InPoint Commercial Real Estate Income Inc (ICR-P-A) Exchange: NYSE
Data as of Oct. 9, 2025
$19.35 ($0.10) 0.52%
InPoint Commercial Real Estate Income Inc - Daily Information
Click for more stock information on InPoint Commercial Real Estate Income Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $19.27 |
| Previous Close | $19.35 |
| High | $19.35 |
| Low | $19.20 |
| Adjusted Open | $19.27 |
| Previous Adjusted Close | $19.35 |
| Adjusted High | $19.35 |
| Adjusted Low | $19.20 |
About InPoint Commercial Real Estate Income Inc (ICR-P-A)
InPoint Commercial Real Estate Income Inc
Invest in InPoint Commercial Real Estate Income Inc (ICR-P-A)
Historical Stock Data for InPoint Commercial Real Estate Income Inc (ICR-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | $19.27 | $19.35 | $19.20 | $19.35 | $19.35 | 5,084 |
| 2025-09-04 | $19.48 | $19.49 | $19.00 | $19.25 | $19.25 | 22,516 |
| 2025-09-03 | $19.13 | $19.45 | $19.12 | $19.32 | $19.32 | 11,575 |
| 2025-09-02 | $18.95 | $19.00 | $18.75 | $18.99 | $18.99 | 4,740 |
| 2025-08-29 | $19.26 | $19.26 | $18.96 | $18.99 | $18.99 | 10,990 |
| 2025-08-28 | $19.12 | $19.49 | $18.92 | $19.00 | $19.00 | 22,049 |
| 2025-08-27 | $19.11 | $19.12 | $18.97 | $18.99 | $18.99 | 23,323 |
| 2025-08-26 | $19.25 | $19.25 | $19.20 | $19.24 | $19.24 | 4,788 |
| 2025-08-25 | $19.35 | $19.46 | $19.23 | $19.27 | $19.27 | 16,482 |
| 2025-08-22 | $19.35 | $19.49 | $19.21 | $19.21 | $19.21 | 28,982 |
| 2025-08-21 | $19.25 | $19.37 | $19.20 | $19.25 | $19.25 | 3,373 |
| 2025-08-20 | $19.37 | $19.40 | $19.27 | $19.37 | $19.37 | 1,243 |
| 2025-08-19 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 33 |
| 2025-08-18 | $19.46 | $19.46 | $19.30 | $19.37 | $19.37 | 2,770 |
| 2025-08-15 | $19.25 | $19.34 | $19.20 | $19.20 | $19.20 | 4,615 |
| 2025-08-14 | $19.10 | $19.31 | $19.10 | $19.10 | $19.10 | 20,115 |
| 2025-08-13 | $18.98 | $19.15 | $18.98 | $19.00 | $19.00 | 15,063 |
| 2025-08-12 | $19.00 | $19.11 | $18.97 | $19.00 | $19.00 | 22,305 |
| 2025-08-11 | $19.00 | $19.00 | $18.98 | $18.98 | $18.98 | 7,128 |
| 2025-08-08 | $19.10 | $19.25 | $18.96 | $19.25 | $19.25 | 2,291 |
| 2025-08-07 | $19.11 | $19.15 | $18.97 | $18.97 | $18.97 | 7,652 |
| 2025-08-06 | $18.99 | $19.00 | $18.94 | $19.00 | $19.00 | 8,319 |
| 2025-08-05 | $19.49 | $19.49 | $18.92 | $18.96 | $18.96 | 7,248 |
| 2025-08-04 | $19.00 | $19.00 | $18.95 | $19.00 | $19.00 | 21,389 |
| 2025-08-01 | $19.30 | $19.41 | $19.00 | $19.25 | $19.25 | 3,478 |
| 2025-07-31 | $19.25 | $19.25 | $19.00 | $19.00 | $19.00 | 2,975 |
| 2025-07-30 | $19.23 | $19.23 | $18.87 | $18.87 | $18.87 | 15,551 |
| 2025-07-29 | $19.25 | $19.28 | $19.14 | $19.19 | $19.19 | 1,392 |
| 2025-07-28 | $19.01 | $19.01 | $18.95 | $19.00 | $19.00 | 7,935 |
| 2025-07-25 | $19.23 | $19.23 | $18.98 | $18.99 | $18.99 | 4,344 |
| 2025-07-24 | $19.34 | $19.43 | $19.11 | $19.21 | $19.21 | 3,781 |
| 2025-07-23 | $20.03 | $20.03 | $19.20 | $19.20 | $19.20 | 34,105 |
| 2025-07-22 | $19.82 | $20.10 | $19.50 | $19.50 | $19.50 | 12,463 |
| 2025-07-21 | $18.64 | $19.88 | $18.64 | $19.61 | $19.61 | 31,278 |
| 2025-07-18 | $18.38 | $18.45 | $18.31 | $18.41 | $18.41 | 2,283 |
| 2025-07-17 | $18.45 | $18.51 | $18.30 | $18.30 | $18.30 | 7,822 |
| 2025-07-16 | $18.53 | $18.53 | $18.33 | $18.33 | $18.33 | 4,073 |
| 2025-07-15 | $18.49 | $18.55 | $18.18 | $18.50 | $18.50 | 4,919 |
| 2025-07-14 | $18.50 | $18.55 | $18.36 | $18.49 | $18.49 | 12,858 |
| 2025-07-11 | $18.15 | $18.49 | $18.15 | $18.49 | $18.49 | 1,479 |
| 2025-07-10 | $18.28 | $18.52 | $18.24 | $18.50 | $18.50 | 8,390 |
| 2025-07-09 | $18.51 | $18.53 | $18.35 | $18.35 | $18.35 | 5,003 |
| 2025-07-08 | $18.10 | $18.30 | $18.10 | $18.20 | $18.20 | 16,858 |
| 2025-07-07 | $18.40 | $18.64 | $17.90 | $18.00 | $18.00 | 16,761 |
| 2025-07-03 | $18.31 | $18.60 | $18.17 | $18.17 | $18.17 | 11,138 |
| 2025-07-02 | $18.43 | $18.43 | $18.21 | $18.30 | $18.30 | 9,363 |
| 2025-07-01 | $18.52 | $18.61 | $18.33 | $18.36 | $18.36 | 10,667 |
| 2025-06-30 | $18.53 | $18.60 | $18.46 | $18.60 | $18.60 | 4,910 |
| 2025-06-27 | $18.49 | $18.50 | $18.31 | $18.31 | $18.31 | 2,405 |
| 2025-06-26 | $18.50 | $18.55 | $18.34 | $18.34 | $18.34 | 4,782 |
| 2025-06-25 | $18.54 | $18.55 | $18.45 | $18.45 | $18.45 | 3,038 |
| 2025-06-24 | $18.47 | $18.50 | $18.25 | $18.45 | $18.45 | 1,578 |
| 2025-06-23 | $18.50 | $18.59 | $18.27 | $18.48 | $18.48 | 1,131 |
| 2025-06-20 | $18.33 | $18.51 | $18.11 | $18.28 | $18.28 | 15,562 |
| 2025-06-18 | $18.63 | $18.63 | $18.38 | $18.38 | $18.38 | 3,692 |
| 2025-06-17 | $18.33 | $18.78 | $18.32 | $18.50 | $18.50 | 3,135 |
| 2025-06-16 | $18.75 | $18.77 | $18.64 | $18.73 | $18.73 | 3,048 |
| 2025-06-13 | $18.51 | $18.59 | $18.51 | $18.59 | $18.59 | 612 |
| 2025-06-12 | $18.68 | $18.85 | $18.68 | $18.79 | $18.37 | 3,732 |
| 2025-06-11 | $18.78 | $18.78 | $18.75 | $18.77 | $18.35 | 2,129 |
| 2025-06-10 | $18.71 | $18.85 | $18.57 | $18.58 | $18.17 | 4,551 |
| 2025-06-09 | $18.65 | $18.75 | $18.54 | $18.56 | $18.15 | 2,845 |
| 2025-06-06 | $18.70 | $18.85 | $18.53 | $18.53 | $18.12 | 1,899 |
| 2025-06-05 | $18.72 | $18.72 | $18.66 | $18.66 | $18.24 | 2,015 |
| 2025-06-04 | $19.00 | $19.00 | $18.53 | $18.53 | $18.12 | 3,245 |
| 2025-06-03 | $18.90 | $18.93 | $18.70 | $18.70 | $18.29 | 2,462 |
| 2025-06-02 | $19.15 | $19.15 | $18.45 | $19.12 | $18.69 | 4,422 |
| 2025-05-30 | $18.43 | $19.15 | $18.43 | $19.15 | $18.73 | 2,925 |
| 2025-05-29 | $18.77 | $18.77 | $18.74 | $18.74 | $18.32 | 1,536 |
| 2025-05-28 | $19.19 | $19.20 | $18.77 | $19.00 | $18.58 | 5,074 |
| 2025-05-27 | $18.60 | $18.99 | $18.40 | $18.81 | $18.39 | 1,797 |
| 2025-05-23 | $18.35 | $18.35 | $18.35 | $18.35 | $17.94 | 226 |
| 2025-05-22 | $18.00 | $18.35 | $17.60 | $18.35 | $17.94 | 9,672 |
| 2025-05-21 | $18.56 | $19.01 | $17.25 | $18.00 | $17.60 | 9,995 |
| 2025-05-20 | $18.75 | $18.75 | $18.65 | $18.75 | $18.33 | 5,967 |
| 2025-05-19 | $18.95 | $19.03 | $18.75 | $19.00 | $18.58 | 1,518 |
| 2025-05-16 | $18.50 | $18.90 | $18.50 | $18.71 | $18.29 | 4,506 |
| 2025-05-15 | $19.11 | $19.19 | $19.00 | $19.18 | $18.75 | 804 |
| 2025-05-14 | $18.84 | $18.95 | $18.84 | $18.95 | $18.53 | 279 |
| 2025-05-13 | $19.15 | $19.19 | $19.15 | $19.19 | $18.77 | 595 |
| 2025-05-12 | $18.97 | $19.20 | $18.75 | $19.15 | $18.73 | 3,077 |
| 2025-05-09 | $18.76 | $19.04 | $18.76 | $19.03 | $18.60 | 661 |
| 2025-05-08 | $18.81 | $18.82 | $18.46 | $18.75 | $18.75 | 6,709 |
| 2025-05-07 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 11 |
| 2025-05-06 | $19.10 | $19.10 | $18.32 | $18.41 | $18.41 | 2,319 |
| 2025-05-05 | $18.20 | $18.71 | $18.15 | $18.40 | $18.40 | 6,247 |
| 2025-05-02 | $18.78 | $19.20 | $18.10 | $18.59 | $18.59 | 4,141 |
| 2025-05-01 | $18.79 | $18.90 | $18.76 | $18.90 | $18.90 | 1,957 |
| 2025-04-30 | $18.69 | $18.70 | $18.65 | $18.70 | $18.70 | 1,347 |
| 2025-04-29 | $18.35 | $18.39 | $18.29 | $18.38 | $18.38 | 3,593 |
| 2025-04-28 | $18.25 | $18.40 | $18.15 | $18.40 | $18.40 | 6,263 |
| 2025-04-25 | $18.18 | $18.85 | $17.80 | $18.66 | $18.66 | 3,215 |
| 2025-04-24 | $18.26 | $18.85 | $18.05 | $18.09 | $18.09 | 5,872 |
| 2025-04-23 | $18.89 | $18.89 | $18.82 | $18.82 | $18.82 | 573 |
| 2025-04-22 | $18.86 | $18.86 | $18.53 | $18.53 | $18.53 | 299 |
| 2025-04-21 | $18.04 | $18.69 | $17.80 | $18.29 | $18.29 | 2,248 |
| 2025-04-17 | $18.69 | $18.69 | $18.17 | $18.23 | $18.23 | 2,611 |
| 2025-04-16 | $18.02 | $18.32 | $17.69 | $17.76 | $17.76 | 2,282 |
| 2025-04-15 | $17.91 | $17.94 | $17.80 | $17.94 | $17.94 | 1,782 |
| 2025-04-14 | $17.96 | $17.96 | $17.70 | $17.70 | $17.70 | 3,433 |
| 2025-04-11 | $17.61 | $18.14 | $16.90 | $17.49 | $17.49 | 5,281 |
| 2025-04-10 | $17.08 | $17.76 | $16.62 | $17.23 | $17.23 | 4,649 |
| 2025-04-09 | $16.95 | $17.33 | $15.89 | $17.00 | $17.00 | 4,648 |
| 2025-04-08 | $17.30 | $17.30 | $16.70 | $16.75 | $16.75 | 6,414 |
| 2025-04-07 | $17.02 | $17.95 | $16.43 | $16.70 | $16.70 | 7,834 |
| 2025-04-04 | $17.60 | $18.04 | $16.69 | $17.05 | $17.05 | 28,710 |
| 2025-04-03 | $19.00 | $19.17 | $16.52 | $17.65 | $17.65 | 13,332 |
| 2025-04-02 | $19.05 | $19.09 | $19.05 | $19.09 | $19.09 | 371 |
| 2025-04-01 | $18.99 | $19.23 | $18.93 | $19.23 | $19.23 | 7,716 |
| 2025-03-31 | $19.35 | $19.50 | $18.76 | $18.76 | $18.76 | 5,517 |
| 2025-03-28 | $19.79 | $19.79 | $19.72 | $19.76 | $19.76 | 1,554 |
| 2025-03-27 | $19.64 | $19.75 | $19.62 | $19.66 | $19.66 | 1,609 |
| 2025-03-26 | $19.77 | $19.77 | $19.55 | $19.60 | $19.60 | 1,107 |
| 2025-03-25 | $19.50 | $19.80 | $19.50 | $19.64 | $19.64 | 587 |
| 2025-03-24 | $19.50 | $19.75 | $19.50 | $19.75 | $19.75 | 863 |
| 2025-03-21 | $19.23 | $19.78 | $19.23 | $19.78 | $19.78 | 1,775 |
| 2025-03-20 | $18.99 | $19.35 | $18.99 | $19.20 | $19.20 | 1,995 |
| 2025-03-19 | $19.45 | $19.83 | $18.73 | $19.06 | $19.06 | 9,190 |
| 2025-03-18 | $19.86 | $19.93 | $19.40 | $19.40 | $19.40 | 5,447 |
| 2025-03-17 | $19.46 | $19.86 | $19.37 | $19.86 | $19.86 | 3,447 |
| 2025-03-14 | $19.75 | $19.94 | $19.47 | $19.47 | $19.47 | 3,114 |
| 2025-03-13 | $20.15 | $20.15 | $20.08 | $20.08 | $19.65 | 1,911 |
| 2025-03-12 | $20.08 | $20.36 | $20.08 | $20.36 | $19.92 | 919 |
| 2025-03-11 | $20.06 | $20.19 | $20.05 | $20.10 | $19.67 | 1,070 |
| 2025-03-10 | $20.39 | $20.39 | $20.01 | $20.06 | $19.63 | 1,188 |
| 2025-03-07 | $20.29 | $20.39 | $20.08 | $20.39 | $19.96 | 1,370 |
| 2025-03-06 | $20.17 | $20.17 | $19.75 | $19.75 | $19.33 | 1,364 |
| 2025-03-05 | $19.98 | $20.00 | $19.92 | $19.97 | $19.55 | 467 |
| 2025-03-04 | $19.97 | $19.99 | $19.85 | $19.99 | $19.57 | 1,452 |
| 2025-03-03 | $20.39 | $20.39 | $19.78 | $19.97 | $19.55 | 5,139 |
| 2025-02-28 | $19.91 | $20.09 | $19.89 | $20.09 | $19.66 | 4,599 |
| 2025-02-27 | $20.00 | $20.00 | $19.88 | $19.89 | $19.47 | 2,777 |
| 2025-02-26 | $19.76 | $19.89 | $19.75 | $19.81 | $19.39 | 8,418 |
| 2025-02-25 | $19.81 | $19.81 | $19.75 | $19.75 | $19.33 | 1,458 |
| 2025-02-24 | $19.80 | $19.96 | $19.80 | $19.90 | $19.48 | 1,693 |
| 2025-02-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 982 |
| 2025-02-20 | $19.75 | $19.80 | $19.65 | $19.75 | $19.75 | 5,576 |
| 2025-02-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 597 |
| 2025-02-18 | $19.99 | $20.00 | $19.97 | $19.97 | $19.97 | 1,588 |
| 2025-02-14 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 385 |
| 2025-02-13 | $19.63 | $19.86 | $19.60 | $19.86 | $19.86 | 1,365 |
| 2025-02-12 | $19.66 | $20.00 | $19.62 | $19.70 | $19.70 | 2,681 |
| 2025-02-11 | $19.61 | $19.99 | $19.61 | $19.99 | $19.99 | 1,342 |
| 2025-02-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 434 |
| 2025-02-07 | $19.75 | $19.80 | $19.65 | $19.80 | $19.80 | 546 |
| 2025-02-06 | $19.55 | $19.78 | $19.55 | $19.76 | $19.76 | 1,410 |
| 2025-02-05 | $19.94 | $19.94 | $19.82 | $19.82 | $19.82 | 2,012 |
| 2025-02-04 | $20.00 | $20.00 | $19.99 | $19.99 | $19.99 | 1,538 |
| 2025-02-03 | $19.30 | $19.99 | $19.30 | $19.99 | $19.99 | 992 |
| 2025-01-31 | $19.99 | $19.99 | $19.66 | $19.66 | $19.66 | 1,032 |
| 2025-01-30 | $19.91 | $20.00 | $19.74 | $19.80 | $19.80 | 3,374 |
| 2025-01-29 | $19.88 | $19.88 | $19.76 | $19.76 | $19.76 | 2,679 |
| 2025-01-28 | $19.95 | $20.00 | $19.79 | $20.00 | $20.00 | 1,452 |
| 2025-01-27 | $19.73 | $20.00 | $19.73 | $19.98 | $19.98 | 2,800 |
| 2025-01-24 | $20.16 | $20.16 | $19.98 | $19.98 | $19.98 | 555 |
| 2025-01-23 | $20.15 | $20.25 | $20.01 | $20.01 | $20.01 | 629 |
| 2025-01-22 | $20.03 | $20.25 | $19.80 | $20.13 | $20.13 | 3,106 |
| 2025-01-21 | $19.52 | $19.69 | $19.52 | $19.66 | $19.66 | 3,888 |
| 2025-01-17 | $19.45 | $19.56 | $19.45 | $19.45 | $19.45 | 2,027 |
| 2025-01-16 | $19.25 | $19.52 | $19.25 | $19.52 | $19.52 | 2,623 |
| 2025-01-15 | $19.00 | $19.40 | $19.00 | $19.40 | $19.40 | 1,617 |
| 2025-01-14 | $18.75 | $18.98 | $18.73 | $18.98 | $18.98 | 3,659 |
| 2025-01-13 | $18.70 | $18.70 | $18.47 | $18.61 | $18.61 | 3,684 |
| 2025-01-10 | $19.00 | $19.00 | $18.90 | $18.93 | $18.93 | 2,159 |
| 2025-01-08 | $19.10 | $19.16 | $18.81 | $18.99 | $18.99 | 3,006 |
| 2025-01-07 | $19.44 | $19.77 | $19.10 | $19.20 | $19.20 | 5,443 |
| 2025-01-06 | $20.00 | $20.01 | $18.70 | $19.50 | $19.50 | 14,471 |
| 2025-01-03 | $20.10 | $20.68 | $19.97 | $19.97 | $19.97 | 2,402 |
| 2025-01-02 | $20.58 | $20.68 | $19.73 | $19.95 | $19.95 | 7,069 |
| 2024-12-31 | $20.00 | $20.50 | $18.75 | $20.50 | $20.50 | 14,839 |
| 2024-12-30 | $19.60 | $19.95 | $18.91 | $19.26 | $19.26 | 16,575 |
| 2024-12-27 | $20.20 | $20.20 | $19.57 | $19.84 | $19.84 | 4,296 |
| 2024-12-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 710 |
| 2024-12-24 | $20.25 | $20.25 | $20.05 | $20.05 | $20.05 | 621 |
| 2024-12-23 | $20.44 | $20.44 | $20.00 | $20.20 | $20.20 | 3,278 |
| 2024-12-20 | $20.70 | $20.70 | $20.56 | $20.56 | $20.56 | 750 |
| 2024-12-19 | $20.65 | $21.30 | $20.25 | $20.25 | $20.25 | 1,423 |
| 2024-12-18 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 113 |
| 2024-12-17 | $20.47 | $21.09 | $20.47 | $20.90 | $20.90 | 2,124 |
| 2024-12-16 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 664 |
| 2024-12-13 | $21.01 | $21.12 | $20.76 | $20.83 | $20.83 | 5,787 |
| 2024-12-12 | $21.00 | $22.22 | $21.00 | $21.98 | $21.54 | 6,548 |
| 2024-12-11 | $20.99 | $21.08 | $20.99 | $21.08 | $20.66 | 1,060 |
| 2024-12-10 | $21.18 | $21.22 | $20.97 | $20.97 | $20.55 | 4,135 |
| 2024-12-09 | $21.10 | $21.25 | $21.10 | $21.25 | $20.83 | 2,391 |
| 2024-12-06 | $21.23 | $21.23 | $21.02 | $21.10 | $20.68 | 722 |
| 2024-12-05 | $21.00 | $21.24 | $21.00 | $21.00 | $20.58 | 2,136 |
| 2024-12-04 | $21.18 | $21.25 | $21.15 | $21.23 | $20.81 | 3,076 |
| 2024-12-03 | $20.90 | $20.90 | $20.78 | $20.78 | $20.36 | 1,696 |
| 2024-12-02 | $21.20 | $21.20 | $20.90 | $20.90 | $20.49 | 780 |
| 2024-11-29 | $20.85 | $21.20 | $20.85 | $21.20 | $20.78 | 493 |
| 2024-11-27 | $20.65 | $20.90 | $20.65 | $20.90 | $20.49 | 345 |
| 2024-11-26 | $20.84 | $20.84 | $20.62 | $20.66 | $20.25 | 1,438 |
| 2024-11-25 | $20.94 | $20.94 | $20.87 | $20.87 | $20.87 | 1,291 |
| 2024-11-22 | $20.95 | $21.18 | $20.68 | $20.83 | $20.83 | 3,193 |
| 2024-11-21 | $20.90 | $20.90 | $20.61 | $20.78 | $20.78 | 6,214 |
| 2024-11-20 | $21.35 | $21.35 | $20.83 | $20.83 | $20.83 | 5,383 |
| 2024-11-19 | $21.47 | $21.50 | $21.47 | $21.50 | $21.50 | 864 |
| 2024-11-18 | $21.73 | $21.80 | $21.72 | $21.72 | $21.72 | 4,195 |
| 2024-11-15 | $21.83 | $21.83 | $21.73 | $21.73 | $21.73 | 1,013 |
| 2024-11-14 | $21.75 | $21.90 | $21.75 | $21.90 | $21.90 | 457 |
| 2024-11-13 | $21.38 | $22.39 | $21.38 | $21.90 | $21.90 | 3,420 |
| 2024-11-12 | $22.50 | $22.50 | $21.57 | $21.91 | $21.91 | 1,349 |
| 2024-11-11 | $21.58 | $21.94 | $21.36 | $21.50 | $21.50 | 4,920 |
| 2024-11-08 | $21.03 | $21.20 | $20.95 | $21.20 | $21.20 | 1,445 |
| 2024-11-07 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 615 |
| 2024-11-06 | $20.79 | $20.90 | $20.70 | $20.70 | $20.70 | 3,727 |
| 2024-11-05 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 83 |
| 2024-11-04 | $20.98 | $21.00 | $20.90 | $20.90 | $20.90 | 3,046 |
| 2024-11-01 | $20.85 | $21.55 | $20.85 | $21.20 | $21.20 | 2,335 |
| 2024-10-31 | $21.07 | $21.93 | $21.04 | $21.85 | $21.85 | 1,116 |
| 2024-10-30 | $20.91 | $20.91 | $20.67 | $20.67 | $20.67 | 977 |
| 2024-10-29 | $21.01 | $21.01 | $20.97 | $20.97 | $20.97 | 2,414 |
| 2024-10-28 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 506 |
| 2024-10-25 | $21.12 | $21.41 | $21.10 | $21.41 | $21.41 | 1,908 |
| 2024-10-24 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 662 |
| 2024-10-23 | $20.97 | $21.00 | $20.97 | $21.00 | $21.00 | 922 |
| 2024-10-22 | $20.97 | $21.00 | $20.97 | $21.00 | $21.00 | 1,172 |
| 2024-10-21 | $20.84 | $21.00 | $20.83 | $21.00 | $21.00 | 2,219 |
| 2024-10-18 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 314 |
| 2024-10-17 | $21.09 | $21.09 | $20.83 | $20.97 | $20.97 | 2,850 |
| 2024-10-16 | $20.91 | $21.00 | $20.91 | $20.99 | $20.99 | 3,666 |
| 2024-10-15 | $21.00 | $21.00 | $20.84 | $20.84 | $20.84 | 513 |
| 2024-10-14 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 538 |
| 2024-10-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 226 |
| 2024-10-10 | $21.08 | $21.09 | $21.08 | $21.09 | $21.09 | 535 |
| 2024-10-09 | $21.00 | $21.08 | $20.97 | $20.97 | $20.97 | 2,421 |
| 2024-10-08 | $21.00 | $21.00 | $20.93 | $20.97 | $20.97 | 3,010 |
| 2024-10-07 | $21.00 | $21.00 | $20.90 | $21.00 | $21.00 | 3,939 |
| 2024-10-04 | $21.00 | $21.00 | $20.98 | $21.00 | $21.00 | 3,672 |
| 2024-10-03 | $20.97 | $21.00 | $20.96 | $21.00 | $21.00 | 3,725 |
| 2024-10-02 | $21.10 | $21.17 | $20.92 | $20.93 | $20.93 | 1,959 |
| 2024-10-01 | $20.95 | $21.32 | $20.88 | $20.95 | $20.95 | 6,639 |
| 2024-09-30 | $20.93 | $21.00 | $20.83 | $21.00 | $21.00 | 5,761 |
| 2024-09-27 | $20.90 | $21.00 | $20.83 | $20.83 | $20.83 | 3,586 |
| 2024-09-26 | $20.95 | $21.12 | $20.85 | $20.94 | $20.94 | 5,697 |
| 2024-09-25 | $20.94 | $21.00 | $20.91 | $20.91 | $20.91 | 8,781 |
| 2024-09-24 | $20.96 | $21.00 | $20.81 | $20.95 | $20.95 | 7,119 |
| 2024-09-23 | $20.54 | $20.97 | $20.25 | $20.97 | $20.97 | 34,181 |
| 2024-09-20 | $19.93 | $20.00 | $19.80 | $19.95 | $19.95 | 8,747 |
| 2024-09-19 | $19.91 | $19.94 | $19.73 | $19.73 | $19.73 | 5,440 |
| 2024-09-18 | $19.89 | $19.89 | $19.73 | $19.85 | $19.85 | 4,538 |
| 2024-09-17 | $19.92 | $19.95 | $19.57 | $19.95 | $19.95 | 6,449 |
| 2024-09-16 | $19.90 | $19.92 | $19.79 | $19.89 | $19.89 | 8,362 |
| 2024-09-13 | $19.69 | $19.83 | $19.69 | $19.83 | $19.83 | 4,045 |
| 2024-09-12 | $19.95 | $20.03 | $19.95 | $20.03 | $19.61 | 15,284 |
| 2024-09-11 | $20.00 | $20.00 | $19.95 | $20.00 | $19.58 | 10,160 |
| 2024-09-10 | $19.96 | $20.00 | $19.95 | $19.99 | $19.57 | 15,169 |
| 2024-09-09 | $19.90 | $19.92 | $19.87 | $19.90 | $19.49 | 24,988 |
| 2024-09-06 | $19.90 | $19.93 | $19.78 | $19.93 | $19.93 | 8,246 |
| 2024-09-05 | $19.90 | $19.90 | $19.85 | $19.88 | $19.88 | 3,566 |
| 2024-09-04 | $19.90 | $19.95 | $19.88 | $19.89 | $19.89 | 23,351 |
| 2024-09-03 | $19.98 | $20.00 | $19.95 | $19.98 | $19.98 | 5,190 |
| 2024-08-30 | $20.00 | $20.00 | $19.87 | $19.92 | $19.92 | 5,316 |
| 2024-08-29 | $20.00 | $20.00 | $19.99 | $20.00 | $20.00 | 1,717 |
| 2024-08-28 | $20.11 | $20.11 | $19.91 | $20.00 | $20.00 | 2,694 |
| 2024-08-27 | $20.00 | $20.00 | $19.99 | $20.00 | $20.00 | 7,354 |
| 2024-08-26 | $19.99 | $20.00 | $19.99 | $20.00 | $20.00 | 3,435 |
| 2024-08-23 | $19.95 | $19.95 | $19.75 | $19.75 | $19.75 | 607 |
| 2024-08-22 | $19.96 | $20.00 | $19.96 | $19.99 | $19.99 | 932 |
| 2024-08-21 | $19.90 | $20.00 | $19.90 | $19.90 | $19.90 | 5,611 |
| 2024-08-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,300 |
| 2024-08-19 | $19.97 | $20.00 | $19.83 | $20.00 | $20.00 | 2,452 |
| 2024-08-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,187 |
| 2024-08-15 | $19.75 | $20.00 | $19.75 | $19.94 | $19.94 | 2,608 |
| 2024-08-14 | $19.74 | $20.00 | $19.69 | $20.00 | $20.00 | 1,693 |
| 2024-08-13 | $20.05 | $20.05 | $20.00 | $20.00 | $20.00 | 2,023 |
| 2024-08-12 | $20.40 | $20.40 | $20.05 | $20.05 | $20.05 | 3,178 |
| 2024-08-09 | $20.45 | $20.69 | $20.05 | $20.30 | $20.30 | 4,430 |
| 2024-08-08 | $20.05 | $20.45 | $20.05 | $20.45 | $20.45 | 1,471 |
| 2024-08-07 | $20.08 | $20.08 | $19.54 | $20.03 | $20.03 | 1,704 |
| 2024-08-06 | $20.12 | $20.12 | $20.07 | $20.08 | $20.08 | 1,257 |
| 2024-08-05 | $20.01 | $20.40 | $19.90 | $20.01 | $20.01 | 5,572 |
| 2024-08-02 | $19.46 | $19.75 | $19.45 | $19.50 | $19.50 | 3,394 |
| 2024-08-01 | $19.50 | $19.50 | $19.46 | $19.46 | $19.46 | 4,115 |
| 2024-07-31 | $19.50 | $19.50 | $19.49 | $19.50 | $19.50 | 3,628 |
| 2024-07-30 | $19.50 | $19.50 | $19.45 | $19.50 | $19.50 | 3,347 |
| 2024-07-29 | $19.50 | $19.58 | $19.40 | $19.40 | $19.40 | 5,884 |
| 2024-07-26 | $19.40 | $19.50 | $19.17 | $19.50 | $19.50 | 5,191 |
| 2024-07-25 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 366 |
| 2024-07-24 | $19.70 | $19.71 | $19.40 | $19.40 | $19.40 | 4,011 |
| 2024-07-23 | $19.60 | $19.75 | $19.50 | $19.75 | $19.75 | 2,070 |
| 2024-07-22 | $19.53 | $19.64 | $19.50 | $19.50 | $19.50 | 2,057 |
| 2024-07-19 | $19.21 | $19.48 | $19.21 | $19.30 | $19.30 | 2,987 |
| 2024-07-18 | $19.21 | $19.47 | $19.00 | $19.20 | $19.20 | 6,481 |
| 2024-07-17 | $19.17 | $19.24 | $19.07 | $19.07 | $19.07 | 1,287 |
| 2024-07-16 | $19.25 | $19.35 | $19.00 | $19.28 | $19.28 | 5,253 |
| 2024-07-15 | $19.50 | $19.50 | $19.02 | $19.18 | $19.18 | 1,912 |
| 2024-07-12 | $19.26 | $19.49 | $18.90 | $18.90 | $18.90 | 2,584 |
| 2024-07-11 | $19.44 | $19.44 | $19.22 | $19.22 | $19.22 | 1,645 |
| 2024-07-10 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 960 |
| 2024-07-09 | $18.78 | $19.27 | $18.78 | $19.27 | $19.27 | 2,848 |
| 2024-07-08 | $19.47 | $19.50 | $18.70 | $18.75 | $18.75 | 14,580 |
| 2024-07-05 | $18.58 | $19.43 | $18.58 | $19.39 | $19.39 | 4,627 |
| 2024-07-03 | $18.97 | $19.73 | $18.97 | $19.34 | $19.34 | 2,819 |
| 2024-07-02 | $18.57 | $18.97 | $18.30 | $18.97 | $18.97 | 12,474 |
| 2024-07-01 | $18.75 | $19.24 | $18.57 | $18.57 | $18.57 | 9,629 |
| 2024-06-28 | $18.89 | $18.89 | $18.66 | $18.70 | $18.70 | 2,511 |
| 2024-06-27 | $19.24 | $19.42 | $18.68 | $18.80 | $18.80 | 16,314 |
| 2024-06-26 | $19.21 | $19.48 | $19.00 | $19.00 | $19.00 | 7,994 |
| 2024-06-25 | $19.03 | $19.30 | $19.03 | $19.25 | $19.25 | 4,143 |
| 2024-06-24 | $19.47 | $19.49 | $19.41 | $19.41 | $19.41 | 2,321 |
| 2024-06-21 | $19.37 | $19.53 | $19.35 | $19.53 | $19.53 | 6,541 |
| 2024-06-20 | $19.35 | $19.43 | $19.30 | $19.36 | $19.36 | 2,067 |
| 2024-06-18 | $19.35 | $19.52 | $19.35 | $19.40 | $19.40 | 832 |
| 2024-06-17 | $19.29 | $19.37 | $19.28 | $19.35 | $19.35 | 6,238 |
| 2024-06-14 | $19.16 | $19.63 | $19.08 | $19.36 | $19.36 | 5,775 |
| 2024-06-13 | $19.50 | $19.53 | $19.46 | $19.50 | $19.08 | 21,181 |
| 2024-06-12 | $19.70 | $19.88 | $19.70 | $19.88 | $19.46 | 3,124 |
| 2024-06-11 | $19.54 | $19.54 | $19.40 | $19.50 | $19.08 | 9,245 |
| 2024-06-10 | $19.50 | $19.96 | $19.42 | $19.96 | $19.53 | 4,195 |
| 2024-06-07 | $19.49 | $19.50 | $19.38 | $19.46 | $19.04 | 6,728 |
| 2024-06-06 | $19.74 | $20.00 | $19.25 | $19.50 | $19.08 | 16,274 |
| 2024-06-05 | $20.13 | $20.15 | $19.60 | $19.80 | $19.38 | 4,033 |
| 2024-06-04 | $20.03 | $20.03 | $19.90 | $19.90 | $19.48 | 1,826 |
| 2024-06-03 | $19.99 | $20.27 | $19.99 | $20.03 | $19.60 | 3,428 |
| 2024-05-31 | $19.86 | $20.00 | $19.86 | $19.99 | $19.56 | 715 |
| 2024-05-30 | $20.00 | $20.00 | $20.00 | $20.00 | $19.57 | 162 |
| 2024-05-29 | $19.85 | $20.24 | $19.80 | $20.00 | $19.57 | 1,877 |
| 2024-05-28 | $20.13 | $20.13 | $19.85 | $19.85 | $19.43 | 3,280 |
| 2024-05-24 | $19.90 | $19.96 | $19.86 | $19.96 | $19.96 | 5,183 |
| 2024-05-23 | $20.10 | $20.32 | $20.10 | $20.13 | $20.13 | 3,092 |
| 2024-05-22 | $19.96 | $20.16 | $19.95 | $20.00 | $20.00 | 2,076 |
| 2024-05-21 | $20.03 | $20.16 | $20.00 | $20.00 | $20.00 | 11,223 |
| 2024-05-20 | $20.12 | $20.22 | $20.12 | $20.16 | $20.16 | 1,176 |
| 2024-05-17 | $20.34 | $20.34 | $20.12 | $20.12 | $20.12 | 1,124 |
| 2024-05-16 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 301 |
| 2024-05-15 | $20.10 | $20.13 | $19.88 | $19.95 | $19.95 | 1,520 |
| 2024-05-14 | $20.10 | $20.41 | $20.09 | $20.09 | $20.09 | 2,809 |
| 2024-05-13 | $20.42 | $20.44 | $19.89 | $20.09 | $20.09 | 1,371 |
| 2024-05-10 | $19.83 | $20.09 | $19.83 | $20.09 | $20.09 | 779 |
| 2024-05-09 | $19.80 | $20.15 | $19.75 | $20.15 | $20.15 | 1,728 |
| 2024-05-08 | $19.79 | $20.24 | $19.79 | $20.00 | $20.00 | 1,454 |
| 2024-05-07 | $20.00 | $20.00 | $19.85 | $19.99 | $19.99 | 2,010 |
| 2024-05-06 | $19.78 | $20.30 | $19.78 | $20.25 | $20.25 | 2,520 |
| 2024-05-03 | $19.71 | $19.96 | $19.53 | $19.68 | $19.68 | 3,083 |
| 2024-05-02 | $19.64 | $19.73 | $19.60 | $19.73 | $19.73 | 1,476 |
| 2024-05-01 | $19.71 | $19.71 | $19.60 | $19.60 | $19.60 | 767 |
| 2024-04-30 | $19.61 | $19.70 | $19.61 | $19.70 | $19.70 | 857 |
| 2024-04-29 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 648 |
| 2024-04-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 151 |
| 2024-04-25 | $19.72 | $19.74 | $19.50 | $19.50 | $19.50 | 1,516 |
| 2024-04-24 | $19.73 | $19.74 | $19.50 | $19.73 | $19.73 | 1,318 |
| 2024-04-23 | $19.70 | $19.75 | $19.55 | $19.74 | $19.74 | 2,605 |
| 2024-04-22 | $19.62 | $19.79 | $19.52 | $19.52 | $19.52 | 1,597 |
| 2024-04-19 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 87 |
| 2024-04-18 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 477 |
| 2024-04-17 | $19.90 | $19.90 | $19.85 | $19.85 | $19.85 | 1,014 |
| 2024-04-16 | $19.77 | $19.77 | $19.62 | $19.62 | $19.62 | 2,499 |
| 2024-04-15 | $20.00 | $20.00 | $19.75 | $19.76 | $19.76 | 2,202 |
| 2024-04-12 | $19.76 | $20.00 | $19.76 | $20.00 | $20.00 | 1,346 |
| 2024-04-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 1,082 |
| 2024-04-10 | $19.90 | $19.95 | $19.85 | $19.85 | $19.85 | 1,769 |
| 2024-04-09 | $19.96 | $20.22 | $19.80 | $20.00 | $20.00 | 1,411 |
| 2024-04-08 | $19.77 | $20.49 | $19.70 | $19.85 | $19.85 | 3,421 |
| 2024-04-05 | $19.85 | $19.85 | $19.75 | $19.80 | $19.80 | 1,176 |
| 2024-04-04 | $19.88 | $20.30 | $19.80 | $19.88 | $19.88 | 5,934 |
| 2024-04-03 | $20.30 | $20.30 | $20.00 | $20.00 | $20.00 | 7,604 |
| 2024-04-02 | $20.25 | $20.67 | $20.25 | $20.60 | $20.60 | 1,426 |
| 2024-04-01 | $20.30 | $20.30 | $20.05 | $20.18 | $20.18 | 2,466 |
| 2024-03-28 | $20.28 | $20.30 | $20.27 | $20.27 | $20.27 | 1,449 |
| 2024-03-27 | $20.15 | $20.32 | $20.15 | $20.30 | $20.30 | 2,907 |
| 2024-03-26 | $20.46 | $20.50 | $20.28 | $20.28 | $20.28 | 3,818 |
| 2024-03-25 | $20.26 | $20.27 | $20.00 | $20.27 | $20.27 | 1,301 |
| 2024-03-22 | $20.30 | $20.30 | $20.15 | $20.23 | $20.23 | 5,352 |
| 2024-03-21 | $19.80 | $20.54 | $19.80 | $20.13 | $20.13 | 2,036 |
| 2024-03-20 | $20.03 | $20.03 | $19.98 | $19.98 | $19.98 | 850 |
| 2024-03-19 | $20.00 | $20.04 | $19.95 | $20.03 | $20.03 | 1,712 |
| 2024-03-18 | $20.00 | $20.17 | $19.68 | $19.85 | $19.85 | 1,367 |
| 2024-03-15 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 240 |
| 2024-03-14 | $19.98 | $19.98 | $19.91 | $19.91 | $19.91 | 679 |
| 2024-03-13 | $20.30 | $20.30 | $20.27 | $20.27 | $19.85 | 10,008 |
| 2024-03-12 | $20.30 | $20.30 | $20.25 | $20.25 | $19.83 | 2,242 |
| 2024-03-11 | $20.32 | $20.33 | $20.32 | $20.33 | $19.91 | 597 |
| 2024-03-08 | $20.30 | $20.50 | $20.09 | $20.25 | $19.83 | 5,610 |
| 2024-03-07 | $20.20 | $20.25 | $20.20 | $20.20 | $19.78 | 2,664 |
| 2024-03-06 | $20.25 | $20.25 | $20.25 | $20.25 | $19.83 | 272 |
| 2024-03-05 | $20.30 | $20.30 | $20.25 | $20.25 | $19.83 | 1,525 |
| 2024-03-04 | $20.40 | $20.40 | $20.25 | $20.35 | $19.93 | 1,915 |
| 2024-03-01 | $20.60 | $20.66 | $20.28 | $20.41 | $19.99 | 4,957 |
| 2024-02-29 | $20.80 | $20.80 | $20.63 | $20.63 | $20.20 | 791 |
| 2024-02-28 | $20.20 | $20.20 | $20.20 | $20.20 | $19.78 | 325 |
| 2024-02-27 | $20.87 | $20.87 | $20.30 | $20.30 | $19.88 | 1,782 |
| 2024-02-26 | $20.76 | $20.76 | $20.34 | $20.40 | $19.98 | 5,095 |
| 2024-02-23 | $21.40 | $21.40 | $20.98 | $21.00 | $21.00 | 706 |
| 2024-02-22 | $21.52 | $21.52 | $20.75 | $20.85 | $20.85 | 962 |
| 2024-02-21 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 153 |
| 2024-02-20 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 594 |
| 2024-02-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 176 |
| 2024-02-15 | $20.30 | $20.50 | $20.30 | $20.50 | $20.50 | 757 |
| 2024-02-14 | $20.50 | $20.97 | $20.47 | $20.70 | $20.70 | 1,637 |
| 2024-02-13 | $20.37 | $20.56 | $20.37 | $20.54 | $20.54 | 596 |
| 2024-02-12 | $20.83 | $21.88 | $20.76 | $20.76 | $20.76 | 5,089 |
| 2024-02-09 | $20.47 | $20.86 | $20.46 | $20.55 | $20.55 | 4,176 |
| 2024-02-08 | $20.54 | $20.54 | $20.25 | $20.30 | $20.30 | 3,870 |
| 2024-02-07 | $20.68 | $20.68 | $20.15 | $20.19 | $20.19 | 4,175 |
| 2024-02-06 | $20.73 | $20.73 | $20.20 | $20.20 | $20.20 | 6,883 |
| 2024-02-05 | $20.30 | $20.88 | $20.19 | $20.86 | $20.86 | 13,547 |
| 2024-02-02 | $20.05 | $20.05 | $20.00 | $20.00 | $20.00 | 2,198 |
| 2024-02-01 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 155 |
| 2024-01-31 | $20.13 | $20.13 | $19.80 | $19.90 | $19.90 | 1,443 |
| 2024-01-30 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 478 |
| 2024-01-29 | $19.80 | $19.82 | $19.60 | $19.77 | $19.77 | 1,555 |
| 2024-01-26 | $19.50 | $19.50 | $19.39 | $19.39 | $19.39 | 765 |
| 2024-01-25 | $19.75 | $19.75 | $19.49 | $19.49 | $19.49 | 1,182 |
| 2024-01-24 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 485 |
| 2024-01-23 | $19.90 | $19.90 | $19.70 | $19.70 | $19.70 | 1,409 |
| 2024-01-22 | $20.45 | $20.45 | $19.27 | $19.27 | $19.27 | 1,213 |
| 2024-01-19 | $20.42 | $20.75 | $20.40 | $20.58 | $20.58 | 2,528 |
| 2024-01-18 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 70 |
| 2024-01-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 245 |
| 2024-01-16 | $20.21 | $22.48 | $20.21 | $20.75 | $20.75 | 2,206 |
| 2024-01-12 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 299 |
| 2024-01-11 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 52 |
| 2024-01-10 | $19.78 | $20.18 | $19.76 | $20.18 | $20.18 | 895 |
| 2024-01-09 | $20.35 | $20.35 | $20.30 | $20.30 | $20.30 | 475 |
| 2024-01-08 | $20.12 | $20.34 | $20.12 | $20.34 | $20.34 | 473 |
| 2024-01-05 | $19.88 | $20.00 | $19.88 | $20.00 | $20.00 | 1,179 |
| 2024-01-04 | $19.75 | $19.79 | $19.70 | $19.70 | $19.70 | 1,239 |
| 2024-01-03 | $19.80 | $19.88 | $19.75 | $19.75 | $19.75 | 3,373 |
| 2024-01-02 | $18.82 | $19.70 | $18.82 | $19.70 | $19.70 | 3,172 |
| 2023-12-29 | $18.40 | $18.80 | $18.40 | $18.80 | $18.80 | 1,783 |
| 2023-12-28 | $18.44 | $18.84 | $18.30 | $18.40 | $18.40 | 11,411 |
| 2023-12-27 | $18.68 | $18.68 | $18.27 | $18.30 | $18.30 | 4,387 |
| 2023-12-26 | $18.78 | $18.94 | $18.51 | $18.51 | $18.51 | 4,534 |
| 2023-12-22 | $18.58 | $18.65 | $18.55 | $18.65 | $18.65 | 2,313 |
| 2023-12-21 | $18.60 | $18.60 | $18.45 | $18.57 | $18.57 | 2,877 |
| 2023-12-20 | $18.72 | $18.72 | $18.37 | $18.59 | $18.59 | 5,219 |
| 2023-12-19 | $18.40 | $18.40 | $18.21 | $18.30 | $18.30 | 13,990 |
| 2023-12-18 | $18.67 | $18.67 | $18.25 | $18.39 | $18.39 | 6,569 |
| 2023-12-15 | $18.53 | $18.63 | $18.53 | $18.55 | $18.55 | 856 |
| 2023-12-14 | $18.23 | $18.72 | $18.23 | $18.35 | $18.35 | 2,353 |
| 2023-12-13 | $18.11 | $18.77 | $18.06 | $18.40 | $17.99 | 21,737 |
| 2023-12-12 | $18.50 | $19.12 | $17.62 | $18.11 | $17.70 | 20,749 |
| 2023-12-11 | $18.54 | $19.10 | $18.33 | $18.52 | $18.10 | 5,829 |
| 2023-12-08 | $18.82 | $18.82 | $18.44 | $18.44 | $18.03 | 4,030 |
| 2023-12-07 | $18.98 | $19.07 | $18.58 | $18.58 | $18.16 | 4,221 |
| 2023-12-06 | $18.77 | $19.07 | $18.70 | $19.07 | $18.64 | 8,160 |
| 2023-12-05 | $18.83 | $19.05 | $18.70 | $19.05 | $18.62 | 9,571 |
| 2023-12-04 | $18.70 | $19.00 | $18.65 | $18.83 | $18.40 | 2,480 |
| 2023-12-01 | $18.44 | $18.97 | $18.44 | $18.92 | $18.49 | 4,266 |
| 2023-11-30 | $18.40 | $18.58 | $18.23 | $18.40 | $17.99 | 4,578 |
| 2023-11-29 | $18.60 | $18.60 | $18.25 | $18.25 | $17.84 | 3,714 |
| 2023-11-28 | $18.45 | $18.93 | $18.44 | $18.66 | $18.24 | 1,478 |
| 2023-11-27 | $19.07 | $19.07 | $18.49 | $18.49 | $18.07 | 2,491 |
| 2023-11-24 | $18.60 | $18.60 | $18.46 | $18.56 | $18.56 | 1,725 |
| 2023-11-22 | $18.62 | $18.74 | $18.40 | $18.72 | $18.72 | 1,980 |
| 2023-11-21 | $18.80 | $18.99 | $18.65 | $18.65 | $18.65 | 1,405 |
| 2023-11-20 | $18.86 | $18.86 | $18.80 | $18.86 | $18.86 | 2,459 |
| 2023-11-17 | $18.70 | $18.80 | $18.64 | $18.80 | $18.80 | 7,285 |
| 2023-11-16 | $19.03 | $19.20 | $18.60 | $18.60 | $18.60 | 3,203 |
| 2023-11-15 | $18.80 | $19.05 | $18.80 | $18.85 | $18.85 | 3,661 |
| 2023-11-14 | $19.02 | $19.20 | $18.85 | $18.90 | $18.90 | 2,840 |
| 2023-11-13 | $18.89 | $18.89 | $18.80 | $18.80 | $18.80 | 726 |
| 2023-11-10 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 16 |
| 2023-11-09 | $19.06 | $19.38 | $18.82 | $18.82 | $18.82 | 4,962 |
| 2023-11-08 | $19.14 | $19.27 | $18.70 | $18.90 | $18.90 | 2,766 |
| 2023-11-07 | $19.67 | $19.67 | $19.00 | $19.14 | $19.14 | 9,183 |
| 2023-11-06 | $19.29 | $19.87 | $19.06 | $19.87 | $19.87 | 4,250 |
| 2023-11-03 | $19.46 | $19.46 | $19.30 | $19.30 | $19.30 | 1,022 |
| 2023-11-02 | $19.61 | $19.97 | $19.06 | $19.42 | $19.42 | 3,031 |
| 2023-11-01 | $19.22 | $20.00 | $19.22 | $20.00 | $20.00 | 2,152 |
| 2023-10-31 | $19.50 | $19.50 | $19.02 | $19.22 | $19.22 | 888 |
| 2023-10-30 | $20.00 | $20.00 | $19.50 | $19.50 | $19.50 | 583 |
| 2023-10-27 | $20.00 | $20.00 | $19.10 | $19.10 | $19.10 | 3,809 |
| 2023-10-26 | $19.70 | $19.74 | $19.70 | $19.71 | $19.71 | 498 |
| 2023-10-25 | $20.39 | $20.39 | $19.21 | $19.21 | $19.21 | 3,009 |
| 2023-10-24 | $19.96 | $20.46 | $19.96 | $20.30 | $20.30 | 2,437 |
| 2023-10-23 | $18.60 | $20.64 | $18.60 | $20.64 | $20.64 | 13,803 |
| 2023-10-20 | $18.23 | $18.26 | $18.11 | $18.11 | $18.11 | 1,470 |
| 2023-10-19 | $18.96 | $18.97 | $18.20 | $18.94 | $18.94 | 1,342 |
| 2023-10-18 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 714 |
| 2023-10-17 | $18.60 | $18.93 | $18.50 | $18.65 | $18.65 | 1,191 |
| 2023-10-16 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 642 |
| 2023-10-13 | $18.37 | $18.55 | $18.21 | $18.21 | $18.21 | 1,694 |
| 2023-10-12 | $18.65 | $18.65 | $18.05 | $18.07 | $18.07 | 2,872 |
| 2023-10-11 | $18.65 | $18.65 | $18.47 | $18.47 | $18.47 | 1,181 |
| 2023-10-10 | $18.40 | $18.65 | $18.39 | $18.40 | $18.40 | 2,176 |
| 2023-10-09 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 286 |
| 2023-10-06 | $18.42 | $18.42 | $18.40 | $18.40 | $18.40 | 2,210 |
| 2023-10-05 | $18.45 | $18.65 | $18.45 | $18.45 | $18.45 | 1,202 |
| 2023-10-04 | $18.68 | $18.69 | $18.67 | $18.67 | $18.67 | 748 |
| 2023-10-03 | $18.71 | $18.73 | $18.40 | $18.45 | $18.45 | 1,206 |
| 2023-10-02 | $18.50 | $18.50 | $18.46 | $18.46 | $18.46 | 1,214 |
| 2023-09-29 | $18.57 | $18.57 | $18.40 | $18.50 | $18.50 | 2,416 |
| 2023-09-28 | $18.64 | $18.64 | $18.57 | $18.57 | $18.57 | 467 |
| 2023-09-27 | $18.45 | $18.45 | $18.41 | $18.45 | $18.45 | 716 |
| 2023-09-26 | $18.50 | $18.57 | $18.50 | $18.57 | $18.57 | 836 |
| 2023-09-25 | $18.51 | $18.51 | $18.41 | $18.41 | $18.41 | 730 |
| 2023-09-22 | $18.60 | $18.60 | $18.35 | $18.40 | $18.40 | 2,550 |
| 2023-09-21 | $18.80 | $18.86 | $18.80 | $18.85 | $18.85 | 804 |
| 2023-09-20 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 460 |
| 2023-09-19 | $18.51 | $18.76 | $18.35 | $18.60 | $18.60 | 4,621 |
| 2023-09-18 | $18.90 | $19.03 | $18.22 | $18.37 | $18.37 | 4,336 |
| 2023-09-15 | $19.20 | $19.20 | $18.82 | $18.82 | $18.82 | 1,595 |
| 2023-09-14 | $19.26 | $19.26 | $19.12 | $19.12 | $19.12 | 3,953 |
| 2023-09-13 | $20.15 | $20.75 | $19.53 | $19.87 | $19.44 | 4,453 |
| 2023-09-12 | $19.78 | $19.78 | $19.78 | $19.78 | $19.35 | 323 |
| 2023-09-11 | $19.30 | $19.70 | $19.30 | $19.70 | $19.27 | 2,205 |
| 2023-09-08 | $19.30 | $19.30 | $19.30 | $19.30 | $18.88 | 438 |
| 2023-09-07 | $19.50 | $19.54 | $19.06 | $19.40 | $18.98 | 2,795 |
| 2023-09-06 | $19.29 | $19.30 | $19.04 | $19.05 | $18.64 | 3,962 |
| 2023-09-05 | $19.27 | $19.46 | $19.03 | $19.40 | $18.98 | 2,408 |
| 2023-09-01 | $19.39 | $19.39 | $19.28 | $19.35 | $18.93 | 2,924 |
| 2023-08-31 | $19.35 | $19.35 | $19.09 | $19.19 | $19.19 | 3,385 |
| 2023-08-30 | $19.43 | $19.50 | $19.43 | $19.45 | $19.45 | 916 |
| 2023-08-29 | $19.33 | $19.43 | $19.33 | $19.43 | $19.43 | 1,301 |
| 2023-08-28 | $19.50 | $19.50 | $19.40 | $19.40 | $19.40 | 630 |
| 2023-08-25 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 605 |
| 2023-08-24 | $19.50 | $19.50 | $19.40 | $19.40 | $19.40 | 1,169 |
| 2023-08-23 | $19.82 | $19.99 | $19.40 | $19.40 | $19.40 | 474 |
| 2023-08-22 | $19.50 | $19.50 | $19.00 | $19.25 | $19.25 | 1,589 |
| 2023-08-21 | $20.83 | $20.83 | $19.38 | $19.38 | $19.38 | 713 |
| 2023-08-18 | $18.96 | $21.54 | $18.96 | $19.41 | $19.41 | 2,231 |
| 2023-08-17 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 35 |
| 2023-08-16 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-08-15 | $19.31 | $19.35 | $19.17 | $19.30 | $19.30 | 2,173 |
| 2023-08-14 | $19.26 | $19.31 | $19.20 | $19.31 | $19.31 | 1,007 |
| 2023-08-11 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 595 |
| 2023-08-10 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 216 |
| 2023-08-09 | $19.29 | $19.50 | $19.10 | $19.50 | $19.50 | 2,410 |
| 2023-08-08 | $19.19 | $19.50 | $19.00 | $19.45 | $19.45 | 7,401 |
| 2023-08-07 | $19.66 | $19.75 | $19.45 | $19.45 | $19.45 | 3,009 |
| 2023-08-04 | $19.68 | $19.72 | $19.65 | $19.65 | $19.65 | 868 |
| 2023-08-03 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 44 |
| 2023-08-02 | $19.34 | $19.36 | $19.34 | $19.36 | $19.36 | 1,083 |
| 2023-08-01 | $19.15 | $19.70 | $19.15 | $19.70 | $19.70 | 605 |
| 2023-07-31 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 248 |
| 2023-07-28 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 123 |
| 2023-07-27 | $19.13 | $19.15 | $18.95 | $18.95 | $18.95 | 978 |
| 2023-07-26 | $19.18 | $19.25 | $18.95 | $19.12 | $19.12 | 1,490 |
| 2023-07-25 | $19.25 | $19.38 | $19.20 | $19.25 | $19.25 | 1,619 |
| 2023-07-24 | $19.51 | $19.51 | $19.24 | $19.24 | $19.24 | 1,545 |
| 2023-07-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 82 |
| 2023-07-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,875 |
| 2023-07-19 | $19.50 | $19.50 | $19.35 | $19.50 | $19.50 | 1,464 |
| 2023-07-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 362 |
| 2023-07-17 | $19.35 | $19.50 | $19.35 | $19.50 | $19.50 | 692 |
| 2023-07-14 | $19.31 | $19.33 | $19.31 | $19.33 | $19.33 | 399 |
| 2023-07-13 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 316 |
| 2023-07-12 | $19.45 | $19.45 | $19.28 | $19.28 | $19.28 | 246 |
| 2023-07-11 | $19.35 | $19.40 | $19.35 | $19.38 | $19.38 | 905 |
| 2023-07-10 | $19.45 | $19.45 | $19.37 | $19.37 | $19.37 | 310 |
| 2023-07-07 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 241 |
| 2023-07-06 | $19.52 | $19.52 | $19.24 | $19.24 | $19.24 | 514 |
| 2023-07-05 | $19.03 | $19.12 | $18.96 | $19.10 | $19.10 | 2,416 |
| 2023-07-03 | $19.10 | $19.44 | $19.10 | $19.44 | $19.44 | 1,115 |
| 2023-06-30 | $19.00 | $19.17 | $19.00 | $19.04 | $19.04 | 1,171 |
| 2023-06-29 | $19.07 | $19.90 | $18.68 | $18.80 | $18.80 | 4,383 |
| 2023-06-28 | $19.34 | $19.55 | $19.15 | $19.30 | $19.30 | 5,155 |
| 2023-06-27 | $20.00 | $20.00 | $19.23 | $19.25 | $19.25 | 6,314 |
| 2023-06-26 | $19.65 | $20.00 | $19.65 | $20.00 | $20.00 | 311 |
| 2023-06-23 | $20.10 | $20.10 | $20.05 | $20.05 | $20.05 | 612 |
| 2023-06-22 | $20.15 | $20.17 | $20.15 | $20.15 | $20.15 | 835 |
| 2023-06-21 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 750 |
| 2023-06-20 | $19.76 | $19.96 | $19.25 | $19.95 | $19.95 | 3,972 |
| 2023-06-16 | $20.00 | $20.10 | $19.95 | $19.95 | $19.95 | 1,659 |
| 2023-06-15 | $19.44 | $21.00 | $19.44 | $20.99 | $20.99 | 1,929 |
| 2023-06-14 | $19.85 | $19.85 | $19.60 | $19.80 | $19.80 | 2,896 |
| 2023-06-13 | $19.90 | $19.95 | $19.50 | $19.94 | $19.94 | 4,362 |
| 2023-06-12 | $19.14 | $20.00 | $19.14 | $19.76 | $19.76 | 16,303 |
| 2023-06-09 | $18.85 | $18.85 | $18.74 | $18.74 | $18.74 | 2,430 |
| 2023-06-08 | $18.85 | $18.85 | $18.75 | $18.75 | $18.75 | 1,286 |
| 2023-06-07 | $18.85 | $18.85 | $18.73 | $18.85 | $18.85 | 943 |
| 2023-06-06 | $18.78 | $18.78 | $18.75 | $18.78 | $18.78 | 1,973 |
| 2023-06-05 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 405 |
| 2023-06-02 | $18.85 | $18.85 | $18.80 | $18.85 | $18.85 | 2,335 |
| 2023-06-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 13 |
| 2023-05-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 114 |
| 2023-05-30 | $19.00 | $19.10 | $18.93 | $19.10 | $19.10 | 2,321 |
| 2023-05-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 274 |
| 2023-05-25 | $18.05 | $18.75 | $18.01 | $18.75 | $18.75 | 1,455 |
| 2023-05-24 | $18.46 | $18.46 | $18.25 | $18.25 | $18.25 | 788 |
| 2023-05-23 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2023-05-22 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 102 |
| 2023-05-19 | $18.57 | $18.78 | $18.57 | $18.78 | $18.78 | 903 |
| 2023-05-18 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 488 |
| 2023-05-17 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 267 |
| 2023-05-16 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 53 |
| 2023-05-15 | $18.90 | $18.90 | $18.46 | $18.46 | $18.46 | 2,611 |
| 2023-05-12 | $18.90 | $19.00 | $18.90 | $18.90 | $18.90 | 1,464 |
| 2023-05-11 | $18.85 | $18.85 | $18.80 | $18.80 | $18.80 | 609 |
| 2023-05-10 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 319 |
| 2023-05-09 | $18.30 | $18.30 | $18.20 | $18.20 | $18.20 | 584 |
| 2023-05-08 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 319 |
| 2023-05-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 173 |
| 2023-05-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 374 |
| 2023-05-03 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 100 |
| 2023-05-02 | $18.68 | $18.68 | $18.65 | $18.67 | $18.67 | 655 |
| 2023-05-01 | $18.68 | $18.68 | $18.57 | $18.60 | $18.60 | 1,759 |
| 2023-04-28 | $18.85 | $18.85 | $18.71 | $18.85 | $18.85 | 965 |
| 2023-04-27 | $19.00 | $19.00 | $18.90 | $18.90 | $18.90 | 1,997 |
| 2023-04-26 | $19.69 | $19.74 | $18.90 | $18.90 | $18.90 | 1,205 |
| 2023-04-25 | $18.85 | $18.85 | $18.65 | $18.81 | $18.81 | 3,138 |
| 2023-04-24 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 650 |
| 2023-04-21 | $19.00 | $19.00 | $18.97 | $18.97 | $18.97 | 1,052 |
| 2023-04-20 | $19.00 | $19.07 | $18.99 | $18.99 | $18.99 | 4,754 |
| 2023-04-19 | $19.10 | $19.10 | $19.07 | $19.07 | $19.07 | 914 |
| 2023-04-18 | $19.38 | $19.39 | $19.25 | $19.25 | $19.25 | 1,779 |
| 2023-04-17 | $19.65 | $19.65 | $19.40 | $19.40 | $19.40 | 2,319 |
| 2023-04-14 | $19.35 | $19.49 | $19.35 | $19.49 | $19.49 | 419 |
| 2023-04-13 | $19.25 | $19.38 | $19.25 | $19.38 | $19.38 | 415 |
| 2023-04-12 | $19.83 | $19.83 | $19.24 | $19.24 | $19.24 | 334 |
| 2023-04-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 26 |
| 2023-04-10 | $18.60 | $19.00 | $18.60 | $19.00 | $19.00 | 476 |
| 2023-04-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 172 |
| 2023-04-05 | $19.95 | $19.99 | $19.95 | $19.95 | $19.95 | 649 |
| 2023-04-04 | $19.50 | $20.00 | $19.50 | $19.90 | $19.90 | 1,644 |
| 2023-04-03 | $19.38 | $19.73 | $19.00 | $19.00 | $19.00 | 2,042 |
| 2023-03-31 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 195 |
| 2023-03-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 357 |
| 2023-03-29 | $17.73 | $18.10 | $17.73 | $18.10 | $18.10 | 1,585 |
| 2023-03-28 | $18.05 | $18.05 | $17.70 | $17.75 | $17.75 | 2,764 |
| 2023-03-27 | $18.09 | $18.10 | $18.02 | $18.05 | $18.05 | 1,598 |
| 2023-03-24 | $17.61 | $17.89 | $17.57 | $17.70 | $17.70 | 3,749 |
| 2023-03-23 | $18.75 | $18.75 | $17.80 | $17.80 | $17.80 | 3,391 |
| 2023-03-22 | $18.00 | $18.06 | $18.00 | $18.06 | $18.06 | 2,926 |
| 2023-03-21 | $18.49 | $18.56 | $17.70 | $17.70 | $17.70 | 1,020 |
| 2023-03-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 826 |
| 2023-03-17 | $17.99 | $18.61 | $17.99 | $18.00 | $18.00 | 4,087 |
| 2023-03-16 | $19.00 | $19.00 | $17.93 | $17.98 | $17.98 | 7,013 |
| 2023-03-15 | $19.17 | $19.17 | $18.82 | $18.99 | $18.99 | 3,932 |
| 2023-03-14 | $19.50 | $19.50 | $19.25 | $19.35 | $19.35 | 3,311 |
| 2023-03-13 | $19.45 | $19.96 | $19.45 | $19.53 | $19.12 | 4,645 |
| 2023-03-10 | $19.91 | $20.25 | $19.75 | $19.85 | $19.43 | 2,324 |
| 2023-03-09 | $20.20 | $20.33 | $19.95 | $19.95 | $19.52 | 1,676 |
| 2023-03-08 | $20.25 | $20.25 | $20.20 | $20.20 | $19.77 | 1,335 |
| 2023-03-07 | $20.10 | $20.25 | $20.10 | $20.25 | $19.82 | 279 |
| 2023-03-06 | $20.30 | $20.45 | $20.30 | $20.45 | $20.01 | 1,516 |
| 2023-03-03 | $20.50 | $20.59 | $20.30 | $20.30 | $19.87 | 2,450 |
| 2023-03-02 | $20.61 | $20.65 | $20.48 | $20.48 | $20.04 | 2,093 |
| 2023-03-01 | $20.65 | $20.65 | $20.30 | $20.40 | $19.96 | 1,194 |
| 2023-02-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.06 | 990 |
| 2023-02-27 | $20.23 | $20.31 | $19.50 | $19.50 | $19.08 | 11,838 |
| 2023-02-24 | $20.29 | $20.50 | $20.25 | $20.30 | $19.87 | 2,631 |
| 2023-02-23 | $20.25 | $20.30 | $20.25 | $20.26 | $19.82 | 2,994 |
| 2023-02-22 | $20.27 | $20.27 | $20.18 | $20.24 | $19.81 | 7,470 |
| 2023-02-21 | $19.80 | $20.29 | $19.76 | $20.18 | $19.75 | 22,988 |
| 2023-02-17 | $19.16 | $19.17 | $19.00 | $19.17 | $18.76 | 795 |
| 2023-02-16 | $19.24 | $19.33 | $19.15 | $19.15 | $18.74 | 1,244 |
| 2023-02-15 | $18.90 | $19.11 | $18.85 | $19.11 | $18.70 | 1,877 |
| 2023-02-14 | $18.74 | $19.36 | $18.74 | $19.29 | $18.88 | 918 |
| 2023-02-13 | $18.93 | $19.41 | $18.93 | $19.03 | $18.62 | 2,834 |
| 2023-02-10 | $18.89 | $18.92 | $18.74 | $18.76 | $18.36 | 2,083 |
| 2023-02-09 | $19.22 | $19.22 | $18.30 | $18.75 | $18.35 | 5,067 |
| 2023-02-08 | $19.20 | $19.50 | $19.09 | $19.50 | $19.09 | 1,300 |
| 2023-02-07 | $19.58 | $19.58 | $18.90 | $18.90 | $18.50 | 5,540 |
| 2023-02-06 | $20.05 | $20.05 | $18.70 | $19.05 | $18.64 | 17,078 |
| 2023-02-03 | $20.03 | $20.03 | $20.03 | $20.03 | $19.61 | 149 |
| 2023-02-02 | $20.43 | $20.46 | $20.20 | $20.20 | $19.77 | 4,774 |
| 2023-02-01 | $19.96 | $19.96 | $19.95 | $19.95 | $19.52 | 976 |
| 2023-01-31 | $19.79 | $19.88 | $19.79 | $19.88 | $19.46 | 1,746 |
| 2023-01-30 | $19.68 | $19.70 | $19.50 | $19.70 | $19.28 | 782 |
| 2023-01-27 | $19.83 | $19.83 | $19.83 | $19.83 | $19.40 | 120 |
| 2023-01-26 | $19.84 | $19.88 | $19.70 | $19.87 | $19.44 | 1,216 |
| 2023-01-25 | $19.69 | $19.69 | $19.69 | $19.69 | $19.27 | 1,101 |
| 2023-01-24 | $19.75 | $19.87 | $19.53 | $19.86 | $19.44 | 2,670 |
| 2023-01-23 | $19.02 | $19.87 | $19.02 | $19.87 | $19.45 | 358 |
| 2023-01-20 | $19.45 | $19.45 | $19.40 | $19.40 | $18.99 | 252 |
| 2023-01-19 | $19.26 | $19.47 | $19.26 | $19.47 | $19.05 | 1,188 |
| 2023-01-18 | $19.00 | $19.15 | $18.99 | $19.15 | $18.74 | 1,156 |
| 2023-01-17 | $18.80 | $19.02 | $18.75 | $18.85 | $18.45 | 3,704 |
| 2023-01-13 | $18.80 | $18.85 | $18.80 | $18.80 | $18.40 | 1,839 |
| 2023-01-12 | $18.63 | $18.85 | $18.63 | $18.80 | $18.40 | 3,546 |
| 2023-01-11 | $18.60 | $18.70 | $18.60 | $18.60 | $18.20 | 1,348 |
| 2023-01-10 | $18.81 | $18.85 | $18.60 | $18.60 | $18.20 | 4,895 |
| 2023-01-09 | $18.78 | $18.87 | $18.70 | $18.70 | $18.30 | 9,406 |
| 2023-01-06 | $18.77 | $18.80 | $18.65 | $18.80 | $18.40 | 1,491 |
| 2023-01-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.35 | 113 |
| 2023-01-04 | $18.75 | $18.80 | $18.75 | $18.75 | $18.35 | 2,193 |
| 2023-01-03 | $18.47 | $18.80 | $18.47 | $18.80 | $18.40 | 1,812 |
| 2022-12-30 | $17.94 | $18.90 | $17.94 | $18.90 | $18.50 | 1,360 |
| 2022-12-29 | $18.18 | $18.73 | $17.92 | $17.92 | $17.54 | 4,272 |
| 2022-12-28 | $18.00 | $18.30 | $17.82 | $18.28 | $17.89 | 2,561 |
| 2022-12-27 | $18.70 | $18.70 | $17.53 | $18.00 | $17.62 | 6,624 |
| 2022-12-23 | $18.81 | $18.81 | $18.67 | $18.67 | $18.27 | 748 |
| 2022-12-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.11 | 1,325 |
| 2022-12-21 | $18.59 | $18.60 | $18.50 | $18.50 | $18.11 | 3,366 |
| 2022-12-20 | $18.50 | $18.60 | $18.35 | $18.59 | $18.19 | 2,465 |
| 2022-12-19 | $18.60 | $18.60 | $18.50 | $18.50 | $18.11 | 1,400 |
| 2022-12-16 | $17.37 | $18.67 | $17.37 | $18.67 | $18.27 | 16,243 |
| 2022-12-15 | $18.10 | $18.10 | $18.00 | $18.08 | $17.69 | 13,588 |
| 2022-12-14 | $18.81 | $18.81 | $18.05 | $18.08 | $17.69 | 2,712 |
| 2022-12-13 | $18.69 | $18.70 | $18.36 | $18.50 | $17.69 | 3,044 |
| 2022-12-12 | $18.51 | $18.58 | $18.50 | $18.58 | $17.77 | 758 |
| 2022-12-09 | $18.30 | $18.30 | $18.26 | $18.26 | $17.46 | 1,948 |
| 2022-12-08 | $18.51 | $18.53 | $18.46 | $18.46 | $17.65 | 1,537 |
| 2022-12-07 | $18.75 | $18.75 | $18.51 | $18.52 | $17.71 | 2,271 |
| 2022-12-06 | $18.70 | $18.70 | $18.66 | $18.70 | $17.88 | 3,426 |
| 2022-12-05 | $18.85 | $19.62 | $18.61 | $18.65 | $17.84 | 5,990 |
| 2022-12-02 | $18.73 | $19.11 | $18.57 | $18.80 | $18.80 | 4,063 |
| 2022-12-01 | $18.73 | $18.73 | $18.67 | $18.73 | $18.73 | 1,776 |
| 2022-11-30 | $18.66 | $18.77 | $18.60 | $18.72 | $18.72 | 2,733 |
| 2022-11-29 | $18.90 | $19.07 | $18.66 | $18.66 | $18.66 | 3,063 |
| 2022-11-28 | $19.05 | $19.58 | $18.83 | $18.90 | $18.90 | 5,086 |
| 2022-11-25 | $19.70 | $19.70 | $18.83 | $19.65 | $19.65 | 1,061 |
| 2022-11-23 | $19.30 | $19.30 | $19.18 | $19.18 | $19.18 | 1,315 |
| 2022-11-22 | $19.36 | $19.36 | $19.35 | $19.35 | $19.35 | 403 |
| 2022-11-21 | $19.28 | $19.47 | $19.25 | $19.47 | $19.47 | 2,105 |
| 2022-11-18 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 361 |
| 2022-11-17 | $19.70 | $19.71 | $18.94 | $19.29 | $19.29 | 7,942 |
| 2022-11-16 | $20.29 | $20.49 | $19.24 | $19.60 | $19.60 | 5,859 |
| 2022-11-15 | $20.30 | $20.30 | $19.90 | $20.29 | $20.29 | 3,678 |
| 2022-11-14 | $19.92 | $20.31 | $19.92 | $20.05 | $20.05 | 2,249 |
| 2022-11-11 | $20.19 | $20.81 | $19.81 | $19.81 | $19.81 | 1,020 |
| 2022-11-10 | $19.68 | $20.63 | $19.68 | $20.63 | $20.63 | 1,843 |
| 2022-11-09 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 365 |
| 2022-11-08 | $20.02 | $20.02 | $19.79 | $19.95 | $19.95 | 1,728 |
| 2022-11-07 | $19.20 | $19.95 | $19.00 | $19.95 | $19.95 | 5,866 |
| 2022-11-04 | $19.61 | $19.61 | $19.42 | $19.42 | $19.42 | 1,463 |
| 2022-11-03 | $19.49 | $19.61 | $18.97 | $19.61 | $19.61 | 2,408 |
| 2022-11-02 | $19.55 | $19.55 | $19.12 | $19.12 | $19.12 | 3,070 |
| 2022-11-01 | $18.24 | $19.28 | $18.07 | $19.23 | $19.23 | 15,254 |
| 2022-10-31 | $18.18 | $18.97 | $18.18 | $18.53 | $18.53 | 6,457 |
| 2022-10-28 | $18.41 | $18.88 | $18.30 | $18.55 | $18.55 | 5,609 |
| 2022-10-27 | $17.74 | $18.45 | $17.74 | $18.42 | $18.42 | 7,218 |
| 2022-10-26 | $17.90 | $17.90 | $17.70 | $17.70 | $17.70 | 1,527 |
| 2022-10-25 | $17.42 | $17.73 | $17.19 | $17.60 | $17.60 | 6,780 |
| 2022-10-24 | $17.51 | $17.54 | $17.30 | $17.48 | $17.48 | 5,180 |
| 2022-10-21 | $17.11 | $17.52 | $17.11 | $17.52 | $17.52 | 4,925 |
| 2022-10-20 | $17.33 | $17.50 | $17.00 | $17.10 | $17.10 | 11,855 |
| 2022-10-19 | $17.42 | $17.43 | $17.33 | $17.33 | $17.33 | 1,123 |
| 2022-10-18 | $17.43 | $17.43 | $17.06 | $17.41 | $17.41 | 6,292 |
| 2022-10-17 | $17.19 | $17.65 | $17.01 | $17.01 | $17.01 | 8,151 |
| 2022-10-14 | $17.70 | $17.74 | $16.75 | $17.50 | $17.50 | 9,073 |
| 2022-10-13 | $16.79 | $17.81 | $16.79 | $17.60 | $17.60 | 7,045 |
| 2022-10-12 | $16.75 | $16.82 | $16.71 | $16.81 | $16.81 | 8,340 |
| 2022-10-11 | $17.45 | $17.45 | $15.75 | $16.63 | $16.63 | 49,216 |
| 2022-10-10 | $17.60 | $17.61 | $17.54 | $17.58 | $17.58 | 7,654 |
| 2022-10-07 | $17.72 | $17.93 | $17.33 | $17.36 | $17.36 | 16,392 |
| 2022-10-06 | $18.00 | $18.16 | $17.41 | $17.47 | $17.47 | 42,474 |
| 2022-10-05 | $18.65 | $18.78 | $18.00 | $18.00 | $18.00 | 21,030 |
| 2022-10-04 | $18.88 | $18.88 | $18.07 | $18.78 | $18.78 | 13,274 |
| 2022-10-03 | $19.00 | $19.25 | $19.00 | $19.00 | $19.00 | 2,003 |
| 2022-09-30 | $18.86 | $19.25 | $18.86 | $19.21 | $19.21 | 9,807 |
| 2022-09-29 | $18.52 | $18.93 | $18.52 | $18.60 | $18.60 | 6,472 |
| 2022-09-28 | $19.04 | $19.09 | $18.76 | $18.80 | $18.80 | 6,430 |
| 2022-09-27 | $19.16 | $19.43 | $18.82 | $18.82 | $18.82 | 7,183 |
| 2022-09-26 | $19.52 | $19.53 | $18.76 | $19.09 | $19.09 | 12,712 |
| 2022-09-23 | $19.90 | $19.90 | $19.32 | $19.57 | $19.57 | 21,129 |
| 2022-09-22 | $20.07 | $20.07 | $19.93 | $19.98 | $19.98 | 5,360 |
| 2022-09-21 | $21.10 | $21.10 | $20.07 | $20.07 | $20.07 | 8,205 |
| 2022-09-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,169 |
| 2022-09-19 | $20.22 | $20.58 | $20.22 | $20.35 | $20.35 | 5,749 |
| 2022-09-16 | $20.63 | $20.63 | $20.35 | $20.45 | $20.45 | 6,148 |
| 2022-09-15 | $20.50 | $20.96 | $20.50 | $20.63 | $20.63 | 5,456 |
| 2022-09-14 | $20.74 | $20.88 | $20.58 | $20.58 | $20.58 | 27,326 |
| 2022-09-13 | $21.00 | $21.41 | $20.74 | $21.00 | $20.58 | 19,992 |
| 2022-09-12 | $20.85 | $20.85 | $20.76 | $20.85 | $20.43 | 4,911 |
| 2022-09-09 | $21.02 | $21.08 | $20.80 | $20.90 | $20.48 | 14,306 |
| 2022-09-08 | $21.06 | $21.15 | $21.06 | $21.08 | $20.66 | 3,376 |
| 2022-09-07 | $21.78 | $21.78 | $21.30 | $21.30 | $21.30 | 7,783 |
| 2022-09-06 | $22.23 | $22.23 | $21.78 | $21.78 | $21.78 | 5,251 |
| 2022-09-02 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 322 |
| 2022-09-01 | $21.76 | $22.10 | $21.76 | $22.10 | $22.10 | 1,675 |
| 2022-08-31 | $22.04 | $22.48 | $22.04 | $22.48 | $22.48 | 1,718 |
| 2022-08-30 | $22.37 | $22.43 | $22.00 | $22.39 | $22.39 | 3,339 |
| 2022-08-29 | $22.16 | $22.37 | $22.01 | $22.37 | $22.37 | 2,829 |
| 2022-08-26 | $22.08 | $22.23 | $21.90 | $22.22 | $22.22 | 14,721 |
| 2022-08-25 | $21.75 | $22.15 | $21.73 | $21.85 | $21.85 | 3,863 |
| 2022-08-24 | $21.09 | $21.75 | $20.80 | $21.75 | $21.75 | 18,638 |
| 2022-08-23 | $21.31 | $21.36 | $21.14 | $21.20 | $21.20 | 18,224 |
| 2022-08-22 | $21.71 | $22.21 | $21.05 | $21.32 | $21.32 | 140,715 |
| 2022-08-19 | $17.68 | $17.68 | $17.15 | $17.58 | $17.58 | 4,620 |
| 2022-08-18 | $17.59 | $17.75 | $17.59 | $17.71 | $17.71 | 3,659 |
| 2022-08-17 | $17.95 | $18.00 | $17.75 | $17.75 | $17.75 | 5,694 |
| 2022-08-16 | $17.98 | $17.99 | $17.95 | $17.98 | $17.98 | 93,915 |
| 2022-08-15 | $17.91 | $18.03 | $17.80 | $18.00 | $18.00 | 5,880 |
| 2022-08-12 | $17.69 | $18.19 | $17.69 | $18.00 | $18.00 | 19,867 |
| 2022-08-11 | $17.93 | $18.24 | $17.75 | $17.75 | $17.75 | 7,125 |
| 2022-08-10 | $17.98 | $17.99 | $17.85 | $17.97 | $17.97 | 4,456 |
| 2022-08-09 | $18.20 | $18.25 | $17.91 | $18.00 | $18.00 | 34,301 |
| 2022-08-08 | $17.20 | $18.00 | $17.20 | $17.90 | $17.90 | 1,889 |
| 2022-08-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 45 |
| 2022-08-04 | $17.77 | $17.90 | $17.70 | $17.75 | $17.75 | 1,671 |
| 2022-08-03 | $17.58 | $18.00 | $17.55 | $17.70 | $17.70 | 4,387 |
| 2022-08-02 | $17.64 | $17.69 | $17.36 | $17.58 | $17.58 | 5,507 |
| 2022-08-01 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2022-07-29 | $17.64 | $17.64 | $17.20 | $17.33 | $17.33 | 2,608 |
| 2022-07-28 | $17.63 | $17.63 | $16.62 | $17.30 | $17.30 | 9,626 |
| 2022-07-27 | $17.42 | $17.80 | $17.34 | $17.58 | $17.58 | 2,919 |
| 2022-07-26 | $17.88 | $17.88 | $17.20 | $17.57 | $17.57 | 3,524 |
| 2022-07-25 | $17.51 | $18.22 | $17.47 | $18.12 | $18.12 | 2,392 |
| 2022-07-22 | $18.00 | $18.17 | $17.11 | $18.00 | $18.00 | 4,399 |
| 2022-07-21 | $17.98 | $17.99 | $17.91 | $17.99 | $17.99 | 1,367 |
| 2022-07-20 | $18.00 | $18.18 | $18.00 | $18.00 | $18.00 | 1,975 |
| 2022-07-19 | $18.00 | $18.45 | $17.87 | $18.00 | $18.00 | 3,426 |
| 2022-07-18 | $18.50 | $18.50 | $18.00 | $18.00 | $18.00 | 2,332 |
| 2022-07-15 | $18.77 | $19.12 | $18.77 | $19.12 | $19.12 | 284 |
| 2022-07-14 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 321 |
| 2022-07-13 | $18.68 | $19.17 | $18.68 | $19.17 | $19.17 | 866 |
| 2022-07-12 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 58 |
| 2022-07-11 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 817 |
| 2022-07-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2022-07-07 | $18.80 | $19.26 | $18.80 | $19.03 | $19.03 | 1,342 |
| 2022-07-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 104 |
| 2022-07-05 | $18.44 | $18.67 | $18.44 | $18.67 | $18.67 | 2,057 |
| 2022-07-01 | $18.35 | $18.53 | $18.35 | $18.53 | $18.53 | 363 |
| 2022-06-30 | $18.44 | $18.96 | $18.07 | $18.36 | $18.36 | 8,363 |
| 2022-06-29 | $18.93 | $18.93 | $18.29 | $18.29 | $18.29 | 1,824 |
| 2022-06-28 | $20.24 | $20.24 | $19.49 | $19.49 | $19.49 | 1,300 |
| 2022-06-27 | $19.60 | $20.05 | $19.20 | $20.05 | $20.05 | 2,281 |
| 2022-06-24 | $20.00 | $20.15 | $19.50 | $19.98 | $19.98 | 4,272 |
| 2022-06-23 | $20.48 | $20.48 | $19.52 | $20.15 | $20.15 | 1,346 |
| 2022-06-22 | $20.26 | $20.26 | $19.99 | $19.99 | $19.99 | 327 |
| 2022-06-21 | $20.44 | $20.49 | $19.34 | $19.77 | $19.77 | 4,792 |
| 2022-06-17 | $20.80 | $20.80 | $18.88 | $19.99 | $19.99 | 3,276 |
| 2022-06-16 | $20.44 | $20.97 | $20.44 | $20.97 | $20.97 | 429 |
| 2022-06-15 | $21.16 | $21.16 | $20.58 | $20.73 | $20.73 | 866 |
| 2022-06-14 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 67 |
| 2022-06-13 | $21.40 | $21.40 | $20.74 | $21.36 | $20.94 | 1,157 |
| 2022-06-10 | $21.15 | $21.53 | $20.47 | $21.53 | $21.10 | 1,890 |
| 2022-06-09 | $21.74 | $21.74 | $21.74 | $21.74 | $21.31 | 270 |
| 2022-06-08 | $21.30 | $21.51 | $21.30 | $21.39 | $20.97 | 580 |
| 2022-06-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.08 | 236 |
| 2022-06-06 | $21.52 | $21.52 | $21.16 | $21.16 | $20.74 | 608 |
| 2022-06-03 | $21.71 | $21.74 | $21.67 | $21.67 | $21.24 | 977 |
| 2022-06-02 | $21.75 | $21.75 | $21.35 | $21.53 | $21.10 | 27,371 |
| 2022-06-01 | $21.75 | $21.77 | $21.53 | $21.53 | $21.10 | 787 |
| 2022-05-31 | $21.55 | $21.55 | $21.55 | $21.55 | $21.12 | 100 |
| 2022-05-27 | $21.51 | $21.52 | $21.35 | $21.35 | $20.93 | 20,598 |
| 2022-05-26 | $21.27 | $21.57 | $21.27 | $21.50 | $21.08 | 1,404 |
| 2022-05-25 | $21.72 | $21.72 | $21.35 | $21.35 | $20.93 | 1,555 |
| 2022-05-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.37 | 198 |
| 2022-05-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.27 | 344 |
| 2022-05-20 | $21.60 | $21.60 | $21.60 | $21.60 | $21.17 | 99 |
| 2022-05-19 | $21.07 | $21.60 | $20.89 | $21.60 | $21.17 | 243,043 |
| 2022-05-18 | $21.40 | $21.40 | $20.86 | $20.99 | $20.58 | 4,978 |
| 2022-05-17 | $22.08 | $22.08 | $22.08 | $22.08 | $21.64 | 527 |
| 2022-05-16 | $22.20 | $22.20 | $22.20 | $22.20 | $21.76 | 3 |
| 2022-05-13 | $22.20 | $22.20 | $22.20 | $22.20 | $21.76 | 0 |
| 2022-05-12 | $22.20 | $22.20 | $21.70 | $22.20 | $21.76 | 16,174 |
| 2022-05-11 | $22.40 | $22.40 | $22.40 | $22.40 | $21.96 | 0 |
| 2022-05-10 | $22.40 | $22.40 | $22.40 | $22.40 | $21.96 | 138 |
| 2022-05-09 | $22.37 | $22.37 | $22.37 | $22.37 | $21.93 | 0 |
| 2022-05-06 | $22.37 | $22.37 | $22.37 | $22.37 | $21.93 | 0 |
| 2022-05-05 | $22.37 | $22.37 | $22.37 | $22.37 | $21.93 | 12 |
| 2022-05-04 | $22.37 | $22.37 | $22.37 | $22.37 | $21.93 | 674 |
| 2022-05-03 | $22.37 | $22.37 | $22.37 | $22.37 | $21.93 | 203 |
| 2022-05-02 | $22.30 | $22.35 | $22.30 | $22.35 | $21.90 | 529 |
| 2022-04-29 | $22.54 | $22.54 | $22.48 | $22.52 | $22.07 | 684 |
| 2022-04-28 | $22.31 | $22.42 | $22.31 | $22.42 | $21.98 | 1,135 |
| 2022-04-27 | $21.95 | $22.26 | $21.95 | $22.26 | $21.82 | 718 |
| 2022-04-26 | $21.83 | $21.87 | $21.83 | $21.85 | $21.42 | 1,588 |
| 2022-04-25 | $22.12 | $22.12 | $21.50 | $21.96 | $21.53 | 1,092 |
| 2022-04-22 | $21.46 | $22.13 | $21.46 | $21.89 | $21.46 | 1,503 |
| 2022-04-21 | $22.08 | $22.90 | $21.36 | $22.13 | $21.69 | 36,712 |
| 2022-04-20 | $22.85 | $22.95 | $21.35 | $22.01 | $21.58 | 14,332 |
| 2022-04-19 | $23.05 | $23.05 | $23.00 | $23.00 | $22.55 | 1,054 |
| 2022-04-18 | $23.03 | $23.11 | $23.03 | $23.03 | $22.58 | 2,145 |
| 2022-04-14 | $23.09 | $23.09 | $23.09 | $23.09 | $22.63 | 35 |
| 2022-04-13 | $23.09 | $23.09 | $23.09 | $23.09 | $22.63 | 215 |
| 2022-04-12 | $23.29 | $23.29 | $23.29 | $23.29 | $22.83 | 122 |
| 2022-04-11 | $23.29 | $23.29 | $23.29 | $23.29 | $22.83 | 81 |
| 2022-04-08 | $23.29 | $23.29 | $23.29 | $23.29 | $22.83 | 19 |
| 2022-04-07 | $23.29 | $23.29 | $23.29 | $23.29 | $22.83 | 64 |
| 2022-04-06 | $23.19 | $23.34 | $23.19 | $23.29 | $22.83 | 1,294 |
| 2022-04-05 | $23.41 | $23.48 | $23.34 | $23.41 | $22.95 | 1,000 |
| 2022-04-04 | $23.34 | $23.34 | $23.34 | $23.34 | $22.87 | 519 |
| 2022-04-01 | $23.32 | $23.32 | $23.32 | $23.32 | $22.86 | 51 |
| 2022-03-31 | $23.48 | $23.48 | $23.32 | $23.32 | $22.86 | 1,123 |
| 2022-03-30 | $23.40 | $23.48 | $23.40 | $23.44 | $22.97 | 3,165 |
| 2022-03-29 | $23.10 | $23.47 | $23.10 | $23.47 | $23.01 | 1,782 |
| 2022-03-28 | $23.00 | $23.50 | $23.00 | $23.48 | $23.02 | 6,856 |
| 2022-03-25 | $23.30 | $23.68 | $23.30 | $23.48 | $23.02 | 1,164 |
| 2022-03-24 | $23.52 | $23.52 | $23.52 | $23.52 | $23.06 | 167 |
| 2022-03-23 | $23.87 | $24.05 | $23.30 | $23.30 | $22.84 | 3,615 |
| 2022-03-22 | $24.08 | $24.08 | $24.08 | $24.08 | $23.60 | 1,021 |
| 2022-03-21 | $23.50 | $23.50 | $23.37 | $23.50 | $23.04 | 3,650 |
| 2022-03-18 | $23.37 | $23.37 | $23.37 | $23.37 | $22.91 | 91 |
| 2022-03-17 | $23.37 | $23.37 | $23.37 | $23.37 | $22.91 | 100 |
| 2022-03-16 | $22.70 | $22.80 | $22.70 | $22.80 | $22.35 | 10,000 |
| 2022-03-15 | $22.44 | $22.80 | $22.42 | $22.70 | $22.25 | 4,716 |
| 2022-03-14 | $21.52 | $22.20 | $21.51 | $22.20 | $21.76 | 3,697 |
| 2022-03-11 | $21.96 | $22.01 | $21.70 | $22.00 | $22.00 | 4,851 |
| 2022-03-10 | $21.44 | $21.48 | $21.42 | $21.48 | $21.48 | 925 |
| 2022-03-09 | $21.03 | $21.26 | $21.00 | $21.20 | $21.20 | 4,403 |
| 2022-03-08 | $21.64 | $21.64 | $20.87 | $21.17 | $21.17 | 2,435 |
| 2022-03-07 | $22.09 | $22.09 | $21.31 | $21.31 | $21.31 | 1,295 |
| 2022-03-04 | $22.80 | $22.83 | $22.79 | $22.83 | $22.83 | 371 |
| 2022-03-03 | $23.78 | $23.78 | $23.55 | $23.55 | $23.55 | 713 |
| 2022-03-02 | $22.15 | $23.25 | $22.15 | $23.20 | $23.20 | 162,452 |
| 2022-03-01 | $22.43 | $22.58 | $22.01 | $22.03 | $22.03 | 10,257 |
| 2022-02-28 | $22.50 | $22.50 | $22.27 | $22.30 | $22.30 | 725 |
| 2022-02-25 | $22.31 | $22.78 | $22.31 | $22.58 | $22.58 | 2,150 |
| 2022-02-24 | $22.88 | $23.18 | $22.30 | $22.30 | $22.30 | 63,799 |
| 2022-02-23 | $22.20 | $23.45 | $22.19 | $22.85 | $22.85 | 69,951 |
| 2022-02-22 | $22.62 | $22.62 | $21.38 | $22.61 | $22.61 | 24,267 |
| 2022-02-18 | $23.55 | $23.55 | $23.14 | $23.14 | $23.14 | 15,556 |
| 2022-02-17 | $23.36 | $23.70 | $23.05 | $23.52 | $23.52 | 138,702 |
| 2022-02-16 | $23.00 | $23.29 | $22.97 | $23.29 | $23.29 | 8,982 |
| 2022-02-15 | $22.72 | $22.78 | $22.48 | $22.72 | $22.72 | 4,642 |
| 2022-02-14 | $23.23 | $23.50 | $22.61 | $22.72 | $22.72 | 3,918 |
| 2022-02-11 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-02-10 | $23.21 | $23.81 | $22.27 | $23.81 | $23.81 | 28,782 |
| 2022-02-09 | $23.11 | $23.40 | $23.11 | $23.40 | $23.40 | 7,063 |
| 2022-02-08 | $23.15 | $23.38 | $23.01 | $23.10 | $23.10 | 7,373 |
| 2022-02-07 | $23.86 | $23.94 | $23.75 | $23.75 | $23.75 | 1,886 |
| 2022-02-04 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 52 |
| 2022-02-03 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 857 |
| 2022-02-02 | $24.50 | $24.51 | $23.89 | $24.03 | $24.03 | 42,209 |
| 2022-02-01 | $24.73 | $24.76 | $23.86 | $24.69 | $24.69 | 4,001 |
| 2022-01-31 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 207 |
| 2022-01-28 | $23.63 | $24.29 | $23.60 | $24.25 | $24.25 | 2,285 |
| 2022-01-27 | $24.25 | $24.25 | $23.32 | $23.32 | $23.32 | 3,125 |
| 2022-01-26 | $24.46 | $24.46 | $24.34 | $24.34 | $24.34 | 4,711 |
| 2022-01-25 | $24.62 | $24.62 | $24.25 | $24.25 | $24.25 | 2,135 |
| 2022-01-24 | $24.61 | $24.61 | $24.25 | $24.25 | $24.25 | 1,978 |
| 2022-01-21 | $24.50 | $24.58 | $24.42 | $24.49 | $24.49 | 1,524 |
| 2022-01-20 | $24.64 | $25.05 | $24.34 | $24.34 | $24.34 | 2,520 |
| 2022-01-19 | $24.75 | $24.98 | $24.60 | $24.60 | $24.60 | 2,494 |
| 2022-01-18 | $25.00 | $25.00 | $24.75 | $24.76 | $24.76 | 7,528 |
| 2022-01-14 | $24.90 | $25.06 | $24.88 | $24.90 | $24.90 | 19,565 |
| 2022-01-13 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 296 |
| 2022-01-12 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 142 |
| 2022-01-11 | $25.00 | $25.00 | $24.67 | $24.69 | $24.69 | 3,890 |
| 2022-01-10 | $24.85 | $24.95 | $24.85 | $24.94 | $24.94 | 3,660 |
| 2022-01-07 | $24.99 | $25.05 | $24.82 | $25.05 | $25.05 | 1,595 |
| 2022-01-06 | $25.02 | $25.05 | $24.98 | $25.03 | $25.03 | 6,743 |
| 2022-01-05 | $25.04 | $25.04 | $24.90 | $24.91 | $24.91 | 1,473 |
| 2022-01-04 | $25.00 | $25.01 | $24.81 | $24.81 | $24.81 | 15,643 |
| 2022-01-03 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 522 |
| 2021-12-31 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 400 |
| 2021-12-30 | $25.12 | $25.13 | $25.02 | $25.13 | $25.13 | 2,665 |
| 2021-12-29 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 285 |
| 2021-12-28 | $24.90 | $24.90 | $24.75 | $24.75 | $24.75 | 2,332 |
| 2021-12-27 | $25.00 | $25.00 | $24.86 | $24.86 | $24.86 | 2,468 |
| 2021-12-23 | $25.03 | $25.03 | $25.00 | $25.00 | $25.00 | 645 |
| 2021-12-22 | $25.29 | $25.31 | $25.05 | $25.05 | $25.05 | 1,059 |
| 2021-12-21 | $24.86 | $25.04 | $24.86 | $24.96 | $24.96 | 2,478 |
| 2021-12-20 | $24.70 | $25.04 | $24.70 | $25.04 | $25.04 | 1,132 |
| 2021-12-17 | $24.95 | $25.05 | $24.86 | $25.05 | $25.05 | 2,103 |
| 2021-12-16 | $25.03 | $25.04 | $24.85 | $25.03 | $25.03 | 3,193 |
| 2021-12-15 | $24.93 | $24.94 | $24.49 | $24.93 | $24.93 | 5,472 |
| 2021-12-14 | $24.80 | $24.80 | $24.78 | $24.78 | $24.78 | 922 |
| 2021-12-13 | $25.00 | $25.05 | $24.79 | $25.05 | $24.59 | 5,327 |
| 2021-12-10 | $25.05 | $25.05 | $25.02 | $25.02 | $24.57 | 5,715 |
| 2021-12-09 | $25.23 | $25.23 | $25.05 | $25.05 | $24.59 | 2,370 |
| 2021-12-08 | $24.93 | $25.05 | $24.93 | $25.05 | $24.59 | 408 |
| 2021-12-07 | $25.05 | $25.13 | $25.03 | $25.05 | $24.59 | 1,310 |
| 2021-12-06 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 103 |
| 2021-12-03 | $25.23 | $25.23 | $24.80 | $24.80 | $24.35 | 520 |
| 2021-12-02 | $25.00 | $25.09 | $24.58 | $24.97 | $24.52 | 5,257 |
| 2021-12-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.54 | 3,639 |
| 2021-11-30 | $24.98 | $25.00 | $24.98 | $25.00 | $24.54 | 1,896 |
| 2021-11-29 | $25.22 | $25.23 | $25.00 | $25.00 | $24.54 | 1,835 |
| 2021-11-26 | $25.00 | $25.00 | $24.76 | $24.79 | $24.34 | 3,381 |
| 2021-11-24 | $25.06 | $25.06 | $25.06 | $25.06 | $24.60 | 440 |
| 2021-11-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.54 | 4,202 |
| 2021-11-22 | $25.16 | $25.16 | $25.00 | $25.01 | $24.55 | 3,847 |
| 2021-11-19 | $25.07 | $25.23 | $25.07 | $25.23 | $24.77 | 1,232 |
| 2021-11-18 | $25.21 | $25.23 | $25.18 | $25.18 | $24.72 | 6,051 |
| 2021-11-17 | $25.15 | $25.15 | $25.03 | $25.15 | $24.69 | 5,361 |
| 2021-11-16 | $25.01 | $25.19 | $25.00 | $25.19 | $24.73 | 1,384 |
| 2021-11-15 | $25.19 | $25.19 | $25.15 | $25.15 | $24.69 | 1,580 |
| 2021-11-12 | $25.24 | $25.25 | $25.13 | $25.24 | $24.78 | 7,274 |
| 2021-11-11 | $25.04 | $25.04 | $24.90 | $25.04 | $24.58 | 5,530 |
| 2021-11-10 | $25.02 | $25.12 | $24.92 | $25.04 | $24.58 | 2,033 |
| 2021-11-09 | $25.09 | $25.10 | $25.09 | $25.10 | $24.64 | 1,175 |
| 2021-11-08 | $25.17 | $25.19 | $25.02 | $25.02 | $24.56 | 2,527 |
| 2021-11-05 | $25.02 | $25.02 | $24.99 | $25.02 | $24.56 | 9,199 |
| 2021-11-04 | $25.05 | $25.05 | $25.05 | $25.05 | $24.59 | 1,809 |
| 2021-11-03 | $24.98 | $25.02 | $24.98 | $25.02 | $24.56 | 930 |
| 2021-11-02 | $25.02 | $25.02 | $24.95 | $25.02 | $24.56 | 4,429 |
| 2021-11-01 | $25.02 | $25.02 | $24.99 | $25.02 | $24.56 | 6,324 |
| 2021-10-29 | $25.03 | $25.05 | $24.90 | $24.95 | $24.50 | 26,896 |
| 2021-10-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.54 | 160 |
| 2021-10-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.54 | 56 |
| 2021-10-26 | $25.25 | $25.39 | $24.99 | $25.00 | $24.54 | 6,159 |
| 2021-10-25 | $25.26 | $25.30 | $25.23 | $25.29 | $24.82 | 6,323 |
| 2021-10-22 | $25.39 | $25.39 | $25.25 | $25.30 | $24.84 | 1,955 |
| 2021-10-21 | $25.40 | $25.46 | $25.25 | $25.25 | $24.79 | 1,217 |
| 2021-10-20 | $25.29 | $25.29 | $25.00 | $25.15 | $24.69 | 6,606 |
| 2021-10-19 | $25.55 | $25.55 | $25.35 | $25.35 | $24.89 | 639 |
| 2021-10-18 | $25.32 | $25.55 | $25.32 | $25.35 | $24.89 | 8,102 |
| 2021-10-15 | $25.40 | $25.40 | $25.35 | $25.35 | $24.89 | 2,084 |
| 2021-10-14 | $25.17 | $25.38 | $25.17 | $25.38 | $24.92 | 3,500 |
| 2021-10-13 | $25.13 | $25.25 | $25.12 | $25.12 | $24.66 | 1,446 |
| 2021-10-12 | $25.40 | $25.40 | $25.03 | $25.03 | $24.57 | 772 |
| 2021-10-11 | $25.18 | $25.40 | $25.00 | $25.30 | $24.84 | 4,698 |
| 2021-10-08 | $24.90 | $25.49 | $24.89 | $25.49 | $25.03 | 7,017 |
| 2021-10-07 | $24.88 | $24.90 | $24.86 | $24.88 | $24.43 | 3,602 |
| 2021-10-06 | $24.85 | $24.88 | $24.74 | $24.88 | $24.43 | 22,680 |
| 2021-10-05 | $24.88 | $24.90 | $24.80 | $24.84 | $24.38 | 4,096 |
| 2021-10-04 | $24.88 | $24.89 | $24.70 | $24.75 | $24.30 | 10,204 |
| 2021-10-01 | $24.90 | $24.90 | $24.80 | $24.80 | $24.34 | 4,135 |
| 2021-09-30 | $24.85 | $24.90 | $24.85 | $24.90 | $24.45 | 2,802 |
| 2021-09-29 | $24.80 | $24.90 | $24.73 | $24.85 | $24.40 | 2,944 |
| 2021-09-28 | $24.70 | $24.91 | $24.70 | $24.75 | $24.20 | 12,795 |
| 2021-09-27 | $24.95 | $24.95 | $24.60 | $24.72 | $24.17 | 57,169 |
| 2021-09-24 | $24.95 | $24.97 | $24.71 | $24.85 | $24.30 | 45,460 |
| 2021-09-23 | $24.99 | $24.99 | $24.85 | $24.90 | $24.34 | 61,664 |
InPoint Commercial Real Estate Income Inc (ICR-P-A) News Headlines
Recent InPoint Commercial Real Estate Income Inc (ICR-P-A) News
Similar Companies to InPoint Commercial Real Estate Income Inc (ICR-P-A) 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 | -- | -- | -- |