021-03-25 | $20.44 | $21.03 | $20.44 | $20.90 | $20.90 | 12,244 |
| 2021-03-24 | $21.25 | $22.79 | $20.44 | $20.44 | $20.44 | 25,302 |
| 2021-03-23 | $21.72 | $22.34 | $20.72 | $21.19 | $21.19 | 20,286 |
| 2021-03-22 | $21.03 | $22.88 | $20.49 | $22.05 | $22.05 | 27,976 |
| 2021-03-19 | $20.75 | $22.46 | $20.44 | $20.44 | $20.44 | 107,470 |
| 2021-03-18 | $21.00 | $21.00 | $20.25 | $20.99 | $20.99 | 28,265 |
| 2021-03-17 | $21.99 | $22.38 | $20.48 | $21.29 | $21.29 | 30,222 |
| 2021-03-16 | $22.29 | $23.49 | $21.71 | $21.72 | $21.72 | 25,417 |
| 2021-03-15 | $22.60 | $23.17 | $21.71 | $22.28 | $22.28 | 14,710 |
| 2021-03-12 | $22.22 | $22.70 | $22.22 | $22.56 | $22.56 | 6,287 |
| 2021-03-11 | $21.30 | $23.48 | $21.07 | $22.31 | $22.31 | 21,223 |
| 2021-03-10 | $22.20 | $22.52 | $21.12 | $21.72 | $21.72 | 15,672 |
| 2021-03-09 | $19.80 | $22.18 | $19.80 | $21.90 | $21.90 | 15,539 |
| 2021-03-08 | $21.03 | $21.03 | $19.80 | $20.36 | $20.36 | 25,190 |
| 2021-03-05 | $20.56 | $21.42 | $20.24 | $21.10 | $21.10 | 29,037 |
| 2021-03-04 | $20.05 | $21.28 | $19.82 | $20.37 | $20.37 | 35,579 |
| 2021-03-03 | $21.17 | $21.90 | $20.06 | $20.36 | $20.36 | 29,592 |
| 2021-03-02 | $22.44 | $22.70 | $20.87 | $21.83 | $21.83 | 15,526 |
| 2021-03-01 | $22.00 | $22.85 | $22.00 | $22.49 | $22.49 | 27,606 |
| 2021-02-26 | $22.59 | $23.00 | $21.93 | $22.01 | $22.01 | 31,720 |
| 2021-02-25 | $23.45 | $23.45 | $22.68 | $22.68 | $22.68 | 20,618 |
| 2021-02-24 | $21.93 | $24.25 | $21.75 | $23.45 | $23.45 | 76,098 |
| 2021-02-23 | $21.88 | $22.48 | $20.52 | $22.24 | $22.24 | 33,508 |
| 2021-02-22 | $22.60 | $22.79 | $21.89 | $21.89 | $21.89 | 31,846 |
| 2021-02-19 | $22.00 | $23.57 | $22.00 | $22.65 | $22.65 | 57,461 |
| 2021-02-18 | $20.86 | $22.50 | $20.75 | $21.90 | $21.90 | 50,874 |
| 2021-02-17 | $20.54 | $21.00 | $20.31 | $20.86 | $20.86 | 10,287 |
| 2021-02-16 | $20.23 | $21.41 | $20.23 | $20.86 | $20.86 | 22,709 |
| 2021-02-12 | $20.09 | $20.45 | $19.88 | $20.15 | $20.15 | 16,714 |
| 2021-02-11 | $20.49 | $20.49 | $19.56 | $20.15 | $20.15 | 5,324 |
| 2021-02-10 | $19.75 | $20.54 | $19.51 | $20.50 | $20.50 | 18,819 |
| 2021-02-09 | $19.83 | $20.10 | $19.19 | $19.73 | $19.73 | 17,050 |
| 2021-02-08 | $19.10 | $20.44 | $18.95 | $20.14 | $20.14 | 20,184 |
| 2021-02-05 | $19.48 | $19.88 | $18.64 | $19.10 | $19.10 | 20,276 |
| 2021-02-04 | $18.71 | $19.44 | $18.45 | $19.10 | $19.10 | 36,441 |
| 2021-02-03 | $18.59 | $19.00 | $18.59 | $18.82 | $18.82 | 15,405 |
| 2021-02-02 | $18.72 | $19.03 | $18.40 | $18.55 | $18.55 | 29,986 |
| 2021-02-01 | $18.83 | $18.92 | $18.24 | $18.35 | $18.35 | 15,838 |
| 2021-01-29 | $18.47 | $19.37 | $18.25 | $18.42 | $18.42 | 37,007 |
| 2021-01-28 | $19.09 | $19.39 | $18.17 | $18.17 | $18.17 | 32,518 |
| 2021-01-27 | $19.28 | $19.50 | $18.52 | $19.23 | $19.23 | 27,129 |
| 2021-01-26 | $20.03 | $20.03 | $19.06 | $19.44 | $19.44 | 23,571 |
| 2021-01-25 | $20.25 | $20.41 | $19.74 | $20.03 | $20.03 | 27,936 |
| 2021-01-22 | $18.92 | $20.33 | $18.92 | $20.33 | $20.33 | 30,782 |
| 2021-01-21 | $19.54 | $19.90 | $18.46 | $19.08 | $19.08 | 31,413 |
| 2021-01-20 | $20.39 | $20.39 | $19.03 | $19.22 | $19.22 | 29,756 |
| 2021-01-19 | $19.71 | $20.01 | $18.47 | $20.01 | $20.01 | 25,655 |
| 2021-01-15 | $19.84 | $20.10 | $19.61 | $19.72 | $19.72 | 13,912 |
| 2021-01-14 | $19.94 | $20.01 | $19.51 | $20.00 | $20.00 | 31,992 |
| 2021-01-13 | $19.87 | $20.55 | $19.69 | $20.25 | $20.25 | 35,125 |
| 2021-01-12 | $18.10 | $20.02 | $18.10 | $19.97 | $19.97 | 36,270 |
| 2021-01-11 | $18.69 | $18.75 | $17.74 | $18.14 | $18.14 | 74,695 |
| 2021-01-08 | $18.66 | $18.66 | $17.67 | $18.30 | $18.30 | 20,584 |
| 2021-01-07 | $18.75 | $18.80 | $17.82 | $18.26 | $18.26 | 36,474 |
| 2021-01-06 | $18.49 | $18.91 | $18.40 | $18.85 | $18.85 | 22,625 |
| 2021-01-05 | $17.95 | $18.50 | $17.83 | $18.44 | $18.44 | 10,188 |
| 2021-01-04 | $18.75 | $18.89 | $17.51 | $17.95 | $17.95 | 40,095 |
| 2020-12-31 | $19.16 | $19.16 | $18.63 | $18.70 | $18.70 | 22,249 |
| 2020-12-30 | $18.85 | $19.50 | $18.12 | $19.17 | $19.17 | 22,794 |
| 2020-12-29 | $19.51 | $19.92 | $18.84 | $18.95 | $18.95 | 57,247 |
| 2020-12-28 | $20.13 | $20.42 | $19.32 | $19.33 | $19.33 | 49,262 |
| 2020-12-24 | $20.77 | $20.77 | $19.91 | $20.08 | $20.08 | 18,087 |
| 2020-12-23 | $20.34 | $20.57 | $19.74 | $20.45 | $20.45 | 20,095 |
| 2020-12-22 | $22.49 | $22.49 | $20.06 | $20.35 | $20.35 | 35,878 |
| 2020-12-21 | $20.98 | $22.49 | $20.84 | $21.96 | $21.96 | 55,187 |
| 2020-12-18 | $19.81 | $22.10 | $19.79 | $21.82 | $21.82 | 157,036 |
| 2020-12-17 | $19.48 | $20.05 | $19.31 | $19.82 | $19.82 | 99,220 |
| 2020-12-16 | $19.70 | $20.10 | $19.35 | $19.55 | $19.55 | 68,830 |
| 2020-12-15 | $20.05 | $20.22 | $19.02 | $19.71 | $19.71 | 44,089 |
| 2020-12-14 | $20.18 | $21.25 | $19.54 | $19.85 | $19.85 | 70,596 |
| 2020-12-11 | $20.25 | $20.49 | $19.50 | $20.16 | $20.16 | 31,818 |
| 2020-12-10 | $20.06 | $20.29 | $19.00 | $20.29 | $20.29 | 49,763 |
| 2020-12-09 | $22.29 | $22.79 | $20.19 | $20.22 | $20.22 | 76,394 |
| 2020-12-08 | $21.10 | $22.45 | $20.92 | $22.21 | $22.21 | 95,027 |
| 2020-12-07 | $21.50 | $21.86 | $20.75 | $21.21 | $21.21 | 124,923 |
| 2020-12-04 | $20.28 | $22.00 | $20.23 | $21.76 | $21.76 | 111,772 |
| 2020-12-03 | $19.16 | $20.50 | $19.16 | $20.04 | $20.04 | 65,685 |
| 2020-12-02 | $19.12 | $19.33 | $18.67 | $19.16 | $19.16 | 66,081 |
| 2020-12-01 | $20.03 | $20.41 | $18.67 | $19.09 | $19.09 | 74,053 |
| 2020-11-30 | $20.00 | $20.37 | $19.70 | $19.90 | $19.90 | 54,318 |
| 2020-11-27 | $20.06 | $20.19 | $19.72 | $20.00 | $20.00 | 26,971 |
| 2020-11-25 | $19.09 | $20.25 | $18.83 | $20.01 | $20.01 | 98,451 |
| 2020-11-24 | $18.77 | $19.23 | $18.69 | $19.15 | $19.15 | 47,568 |
| 2020-11-23 | $19.32 | $19.45 | $18.66 | $18.69 | $18.69 | 44,788 |
| 2020-11-20 | $17.57 | $19.48 | $17.57 | $18.78 | $18.78 | 70,801 |
| 2020-11-19 | $17.91 | $19.50 | $17.40 | $17.87 | $17.87 | 177,484 |
| 2020-11-18 | $17.40 | $19.44 | $16.84 | $18.13 | $18.13 | 220,970 |
| 2020-11-17 | $16.35 | $17.68 | $16.11 | $17.24 | $17.24 | 104,810 |
| 2020-11-16 | $16.00 | $16.41 | $15.80 | $15.97 | $15.97 | 68,268 |
| 2020-11-13 | $15.99 | $16.35 | $15.80 | $15.80 | $15.80 | 29,242 |
| 2020-11-12 | $16.44 | $16.44 | $15.57 | $15.99 | $15.99 | 40,783 |
| 2020-11-11 | $16.16 | $16.45 | $15.39 | $16.27 | $16.27 | 52,343 |
| 2020-11-10 | $16.00 | $16.13 | $15.43 | $15.87 | $15.87 | 28,795 |
| 2020-11-09 | $15.52 | $16.32 | $15.39 | $15.83 | $15.83 | 54,656 |
| 2020-11-06 | $15.38 | $15.64 | $14.69 | $15.14 | $15.14 | 55,887 |
| 2020-11-05 | $14.88 | $16.14 | $14.04 | $15.50 | $15.50 | 52,811 |
| 2020-11-04 | $16.18 | $16.47 | $15.47 | $15.69 | $15.69 | 26,156 |
| 2020-11-03 | $15.26 | $16.28 | $15.26 | $15.96 | $15.96 | 38,292 |
| 2020-11-02 | $15.21 | $15.36 | $15.04 | $15.17 | $15.17 | 12,681 |
| 2020-10-30 | $15.12 | $15.21 | $14.78 | $15.11 | $15.11 | 19,978 |
| 2020-10-29 | $15.05 | $15.20 | $14.62 | $15.15 | $15.15 | 25,301 |
| 2020-10-28 | $15.01 | $15.30 | $14.83 | $15.06 | $15.06 | 51,051 |
| 2020-10-27 | $15.29 | $16.05 | $15.29 | $16.02 | $16.02 | 30,183 |
| 2020-10-26 | $15.76 | $15.94 | $15.10 | $15.46 | $15.46 | 23,133 |
| 2020-10-23 | $15.15 | $16.06 | $14.83 | $15.90 | $15.90 | 68,169 |
| 2020-10-22 | $15.22 | $15.60 | $14.86 | $15.57 | $15.57 | 32,526 |
| 2020-10-21 | $14.90 | $15.54 | $14.66 | $15.26 | $15.26 | 45,798 |
| 2020-10-20 | $15.61 | $15.65 | $14.78 | $15.07 | $15.07 | 67,358 |
| 2020-10-19 | $15.91 | $15.91 | $15.28 | $15.60 | $15.60 | 47,819 |
| 2020-10-16 | $16.08 | $16.08 | $15.59 | $15.79 | $15.79 | 18,142 |
| 2020-10-15 | $16.36 | $16.68 | $15.87 | $15.94 | $15.94 | 56,535 |
| 2020-10-14 | $17.86 | $18.00 | $16.11 | $16.67 | $16.67 | 128,042 |
| 2020-10-13 | $17.45 | $18.18 | $17.36 | $17.97 | $17.97 | 91,482 |
| 2020-10-12 | $17.00 | $17.90 | $16.67 | $17.78 | $17.78 | 116,320 |
| 2020-10-09 | $16.77 | $17.01 | $16.47 | $17.00 | $17.00 | 95,218 |
| 2020-10-08 | $16.84 | $17.49 | $16.20 | $16.91 | $16.91 | 111,675 |
| 2020-10-07 | $16.34 | $16.86 | $15.87 | $16.81 | $16.81 | 86,364 |
| 2020-10-06 | $16.26 | $16.65 | $15.95 | $16.28 | $16.28 | 148,022 |
| 2020-10-05 | $15.34 | $16.39 | $15.02 | $16.24 | $16.24 | 84,955 |
| 2020-10-02 | $14.96 | $15.54 | $14.75 | $15.26 | $15.26 | 125,105 |
| 2020-10-01 | $15.28 | $15.90 | $14.93 | $15.46 | $15.46 | 184,097 |
| 2020-09-30 | $14.37 | $15.92 | $13.76 | $15.38 | $15.38 | 170,658 |
| 2020-09-29 | $14.09 | $14.79 | $13.81 | $14.45 | $14.45 | 113,824 |
| 2020-09-28 | $13.38 | $14.79 | $13.38 | $14.15 | $14.15 | 228,719 |
| 2020-09-25 | $10.52 | $14.15 | $10.50 | $13.75 | $13.75 | 544,310 |
| 2020-09-24 | $10.19 | $11.00 | $9.87 | $10.86 | $10.86 | 214,421 |
| 2020-09-23 | $9.75 | $10.50 | $9.74 | $10.10 | $10.10 | 137,884 |
| 2020-09-22 | $10.06 | $10.22 | $9.55 | $9.63 | $9.63 | 127,846 |
| 2020-09-21 | $9.45 | $10.20 | $9.45 | $9.76 | $9.76 | 149,240 |
| 2020-09-18 | $9.30 | $10.75 | $9.30 | $9.34 | $9.34 | 661,876 |
| 2020-09-17 | $9.49 | $9.90 | $9.27 | $9.27 | $9.27 | 111,218 |
| 2020-09-16 | $9.81 | $10.20 | $9.35 | $9.35 | $9.35 | 292,420 |
| 2020-09-15 | $10.56 | $10.73 | $9.75 | $9.89 | $9.89 | 159,825 |
| 2020-09-14 | $11.38 | $11.45 | $10.10 | $10.17 | $10.17 | 231,781 |
| 2020-09-11 | $9.98 | $11.50 | $9.98 | $11.19 | $11.19 | 428,781 |
| 2020-09-10 | $9.95 | $10.52 | $9.50 | $9.70 | $9.70 | 182,634 |
| 2020-09-09 | $10.33 | $11.37 | $9.57 | $9.82 | $9.82 | 223,475 |
| 2020-09-08 | $11.98 | $11.99 | $10.00 | $10.03 | $10.03 | 197,697 |
| 2020-09-04 | $13.65 | $13.65 | $11.70 | $12.22 | $12.22 | 159,654 |
| 2020-09-03 | $13.90 | $14.03 | $13.11 | $13.30 | $13.30 | 70,591 |
| 2020-09-02 | $14.59 | $14.64 | $13.50 | $13.69 | $13.69 | 123,021 |
| 2020-09-01 | $16.25 | $16.50 | $13.95 | $14.02 | $14.02 | 372,436 |
| 2020-08-31 | $16.73 | $17.17 | $15.88 | $15.99 | $15.99 | 66,213 |
| 2020-08-28 | $16.99 | $17.49 | $16.21 | $16.81 | $16.81 | 88,731 |
| 2020-08-27 | $17.44 | $17.73 | $16.69 | $16.73 | $16.73 | 65,085 |
| 2020-08-26 | $17.13 | $18.00 | $16.13 | $17.14 | $17.14 | 85,463 |
| 2020-08-25 | $17.13 | $17.21 | $16.25 | $16.90 | $16.90 | 68,787 |
| 2020-08-24 | $15.81 | $17.48 | $15.55 | $16.80 | $16.80 | 108,922 |
| 2020-08-21 | $16.25 | $16.80 | $15.78 | $16.00 | $16.00 | 55,082 |
| 2020-08-20 | $16.62 | $17.02 | $16.02 | $16.10 | $16.10 | 66,721 |
| 2020-08-19 | $16.87 | $17.63 | $16.38 | $17.00 | $17.00 | 131,620 |
| 2020-08-18 | $16.27 | $17.21 | $16.10 | $16.80 | $16.80 | 205,895 |
| 2020-08-17 | $14.83 | $16.32 | $14.66 | $16.03 | $16.03 | 197,559 |
| 2020-08-14 | $15.35 | $15.35 | $14.66 | $14.66 | $14.66 | 337,855 |
| 2020-08-13 | $14.81 | $15.39 | $14.67 | $15.10 | $15.10 | 114,197 |
| 2020-08-12 | $15.38 | $15.96 | $14.90 | $15.20 | $15.20 | 389,754 |
| 2020-08-11 | $17.00 | $17.93 | $15.25 | $15.60 | $15.60 | 213,380 |
| 2020-08-10 | $15.65 | $18.00 | $15.00 | $17.15 | $17.15 | 459,829 |
| 2020-08-07 | $18.00 | $18.49 | $15.25 | $15.40 | $15.40 | 2,677,941 |
IBEX Ltd (IBEX) News Headlines
Recent IBEX Ltd (IBEX) News
Similar Companies to IBEX Ltd (IBEX) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |