Modiv Inc - Class C (MDV) Exchange: NYSE
Data as of Aug. 22, 2025
$15.35 ($0.39) 2.61%
Modiv Inc - Class C - Daily Information
Click for more stock information on Modiv Inc - Class C.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $15.12 |
| Previous Close | $15.35 |
| High | $15.40 |
| Low | $15.10 |
| Adjusted Open | $15.12 |
| Previous Adjusted Close | $15.35 |
| Adjusted High | $15.40 |
| Adjusted Low | $15.10 |
Invest in Modiv Inc - Class C (MDV)
Historical Stock Data for Modiv Inc - Class C (MDV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $15.12 | $15.40 | $15.10 | $15.35 | $15.35 | 71,066 |
| 2025-08-21 | $15.03 | $15.11 | $14.86 | $14.96 | $14.96 | 24,370 |
| 2025-08-20 | $14.74 | $15.10 | $14.74 | $15.09 | $15.09 | 25,454 |
| 2025-08-19 | $14.67 | $14.95 | $14.67 | $14.76 | $14.76 | 26,644 |
| 2025-08-18 | $14.77 | $14.94 | $14.65 | $14.66 | $14.66 | 29,322 |
| 2025-08-15 | $14.92 | $15.05 | $14.69 | $14.79 | $14.79 | 37,432 |
| 2025-08-14 | $15.10 | $15.20 | $14.71 | $14.81 | $14.81 | 43,954 |
| 2025-08-13 | $15.60 | $15.65 | $14.94 | $15.12 | $15.12 | 99,986 |
| 2025-08-12 | $15.10 | $15.59 | $14.84 | $15.56 | $15.56 | 53,351 |
| 2025-08-11 | $14.91 | $15.05 | $14.76 | $15.03 | $15.03 | 50,080 |
| 2025-08-08 | $14.46 | $15.04 | $14.42 | $15.00 | $15.00 | 50,355 |
| 2025-08-07 | $14.62 | $14.72 | $14.35 | $14.45 | $14.45 | 44,967 |
| 2025-08-06 | $14.61 | $14.61 | $14.39 | $14.44 | $14.44 | 16,880 |
| 2025-08-05 | $14.51 | $14.73 | $14.38 | $14.52 | $14.52 | 26,167 |
| 2025-08-04 | $14.46 | $14.53 | $14.37 | $14.49 | $14.49 | 37,217 |
| 2025-08-01 | $14.30 | $14.36 | $14.20 | $14.35 | $14.35 | 37,354 |
| 2025-07-31 | $14.24 | $14.47 | $14.13 | $14.35 | $14.35 | 48,595 |
| 2025-07-30 | $14.68 | $14.75 | $14.24 | $14.33 | $14.23 | 31,709 |
| 2025-07-29 | $14.55 | $14.65 | $14.48 | $14.64 | $14.54 | 21,957 |
| 2025-07-28 | $14.55 | $14.66 | $14.49 | $14.51 | $14.41 | 49,544 |
| 2025-07-25 | $14.72 | $14.72 | $14.25 | $14.42 | $14.32 | 53,610 |
| 2025-07-24 | $14.67 | $14.80 | $14.60 | $14.65 | $14.55 | 35,412 |
| 2025-07-23 | $14.65 | $14.70 | $14.51 | $14.67 | $14.57 | 30,263 |
| 2025-07-22 | $14.41 | $14.60 | $14.41 | $14.54 | $14.44 | 34,467 |
| 2025-07-21 | $14.30 | $14.41 | $14.16 | $14.40 | $14.30 | 63,456 |
| 2025-07-18 | $14.46 | $14.55 | $14.26 | $14.31 | $14.21 | 49,770 |
| 2025-07-17 | $14.48 | $14.52 | $14.26 | $14.40 | $14.30 | 71,251 |
| 2025-07-16 | $14.50 | $14.59 | $14.33 | $14.47 | $14.37 | 54,084 |
| 2025-07-15 | $14.86 | $14.89 | $14.46 | $14.46 | $14.36 | 41,330 |
| 2025-07-14 | $14.71 | $14.79 | $14.58 | $14.79 | $14.69 | 40,786 |
| 2025-07-11 | $14.64 | $14.69 | $14.50 | $14.69 | $14.59 | 34,672 |
| 2025-07-10 | $14.62 | $14.75 | $14.54 | $14.71 | $14.61 | 43,331 |
| 2025-07-09 | $14.70 | $14.75 | $14.53 | $14.58 | $14.48 | 28,409 |
| 2025-07-08 | $14.72 | $14.91 | $14.66 | $14.66 | $14.56 | 53,140 |
| 2025-07-07 | $14.43 | $14.75 | $14.43 | $14.70 | $14.60 | 57,576 |
| 2025-07-03 | $14.50 | $14.69 | $14.40 | $14.55 | $14.45 | 38,211 |
| 2025-07-02 | $14.51 | $14.62 | $14.39 | $14.46 | $14.36 | 52,364 |
| 2025-07-01 | $14.10 | $14.64 | $14.10 | $14.56 | $14.46 | 63,657 |
| 2025-06-30 | $14.28 | $14.45 | $14.08 | $14.08 | $13.98 | 103,750 |
| 2025-06-27 | $14.10 | $14.45 | $14.10 | $14.39 | $14.19 | 1,230,482 |
| 2025-06-26 | $14.12 | $14.21 | $14.10 | $14.12 | $13.93 | 51,000 |
| 2025-06-25 | $14.28 | $14.33 | $14.10 | $14.10 | $13.91 | 72,146 |
| 2025-06-24 | $14.40 | $14.50 | $14.26 | $14.27 | $14.08 | 37,760 |
| 2025-06-23 | $14.57 | $14.73 | $14.35 | $14.35 | $14.16 | 82,784 |
| 2025-06-20 | $14.53 | $14.61 | $14.40 | $14.59 | $14.59 | 87,897 |
| 2025-06-18 | $14.44 | $14.61 | $14.37 | $14.37 | $14.37 | 40,303 |
| 2025-06-17 | $14.34 | $14.59 | $14.34 | $14.49 | $14.49 | 35,839 |
| 2025-06-16 | $14.26 | $14.75 | $14.26 | $14.32 | $14.32 | 41,162 |
| 2025-06-13 | $14.30 | $14.40 | $14.01 | $14.12 | $14.12 | 60,170 |
| 2025-06-12 | $14.50 | $14.62 | $14.35 | $14.47 | $14.47 | 24,912 |
| 2025-06-11 | $14.53 | $14.82 | $14.47 | $14.47 | $14.47 | 29,644 |
| 2025-06-10 | $14.25 | $14.94 | $14.24 | $14.58 | $14.58 | 52,762 |
| 2025-06-09 | $14.09 | $14.41 | $14.02 | $14.25 | $14.25 | 51,174 |
| 2025-06-06 | $14.13 | $14.23 | $14.07 | $14.07 | $14.07 | 24,839 |
| 2025-06-05 | $14.08 | $14.24 | $14.07 | $14.08 | $14.08 | 29,215 |
| 2025-06-04 | $14.10 | $14.29 | $14.06 | $14.06 | $14.06 | 26,827 |
| 2025-06-03 | $14.27 | $14.38 | $14.07 | $14.09 | $14.09 | 71,961 |
| 2025-06-02 | $14.25 | $14.46 | $14.20 | $14.26 | $14.26 | 39,256 |
| 2025-05-30 | $14.34 | $14.53 | $14.23 | $14.35 | $14.35 | 24,278 |
| 2025-05-29 | $14.30 | $14.64 | $14.30 | $14.39 | $14.29 | 22,728 |
| 2025-05-28 | $14.36 | $14.41 | $14.20 | $14.27 | $14.17 | 40,995 |
| 2025-05-27 | $14.27 | $14.46 | $14.16 | $14.32 | $14.22 | 45,317 |
| 2025-05-23 | $14.19 | $14.50 | $14.06 | $14.16 | $14.06 | 37,151 |
| 2025-05-22 | $14.32 | $14.45 | $14.11 | $14.21 | $14.11 | 38,434 |
| 2025-05-21 | $14.80 | $15.19 | $14.27 | $14.27 | $14.17 | 55,543 |
| 2025-05-20 | $14.80 | $15.06 | $14.79 | $14.88 | $14.88 | 48,931 |
| 2025-05-19 | $14.61 | $14.86 | $14.58 | $14.85 | $14.85 | 35,656 |
| 2025-05-16 | $14.69 | $14.88 | $14.52 | $14.66 | $14.66 | 57,307 |
| 2025-05-15 | $14.35 | $14.89 | $14.35 | $14.73 | $14.73 | 28,398 |
| 2025-05-14 | $14.31 | $14.59 | $14.27 | $14.27 | $14.27 | 39,653 |
| 2025-05-13 | $14.49 | $14.71 | $14.29 | $14.42 | $14.42 | 37,929 |
| 2025-05-12 | $14.68 | $14.85 | $14.39 | $14.39 | $14.39 | 59,203 |
| 2025-05-09 | $14.42 | $14.80 | $14.42 | $14.62 | $14.62 | 37,046 |
| 2025-05-08 | $14.61 | $14.94 | $14.40 | $14.42 | $14.42 | 99,822 |
| 2025-05-07 | $14.32 | $14.69 | $14.08 | $14.62 | $14.62 | 98,662 |
| 2025-05-06 | $15.62 | $15.90 | $14.50 | $14.58 | $14.58 | 144,350 |
| 2025-05-05 | $16.23 | $16.33 | $15.34 | $15.64 | $15.64 | 51,746 |
| 2025-05-02 | $16.30 | $16.57 | $16.06 | $16.42 | $16.42 | 48,336 |
| 2025-05-01 | $16.42 | $16.74 | $16.14 | $16.18 | $16.18 | 46,127 |
| 2025-04-30 | $16.40 | $16.81 | $16.04 | $16.38 | $16.38 | 32,290 |
| 2025-04-29 | $16.70 | $16.79 | $16.50 | $16.61 | $16.51 | 39,648 |
| 2025-04-28 | $16.70 | $17.15 | $16.60 | $16.82 | $16.72 | 64,426 |
| 2025-04-25 | $16.33 | $16.82 | $16.21 | $16.64 | $16.64 | 72,900 |
| 2025-04-24 | $16.15 | $16.41 | $16.01 | $16.31 | $16.31 | 35,539 |
| 2025-04-23 | $16.23 | $16.23 | $15.83 | $15.99 | $15.99 | 28,113 |
| 2025-04-22 | $15.62 | $16.10 | $15.62 | $15.95 | $15.95 | 43,878 |
| 2025-04-21 | $15.20 | $15.63 | $15.12 | $15.56 | $15.56 | 36,462 |
| 2025-04-17 | $15.16 | $15.61 | $15.07 | $15.30 | $15.30 | 32,545 |
| 2025-04-16 | $14.87 | $15.32 | $14.87 | $15.22 | $15.22 | 25,566 |
| 2025-04-15 | $14.76 | $15.16 | $14.75 | $14.81 | $14.81 | 28,333 |
| 2025-04-14 | $14.40 | $15.05 | $14.31 | $14.73 | $14.73 | 55,978 |
| 2025-04-11 | $14.49 | $14.73 | $14.10 | $14.32 | $14.32 | 40,314 |
| 2025-04-10 | $14.86 | $14.86 | $14.27 | $14.48 | $14.48 | 31,121 |
| 2025-04-09 | $14.00 | $15.02 | $14.00 | $14.89 | $14.89 | 54,525 |
| 2025-04-08 | $14.50 | $14.78 | $14.18 | $14.39 | $14.39 | 60,222 |
| 2025-04-07 | $14.89 | $15.08 | $13.62 | $14.25 | $14.25 | 82,781 |
| 2025-04-04 | $15.66 | $15.84 | $14.90 | $15.08 | $15.08 | 68,031 |
| 2025-04-03 | $16.05 | $16.26 | $15.83 | $15.93 | $15.93 | 42,160 |
| 2025-04-02 | $16.01 | $16.29 | $15.75 | $16.18 | $16.18 | 61,507 |
| 2025-04-01 | $15.93 | $16.18 | $15.90 | $16.01 | $16.01 | 56,875 |
| 2025-03-31 | $15.72 | $16.23 | $15.66 | $16.05 | $16.05 | 54,649 |
| 2025-03-28 | $15.86 | $16.02 | $15.56 | $15.76 | $15.66 | 41,884 |
| 2025-03-27 | $15.77 | $16.07 | $15.75 | $15.86 | $15.76 | 19,671 |
| 2025-03-26 | $15.66 | $15.93 | $15.58 | $15.63 | $15.54 | 15,021 |
| 2025-03-25 | $16.17 | $16.22 | $15.39 | $15.81 | $15.71 | 67,363 |
| 2025-03-24 | $15.68 | $16.25 | $15.61 | $16.02 | $15.92 | 75,101 |
| 2025-03-21 | $15.80 | $15.90 | $15.53 | $15.58 | $15.49 | 43,054 |
| 2025-03-20 | $15.46 | $15.98 | $15.46 | $15.94 | $15.84 | 22,643 |
| 2025-03-19 | $15.54 | $15.89 | $15.26 | $15.67 | $15.58 | 27,396 |
| 2025-03-18 | $15.82 | $15.82 | $15.19 | $15.50 | $15.41 | 64,760 |
| 2025-03-17 | $15.14 | $15.83 | $15.14 | $15.76 | $15.66 | 32,069 |
| 2025-03-14 | $15.16 | $15.91 | $15.16 | $15.28 | $15.19 | 34,504 |
| 2025-03-13 | $15.25 | $15.71 | $15.12 | $15.24 | $15.24 | 43,010 |
| 2025-03-12 | $15.24 | $15.85 | $15.03 | $15.25 | $15.25 | 26,006 |
| 2025-03-11 | $15.98 | $15.98 | $15.10 | $15.33 | $15.33 | 45,330 |
| 2025-03-10 | $15.74 | $16.37 | $15.74 | $15.90 | $15.90 | 69,449 |
| 2025-03-07 | $16.15 | $16.34 | $15.75 | $16.02 | $16.02 | 79,455 |
| 2025-03-06 | $15.75 | $16.19 | $15.57 | $16.02 | $16.02 | 60,987 |
| 2025-03-05 | $14.91 | $16.15 | $14.91 | $15.86 | $15.86 | 47,822 |
| 2025-03-04 | $14.87 | $15.25 | $14.65 | $14.76 | $14.76 | 43,131 |
| 2025-03-03 | $15.12 | $15.65 | $14.84 | $15.55 | $15.55 | 27,693 |
| 2025-02-28 | $14.70 | $15.28 | $14.61 | $15.21 | $15.21 | 35,536 |
| 2025-02-27 | $14.60 | $14.95 | $14.60 | $14.87 | $14.78 | 39,641 |
| 2025-02-26 | $14.84 | $14.84 | $13.91 | $14.54 | $14.45 | 56,191 |
| 2025-02-25 | $14.54 | $14.89 | $14.54 | $14.70 | $14.61 | 27,045 |
| 2025-02-24 | $14.69 | $14.75 | $14.51 | $14.68 | $14.59 | 29,214 |
| 2025-02-21 | $14.61 | $14.70 | $14.50 | $14.55 | $14.46 | 30,574 |
| 2025-02-20 | $14.80 | $14.82 | $14.51 | $14.65 | $14.56 | 17,345 |
| 2025-02-19 | $15.05 | $15.05 | $14.72 | $14.82 | $14.73 | 27,801 |
| 2025-02-18 | $14.70 | $15.22 | $14.67 | $14.99 | $14.89 | 44,307 |
| 2025-02-14 | $15.01 | $15.12 | $14.75 | $14.82 | $14.73 | 25,172 |
| 2025-02-13 | $14.96 | $15.43 | $14.93 | $15.07 | $15.07 | 21,090 |
| 2025-02-12 | $14.68 | $15.24 | $14.60 | $14.98 | $14.98 | 23,844 |
| 2025-02-11 | $14.96 | $15.59 | $14.56 | $14.77 | $14.77 | 45,219 |
| 2025-02-10 | $15.57 | $15.67 | $15.00 | $15.07 | $15.07 | 57,528 |
| 2025-02-07 | $15.87 | $16.04 | $15.71 | $15.71 | $15.71 | 23,875 |
| 2025-02-06 | $16.05 | $16.25 | $15.58 | $15.92 | $15.92 | 54,480 |
| 2025-02-05 | $15.27 | $16.24 | $15.26 | $16.03 | $16.03 | 58,909 |
| 2025-02-04 | $14.73 | $15.43 | $14.66 | $15.27 | $15.27 | 44,737 |
| 2025-02-03 | $14.40 | $14.92 | $14.40 | $14.89 | $14.89 | 34,869 |
| 2025-01-31 | $14.60 | $14.87 | $14.46 | $14.64 | $14.64 | 32,797 |
| 2025-01-30 | $14.43 | $14.93 | $14.43 | $14.66 | $14.56 | 27,467 |
| 2025-01-29 | $14.40 | $14.59 | $14.36 | $14.47 | $14.37 | 23,181 |
| 2025-01-28 | $14.60 | $14.82 | $14.34 | $14.41 | $14.31 | 29,061 |
| 2025-01-27 | $14.46 | $14.99 | $14.46 | $14.68 | $14.58 | 15,065 |
| 2025-01-24 | $14.60 | $15.02 | $14.43 | $14.52 | $14.42 | 38,946 |
| 2025-01-23 | $14.91 | $15.08 | $14.62 | $14.62 | $14.52 | 24,728 |
| 2025-01-22 | $15.21 | $15.33 | $14.97 | $15.05 | $14.95 | 27,723 |
| 2025-01-21 | $14.81 | $15.20 | $14.81 | $15.12 | $15.02 | 41,385 |
| 2025-01-17 | $15.00 | $15.00 | $14.77 | $14.93 | $14.93 | 35,166 |
| 2025-01-16 | $14.65 | $15.13 | $14.46 | $14.87 | $14.87 | 26,800 |
| 2025-01-15 | $14.32 | $14.93 | $14.30 | $14.74 | $14.74 | 22,666 |
| 2025-01-14 | $14.50 | $14.69 | $14.26 | $14.26 | $14.26 | 25,229 |
| 2025-01-13 | $14.35 | $14.54 | $14.28 | $14.39 | $14.39 | 16,737 |
| 2025-01-10 | $14.45 | $14.58 | $14.24 | $14.45 | $14.45 | 24,845 |
| 2025-01-08 | $14.52 | $14.76 | $14.43 | $14.51 | $14.51 | 16,614 |
| 2025-01-07 | $14.98 | $14.99 | $14.45 | $14.65 | $14.65 | 37,281 |
| 2025-01-06 | $14.67 | $15.04 | $14.61 | $14.90 | $14.90 | 41,900 |
| 2025-01-03 | $14.97 | $15.08 | $14.80 | $14.88 | $14.88 | 19,431 |
| 2025-01-02 | $14.80 | $15.17 | $14.80 | $15.02 | $15.02 | 32,303 |
| 2024-12-31 | $14.86 | $15.15 | $14.76 | $14.88 | $14.88 | 37,653 |
| 2024-12-30 | $14.80 | $15.22 | $14.77 | $14.94 | $14.84 | 30,262 |
| 2024-12-27 | $15.25 | $15.47 | $14.56 | $14.95 | $14.85 | 83,526 |
| 2024-12-26 | $15.25 | $15.45 | $15.17 | $15.20 | $15.10 | 21,562 |
| 2024-12-24 | $15.28 | $15.68 | $15.28 | $15.32 | $15.22 | 15,908 |
| 2024-12-23 | $15.53 | $15.86 | $15.03 | $15.23 | $15.13 | 55,104 |
| 2024-12-20 | $15.07 | $15.88 | $15.07 | $15.81 | $15.71 | 142,555 |
| 2024-12-19 | $15.37 | $15.60 | $15.00 | $15.21 | $15.11 | 20,149 |
| 2024-12-18 | $15.72 | $16.00 | $15.12 | $15.20 | $15.10 | 22,078 |
| 2024-12-17 | $15.95 | $16.15 | $15.66 | $15.69 | $15.59 | 14,481 |
| 2024-12-16 | $15.75 | $16.09 | $15.63 | $15.89 | $15.79 | 18,769 |
| 2024-12-13 | $16.02 | $16.08 | $15.71 | $15.86 | $15.76 | 23,626 |
| 2024-12-12 | $15.64 | $16.31 | $15.60 | $15.93 | $15.83 | 24,136 |
| 2024-12-11 | $15.96 | $16.11 | $15.75 | $15.79 | $15.69 | 13,143 |
| 2024-12-10 | $15.82 | $16.01 | $15.80 | $15.85 | $15.75 | 14,765 |
| 2024-12-09 | $15.95 | $16.06 | $15.75 | $15.97 | $15.87 | 28,272 |
| 2024-12-06 | $16.18 | $16.24 | $15.86 | $15.94 | $15.84 | 13,561 |
| 2024-12-05 | $16.30 | $16.30 | $16.04 | $16.10 | $16.00 | 31,965 |
| 2024-12-04 | $16.14 | $16.51 | $16.14 | $16.26 | $16.16 | 33,018 |
| 2024-12-03 | $16.57 | $16.57 | $16.07 | $16.27 | $16.17 | 36,973 |
| 2024-12-02 | $15.90 | $16.45 | $15.85 | $16.32 | $16.22 | 172,895 |
| 2024-11-29 | $15.88 | $16.14 | $15.81 | $16.02 | $16.02 | 11,550 |
| 2024-11-27 | $16.49 | $16.52 | $15.97 | $16.00 | $15.90 | 28,781 |
| 2024-11-26 | $16.55 | $16.57 | $16.17 | $16.31 | $16.21 | 28,037 |
| 2024-11-25 | $16.33 | $16.74 | $16.33 | $16.50 | $16.40 | 47,371 |
| 2024-11-22 | $16.21 | $16.57 | $16.01 | $16.41 | $16.31 | 35,225 |
| 2024-11-21 | $16.04 | $16.29 | $15.91 | $16.12 | $16.02 | 33,243 |
| 2024-11-20 | $16.06 | $16.40 | $16.01 | $16.24 | $16.14 | 30,379 |
| 2024-11-19 | $16.00 | $16.44 | $15.81 | $16.21 | $16.11 | 99,940 |
| 2024-11-18 | $15.96 | $16.16 | $15.70 | $16.00 | $16.00 | 60,299 |
| 2024-11-15 | $15.90 | $16.36 | $15.81 | $16.13 | $16.13 | 27,778 |
| 2024-11-14 | $16.07 | $16.07 | $15.70 | $15.90 | $15.90 | 18,673 |
| 2024-11-13 | $16.21 | $16.28 | $15.92 | $15.96 | $15.96 | 33,944 |
| 2024-11-12 | $16.15 | $16.28 | $15.76 | $16.18 | $16.18 | 81,430 |
| 2024-11-11 | $16.48 | $16.73 | $16.26 | $16.40 | $16.40 | 50,575 |
| 2024-11-08 | $16.81 | $17.21 | $16.52 | $16.76 | $16.76 | 58,509 |
| 2024-11-07 | $16.98 | $17.54 | $16.40 | $16.71 | $16.71 | 44,104 |
| 2024-11-06 | $16.76 | $17.71 | $16.76 | $17.09 | $17.09 | 58,895 |
| 2024-11-05 | $16.73 | $17.15 | $16.65 | $16.82 | $16.82 | 22,946 |
| 2024-11-04 | $16.67 | $17.08 | $16.55 | $16.59 | $16.59 | 26,015 |
| 2024-11-01 | $16.92 | $17.12 | $16.64 | $16.80 | $16.80 | 15,071 |
| 2024-10-31 | $16.97 | $17.07 | $16.64 | $16.92 | $16.92 | 24,372 |
| 2024-10-30 | $17.19 | $17.25 | $16.97 | $17.14 | $17.04 | 19,957 |
| 2024-10-29 | $17.33 | $17.61 | $17.31 | $17.31 | $17.21 | 25,565 |
| 2024-10-28 | $17.73 | $17.90 | $17.20 | $17.52 | $17.42 | 36,977 |
| 2024-10-25 | $17.97 | $17.97 | $17.63 | $17.76 | $17.76 | 30,523 |
| 2024-10-24 | $17.00 | $18.11 | $17.00 | $17.92 | $17.92 | 97,219 |
| 2024-10-23 | $17.09 | $17.21 | $17.00 | $17.11 | $17.11 | 10,473 |
| 2024-10-22 | $17.16 | $17.32 | $17.02 | $17.04 | $17.04 | 26,704 |
| 2024-10-21 | $17.07 | $17.34 | $16.84 | $17.21 | $17.21 | 45,457 |
| 2024-10-18 | $16.90 | $17.17 | $16.51 | $17.10 | $17.10 | 57,778 |
| 2024-10-17 | $16.62 | $16.75 | $16.47 | $16.73 | $16.73 | 27,010 |
| 2024-10-16 | $16.11 | $16.64 | $16.03 | $16.43 | $16.43 | 27,340 |
| 2024-10-15 | $15.87 | $16.17 | $15.87 | $16.05 | $16.05 | 15,333 |
| 2024-10-14 | $16.05 | $16.21 | $15.85 | $15.93 | $15.93 | 49,271 |
| 2024-10-11 | $16.19 | $16.40 | $15.91 | $16.08 | $16.08 | 31,147 |
| 2024-10-10 | $16.35 | $16.35 | $16.01 | $16.16 | $16.16 | 34,138 |
| 2024-10-09 | $16.20 | $16.35 | $16.09 | $16.35 | $16.35 | 30,230 |
| 2024-10-08 | $16.40 | $16.41 | $16.10 | $16.16 | $16.16 | 21,159 |
| 2024-10-07 | $16.40 | $16.93 | $16.36 | $16.52 | $16.52 | 35,696 |
| 2024-10-04 | $16.35 | $16.69 | $16.10 | $16.44 | $16.44 | 54,944 |
| 2024-10-03 | $16.15 | $16.40 | $16.11 | $16.30 | $16.30 | 29,637 |
| 2024-10-02 | $16.04 | $16.37 | $16.03 | $16.10 | $16.10 | 41,945 |
| 2024-10-01 | $16.76 | $16.76 | $16.12 | $16.15 | $16.15 | 29,578 |
| 2024-09-30 | $16.66 | $17.00 | $16.66 | $16.80 | $16.80 | 30,319 |
| 2024-09-27 | $16.94 | $17.17 | $16.86 | $17.03 | $16.93 | 14,572 |
| 2024-09-26 | $17.16 | $17.17 | $16.89 | $17.07 | $16.97 | 24,553 |
| 2024-09-25 | $17.15 | $17.22 | $17.00 | $17.06 | $16.96 | 31,053 |
| 2024-09-24 | $17.00 | $17.22 | $16.66 | $17.14 | $17.04 | 89,481 |
| 2024-09-23 | $16.48 | $17.05 | $16.37 | $16.90 | $16.80 | 94,696 |
| 2024-09-20 | $16.09 | $16.50 | $15.85 | $16.00 | $16.00 | 122,486 |
| 2024-09-19 | $16.45 | $16.67 | $16.00 | $16.30 | $16.30 | 46,117 |
| 2024-09-18 | $16.64 | $16.75 | $16.33 | $16.33 | $16.33 | 19,103 |
| 2024-09-17 | $16.75 | $16.80 | $16.39 | $16.55 | $16.55 | 18,457 |
| 2024-09-16 | $16.38 | $17.00 | $16.27 | $16.65 | $16.65 | 51,427 |
| 2024-09-13 | $16.00 | $16.37 | $15.90 | $16.17 | $16.17 | 22,965 |
| 2024-09-12 | $16.63 | $16.68 | $15.92 | $15.92 | $15.92 | 16,653 |
| 2024-09-11 | $16.45 | $16.57 | $16.32 | $16.50 | $16.50 | 12,519 |
| 2024-09-10 | $16.34 | $16.70 | $16.06 | $16.42 | $16.42 | 28,032 |
| 2024-09-09 | $16.07 | $16.43 | $15.95 | $16.22 | $16.22 | 15,808 |
| 2024-09-06 | $15.70 | $16.28 | $15.70 | $16.09 | $16.09 | 14,118 |
| 2024-09-05 | $15.89 | $16.08 | $15.62 | $15.80 | $15.80 | 19,832 |
| 2024-09-04 | $15.62 | $15.96 | $15.62 | $15.86 | $15.86 | 9,303 |
| 2024-09-03 | $16.20 | $16.23 | $15.43 | $15.60 | $15.60 | 51,252 |
| 2024-08-30 | $16.94 | $16.94 | $16.44 | $16.64 | $16.64 | 20,355 |
| 2024-08-29 | $16.84 | $17.09 | $16.71 | $16.96 | $16.86 | 22,392 |
| 2024-08-28 | $16.47 | $16.62 | $16.40 | $16.52 | $16.43 | 14,689 |
| 2024-08-27 | $16.84 | $16.84 | $16.32 | $16.40 | $16.40 | 20,437 |
| 2024-08-26 | $16.15 | $16.89 | $16.13 | $16.76 | $16.76 | 29,112 |
| 2024-08-23 | $15.72 | $16.15 | $15.67 | $16.05 | $16.05 | 40,856 |
| 2024-08-22 | $15.26 | $15.55 | $15.26 | $15.50 | $15.50 | 13,464 |
| 2024-08-21 | $15.13 | $15.49 | $15.08 | $15.32 | $15.32 | 24,159 |
| 2024-08-20 | $14.75 | $15.13 | $14.66 | $15.02 | $15.02 | 39,102 |
| 2024-08-19 | $14.48 | $14.75 | $14.40 | $14.75 | $14.75 | 27,570 |
| 2024-08-16 | $14.41 | $14.69 | $14.28 | $14.32 | $14.32 | 27,325 |
| 2024-08-15 | $14.60 | $14.70 | $14.44 | $14.49 | $14.49 | 23,196 |
| 2024-08-14 | $14.60 | $14.69 | $14.50 | $14.53 | $14.53 | 13,399 |
| 2024-08-13 | $14.60 | $14.70 | $14.45 | $14.53 | $14.53 | 16,505 |
| 2024-08-12 | $14.65 | $14.89 | $14.55 | $14.69 | $14.69 | 19,468 |
| 2024-08-09 | $14.80 | $14.80 | $14.60 | $14.64 | $14.64 | 14,754 |
| 2024-08-08 | $14.77 | $14.93 | $14.59 | $14.70 | $14.70 | 13,382 |
| 2024-08-07 | $15.03 | $15.03 | $14.72 | $14.76 | $14.76 | 10,063 |
| 2024-08-06 | $14.76 | $15.10 | $14.58 | $14.95 | $14.95 | 18,906 |
| 2024-08-05 | $14.51 | $14.86 | $14.20 | $14.76 | $14.76 | 41,870 |
| 2024-08-02 | $14.91 | $15.20 | $14.84 | $14.88 | $14.88 | 20,541 |
| 2024-08-01 | $14.77 | $15.38 | $14.77 | $14.81 | $14.81 | 26,264 |
| 2024-07-31 | $14.78 | $15.00 | $14.71 | $14.88 | $14.88 | 20,861 |
| 2024-07-30 | $14.69 | $14.94 | $14.59 | $14.71 | $14.62 | 19,652 |
| 2024-07-29 | $14.66 | $14.89 | $14.62 | $14.77 | $14.68 | 19,881 |
| 2024-07-26 | $14.96 | $14.96 | $14.70 | $14.79 | $14.70 | 16,992 |
| 2024-07-25 | $14.64 | $14.97 | $14.64 | $14.81 | $14.72 | 11,660 |
| 2024-07-24 | $15.01 | $15.12 | $14.77 | $14.78 | $14.69 | 11,033 |
| 2024-07-23 | $14.80 | $15.10 | $14.80 | $14.89 | $14.79 | 24,710 |
| 2024-07-22 | $14.52 | $15.00 | $14.30 | $14.90 | $14.80 | 15,869 |
| 2024-07-19 | $14.68 | $14.95 | $14.26 | $14.35 | $14.26 | 15,648 |
| 2024-07-18 | $15.27 | $15.30 | $14.71 | $14.73 | $14.64 | 23,365 |
| 2024-07-17 | $14.65 | $15.19 | $14.65 | $15.17 | $15.07 | 18,126 |
| 2024-07-16 | $14.80 | $14.91 | $14.56 | $14.81 | $14.72 | 14,645 |
| 2024-07-15 | $14.45 | $14.73 | $14.31 | $14.70 | $14.61 | 22,253 |
| 2024-07-12 | $14.22 | $14.50 | $14.21 | $14.49 | $14.40 | 18,297 |
| 2024-07-11 | $14.10 | $14.50 | $14.09 | $14.29 | $14.20 | 14,089 |
| 2024-07-10 | $14.00 | $14.13 | $13.96 | $14.10 | $14.01 | 11,602 |
| 2024-07-09 | $13.90 | $14.09 | $13.89 | $13.93 | $13.84 | 25,978 |
| 2024-07-08 | $14.00 | $14.26 | $13.85 | $13.86 | $13.77 | 21,376 |
| 2024-07-05 | $13.95 | $14.25 | $13.95 | $14.12 | $14.03 | 15,939 |
| 2024-07-03 | $14.25 | $14.25 | $13.99 | $14.00 | $13.91 | 15,368 |
| 2024-07-02 | $13.92 | $14.11 | $13.89 | $13.95 | $13.86 | 9,125 |
| 2024-07-01 | $13.99 | $14.14 | $13.80 | $13.89 | $13.80 | 12,619 |
| 2024-06-28 | $13.89 | $14.25 | $13.82 | $14.14 | $14.05 | 22,520 |
| 2024-06-27 | $14.13 | $14.28 | $13.69 | $14.08 | $13.90 | 30,608 |
| 2024-06-26 | $14.10 | $14.37 | $13.93 | $14.13 | $13.95 | 14,971 |
| 2024-06-25 | $14.45 | $14.97 | $14.00 | $14.00 | $13.82 | 39,771 |
| 2024-06-24 | $14.10 | $14.80 | $14.01 | $14.30 | $14.11 | 41,936 |
| 2024-06-21 | $14.70 | $14.88 | $13.80 | $13.80 | $13.80 | 88,271 |
| 2024-06-20 | $14.84 | $14.99 | $14.58 | $14.74 | $14.74 | 16,549 |
| 2024-06-18 | $14.98 | $15.22 | $14.66 | $14.66 | $14.66 | 18,513 |
| 2024-06-17 | $14.58 | $14.90 | $14.45 | $14.82 | $14.82 | 18,745 |
| 2024-06-14 | $14.94 | $15.21 | $14.51 | $14.71 | $14.71 | 26,782 |
| 2024-06-13 | $15.30 | $15.30 | $14.95 | $15.00 | $15.00 | 16,934 |
| 2024-06-12 | $15.02 | $15.18 | $15.02 | $15.13 | $15.13 | 9,394 |
| 2024-06-11 | $14.93 | $15.22 | $14.85 | $14.85 | $14.85 | 22,616 |
| 2024-06-10 | $14.96 | $15.38 | $14.91 | $15.09 | $15.09 | 23,374 |
| 2024-06-07 | $15.38 | $15.38 | $14.95 | $15.04 | $15.04 | 35,066 |
| 2024-06-06 | $15.10 | $15.64 | $15.10 | $15.24 | $15.24 | 8,067 |
| 2024-06-05 | $15.15 | $15.59 | $15.15 | $15.23 | $15.23 | 17,611 |
| 2024-06-04 | $15.11 | $15.34 | $14.89 | $15.15 | $15.15 | 15,342 |
| 2024-06-03 | $15.15 | $15.28 | $15.09 | $15.26 | $15.26 | 13,066 |
| 2024-05-31 | $14.92 | $15.30 | $14.92 | $15.17 | $15.17 | 12,679 |
| 2024-05-30 | $15.15 | $15.53 | $15.00 | $15.00 | $14.91 | 22,351 |
| 2024-05-29 | $15.20 | $15.35 | $15.07 | $15.15 | $15.05 | 8,103 |
| 2024-05-28 | $15.68 | $15.75 | $15.21 | $15.22 | $15.12 | 21,764 |
| 2024-05-24 | $15.25 | $15.74 | $15.07 | $15.57 | $15.47 | 13,762 |
| 2024-05-23 | $15.29 | $15.70 | $15.07 | $15.22 | $15.12 | 25,183 |
| 2024-05-22 | $15.56 | $15.75 | $15.32 | $15.33 | $15.23 | 16,119 |
| 2024-05-21 | $15.57 | $15.92 | $15.57 | $15.66 | $15.56 | 12,325 |
| 2024-05-20 | $15.96 | $15.98 | $15.55 | $15.55 | $15.45 | 15,086 |
| 2024-05-17 | $16.05 | $16.11 | $15.95 | $16.01 | $16.01 | 20,272 |
| 2024-05-16 | $15.53 | $16.10 | $15.53 | $16.09 | $16.09 | 17,711 |
| 2024-05-15 | $15.70 | $15.97 | $15.43 | $15.54 | $15.54 | 20,319 |
| 2024-05-14 | $15.60 | $15.99 | $15.53 | $15.53 | $15.53 | 28,330 |
| 2024-05-13 | $15.35 | $15.99 | $15.35 | $15.90 | $15.90 | 16,948 |
| 2024-05-10 | $15.16 | $15.42 | $14.95 | $15.33 | $15.33 | 28,703 |
| 2024-05-09 | $14.88 | $15.41 | $14.88 | $15.23 | $15.23 | 35,059 |
| 2024-05-08 | $14.82 | $14.94 | $14.60 | $14.87 | $14.87 | 41,513 |
| 2024-05-07 | $14.90 | $15.05 | $14.82 | $14.82 | $14.82 | 48,821 |
| 2024-05-06 | $14.75 | $15.10 | $14.75 | $14.93 | $14.93 | 28,447 |
| 2024-05-03 | $14.99 | $15.23 | $14.70 | $14.72 | $14.72 | 37,968 |
| 2024-05-02 | $14.90 | $15.51 | $14.86 | $15.14 | $15.14 | 45,797 |
| 2024-05-01 | $14.95 | $14.95 | $14.76 | $14.90 | $14.90 | 15,891 |
| 2024-04-30 | $14.97 | $14.97 | $14.77 | $14.97 | $14.97 | 16,914 |
| 2024-04-29 | $14.98 | $14.99 | $14.89 | $14.93 | $14.93 | 14,304 |
| 2024-04-26 | $14.98 | $15.00 | $14.90 | $15.00 | $14.90 | 37,494 |
| 2024-04-25 | $15.19 | $15.19 | $14.89 | $15.00 | $14.90 | 33,053 |
| 2024-04-24 | $15.13 | $15.25 | $15.00 | $15.18 | $15.08 | 7,264 |
| 2024-04-23 | $15.27 | $15.49 | $15.10 | $15.10 | $15.00 | 33,243 |
| 2024-04-22 | $14.90 | $15.23 | $14.90 | $15.10 | $15.00 | 20,841 |
| 2024-04-19 | $14.96 | $15.01 | $14.82 | $14.90 | $14.80 | 30,414 |
| 2024-04-18 | $15.01 | $15.01 | $14.68 | $14.87 | $14.78 | 20,783 |
| 2024-04-17 | $15.08 | $15.24 | $14.72 | $14.90 | $14.80 | 17,998 |
| 2024-04-16 | $15.25 | $15.63 | $14.91 | $15.06 | $14.96 | 19,467 |
| 2024-04-15 | $15.88 | $15.90 | $15.25 | $15.50 | $15.40 | 22,862 |
| 2024-04-12 | $15.87 | $15.94 | $15.42 | $15.59 | $15.49 | 26,278 |
| 2024-04-11 | $15.62 | $16.00 | $15.45 | $15.82 | $15.72 | 33,538 |
| 2024-04-10 | $15.38 | $15.85 | $15.38 | $15.62 | $15.52 | 17,254 |
| 2024-04-09 | $15.31 | $15.88 | $15.31 | $15.83 | $15.73 | 21,706 |
| 2024-04-08 | $15.25 | $15.60 | $15.20 | $15.35 | $15.25 | 27,569 |
| 2024-04-05 | $14.96 | $15.29 | $14.65 | $15.18 | $15.18 | 13,299 |
| 2024-04-04 | $15.00 | $15.30 | $14.60 | $14.94 | $14.94 | 40,001 |
| 2024-04-03 | $15.76 | $15.77 | $15.02 | $15.03 | $15.03 | 37,198 |
| 2024-04-02 | $16.40 | $16.40 | $15.76 | $15.90 | $15.90 | 22,427 |
| 2024-04-01 | $16.49 | $16.75 | $16.28 | $16.54 | $16.54 | 24,112 |
| 2024-03-28 | $17.39 | $17.39 | $16.75 | $16.79 | $16.79 | 24,499 |
| 2024-03-27 | $16.94 | $17.49 | $16.94 | $17.20 | $17.20 | 20,240 |
| 2024-03-26 | $16.44 | $17.27 | $16.44 | $17.20 | $17.10 | 57,141 |
| 2024-03-25 | $16.00 | $16.90 | $16.00 | $16.83 | $16.74 | 29,726 |
| 2024-03-22 | $16.74 | $16.86 | $15.60 | $16.06 | $16.06 | 62,885 |
| 2024-03-21 | $16.59 | $16.70 | $16.28 | $16.56 | $16.56 | 30,834 |
| 2024-03-20 | $16.50 | $16.82 | $16.31 | $16.59 | $16.59 | 39,978 |
| 2024-03-19 | $16.50 | $16.50 | $16.20 | $16.26 | $16.26 | 21,781 |
| 2024-03-18 | $15.82 | $16.87 | $15.80 | $16.48 | $16.48 | 58,028 |
| 2024-03-15 | $15.79 | $16.15 | $15.62 | $15.97 | $15.97 | 46,307 |
| 2024-03-14 | $15.50 | $15.95 | $15.25 | $15.89 | $15.89 | 43,817 |
| 2024-03-13 | $14.69 | $15.47 | $14.60 | $15.36 | $15.36 | 44,694 |
| 2024-03-12 | $14.41 | $14.75 | $14.41 | $14.70 | $14.70 | 6,839 |
| 2024-03-11 | $14.58 | $14.88 | $14.42 | $14.55 | $14.55 | 22,207 |
| 2024-03-08 | $14.58 | $14.72 | $14.08 | $14.72 | $14.72 | 41,210 |
| 2024-03-07 | $14.85 | $15.09 | $14.15 | $14.35 | $14.35 | 32,581 |
| 2024-03-06 | $15.00 | $15.10 | $14.66 | $14.88 | $14.88 | 28,592 |
| 2024-03-05 | $15.06 | $15.13 | $14.75 | $14.88 | $14.88 | 28,754 |
| 2024-03-04 | $15.50 | $16.00 | $15.06 | $15.23 | $15.23 | 53,826 |
| 2024-03-01 | $15.45 | $15.50 | $15.27 | $15.39 | $15.39 | 25,114 |
| 2024-02-29 | $15.07 | $15.35 | $14.80 | $15.32 | $15.32 | 35,149 |
| 2024-02-28 | $14.63 | $14.98 | $14.63 | $14.86 | $14.86 | 17,343 |
| 2024-02-27 | $14.67 | $15.03 | $14.61 | $14.87 | $14.77 | 29,786 |
| 2024-02-26 | $14.65 | $14.91 | $14.49 | $14.66 | $14.57 | 15,014 |
| 2024-02-23 | $14.25 | $14.67 | $14.19 | $14.59 | $14.50 | 9,593 |
| 2024-02-22 | $14.05 | $14.50 | $14.05 | $14.25 | $14.16 | 35,427 |
| 2024-02-21 | $14.44 | $14.61 | $14.12 | $14.12 | $14.03 | 21,406 |
| 2024-02-20 | $14.33 | $14.64 | $14.32 | $14.49 | $14.40 | 20,054 |
| 2024-02-16 | $14.74 | $14.80 | $14.40 | $14.46 | $14.37 | 25,991 |
| 2024-02-15 | $15.11 | $15.33 | $14.78 | $14.81 | $14.72 | 35,595 |
| 2024-02-14 | $15.40 | $15.40 | $15.13 | $15.39 | $15.29 | 36,329 |
| 2024-02-13 | $15.08 | $15.50 | $15.08 | $15.40 | $15.30 | 26,018 |
| 2024-02-12 | $14.80 | $15.34 | $14.80 | $15.05 | $14.95 | 40,604 |
| 2024-02-09 | $14.87 | $15.00 | $14.82 | $14.94 | $14.84 | 14,012 |
| 2024-02-08 | $14.82 | $14.87 | $14.74 | $14.85 | $14.75 | 16,458 |
| 2024-02-07 | $14.94 | $14.99 | $14.74 | $14.83 | $14.73 | 16,705 |
| 2024-02-06 | $14.75 | $15.00 | $14.75 | $14.86 | $14.76 | 20,574 |
| 2024-02-05 | $14.90 | $14.98 | $14.55 | $14.80 | $14.71 | 19,254 |
| 2024-02-02 | $14.83 | $14.95 | $14.60 | $14.75 | $14.66 | 14,990 |
| 2024-02-01 | $15.03 | $15.11 | $14.49 | $14.70 | $14.61 | 18,101 |
| 2024-01-31 | $15.12 | $15.17 | $14.88 | $14.99 | $14.89 | 14,344 |
| 2024-01-30 | $15.08 | $15.23 | $14.96 | $15.10 | $15.00 | 22,065 |
| 2024-01-29 | $15.02 | $15.25 | $14.91 | $15.08 | $14.89 | 25,847 |
| 2024-01-26 | $15.00 | $15.24 | $14.91 | $15.02 | $14.83 | 24,381 |
| 2024-01-25 | $15.25 | $15.26 | $14.87 | $14.90 | $14.71 | 15,531 |
| 2024-01-24 | $14.64 | $15.20 | $14.30 | $15.00 | $14.81 | 77,454 |
| 2024-01-23 | $13.82 | $14.39 | $13.71 | $14.01 | $13.83 | 14,451 |
| 2024-01-22 | $13.56 | $14.08 | $13.50 | $13.83 | $13.65 | 21,424 |
| 2024-01-19 | $14.64 | $14.64 | $13.65 | $13.95 | $13.95 | 36,635 |
| 2024-01-18 | $14.81 | $14.97 | $14.61 | $14.80 | $14.80 | 11,593 |
| 2024-01-17 | $14.87 | $14.99 | $14.61 | $14.95 | $14.95 | 12,304 |
| 2024-01-16 | $14.69 | $14.99 | $14.59 | $14.94 | $14.94 | 25,361 |
| 2024-01-12 | $15.25 | $15.47 | $15.12 | $15.43 | $14.25 | 31,006 |
| 2024-01-11 | $15.24 | $15.47 | $15.01 | $15.31 | $14.13 | 23,418 |
| 2024-01-10 | $14.85 | $15.29 | $14.80 | $15.15 | $13.99 | 20,762 |
| 2024-01-09 | $15.00 | $15.05 | $14.82 | $14.98 | $13.83 | 16,161 |
| 2024-01-08 | $14.96 | $15.10 | $14.81 | $15.06 | $13.91 | 27,334 |
| 2024-01-05 | $15.05 | $15.05 | $14.89 | $14.96 | $13.81 | 13,494 |
| 2024-01-04 | $14.73 | $15.10 | $14.63 | $14.98 | $13.83 | 11,128 |
| 2024-01-03 | $14.99 | $15.00 | $14.63 | $14.90 | $13.76 | 14,945 |
| 2024-01-02 | $14.74 | $15.06 | $14.37 | $14.88 | $13.74 | 28,904 |
| 2023-12-29 | $14.68 | $14.95 | $14.66 | $14.90 | $13.76 | 14,681 |
| 2023-12-28 | $14.70 | $14.90 | $14.44 | $14.64 | $13.52 | 24,786 |
| 2023-12-27 | $14.85 | $14.99 | $14.77 | $14.77 | $13.55 | 9,543 |
| 2023-12-26 | $14.98 | $14.99 | $14.71 | $14.83 | $13.60 | 29,706 |
| 2023-12-22 | $14.97 | $15.00 | $14.71 | $14.89 | $13.66 | 22,936 |
| 2023-12-21 | $15.00 | $15.06 | $14.70 | $14.85 | $13.62 | 17,401 |
| 2023-12-20 | $15.02 | $15.47 | $14.95 | $15.00 | $13.76 | 26,608 |
| 2023-12-19 | $14.81 | $15.21 | $14.70 | $15.21 | $13.95 | 15,421 |
| 2023-12-18 | $14.80 | $15.08 | $14.70 | $14.91 | $13.68 | 31,512 |
| 2023-12-15 | $15.10 | $15.10 | $14.70 | $14.98 | $14.98 | 19,055 |
| 2023-12-14 | $14.87 | $15.25 | $14.76 | $15.10 | $15.10 | 17,723 |
| 2023-12-13 | $14.97 | $15.05 | $14.66 | $14.87 | $14.87 | 19,011 |
| 2023-12-12 | $14.98 | $15.26 | $14.80 | $14.83 | $14.83 | 19,017 |
| 2023-12-11 | $15.30 | $15.30 | $14.92 | $15.10 | $15.10 | 24,462 |
| 2023-12-08 | $14.77 | $15.31 | $14.77 | $15.25 | $15.25 | 16,491 |
| 2023-12-07 | $14.95 | $14.95 | $14.71 | $14.86 | $14.86 | 11,565 |
| 2023-12-06 | $15.03 | $15.28 | $14.60 | $14.72 | $14.72 | 17,673 |
| 2023-12-05 | $15.50 | $15.50 | $15.05 | $15.07 | $15.07 | 15,915 |
| 2023-12-04 | $15.44 | $15.99 | $15.33 | $15.82 | $15.82 | 29,905 |
| 2023-12-01 | $15.42 | $15.42 | $15.07 | $15.28 | $15.28 | 26,212 |
| 2023-11-30 | $15.50 | $15.50 | $15.06 | $15.32 | $15.32 | 13,385 |
| 2023-11-29 | $15.71 | $15.92 | $15.32 | $15.56 | $15.56 | 11,719 |
| 2023-11-28 | $15.56 | $16.14 | $15.56 | $15.72 | $15.62 | 21,085 |
| 2023-11-27 | $15.75 | $16.00 | $15.60 | $15.65 | $15.55 | 25,818 |
| 2023-11-24 | $15.75 | $16.15 | $15.70 | $15.95 | $15.85 | 18,947 |
| 2023-11-22 | $15.60 | $15.85 | $15.20 | $15.79 | $15.69 | 20,405 |
| 2023-11-21 | $15.15 | $15.50 | $15.07 | $15.45 | $15.36 | 57,174 |
| 2023-11-20 | $15.06 | $15.42 | $14.86 | $15.12 | $15.12 | 26,146 |
| 2023-11-17 | $15.90 | $15.90 | $15.01 | $15.18 | $15.18 | 11,687 |
| 2023-11-16 | $15.43 | $15.43 | $14.84 | $14.98 | $14.98 | 19,177 |
| 2023-11-15 | $14.70 | $15.23 | $14.65 | $14.83 | $14.83 | 11,083 |
| 2023-11-14 | $14.44 | $14.69 | $14.26 | $14.50 | $14.50 | 25,290 |
| 2023-11-13 | $14.25 | $14.83 | $14.23 | $14.83 | $14.83 | 22,167 |
| 2023-11-10 | $15.42 | $15.88 | $14.72 | $14.81 | $14.81 | 20,125 |
| 2023-11-09 | $15.53 | $15.75 | $15.36 | $15.55 | $15.55 | 13,073 |
| 2023-11-08 | $15.73 | $15.75 | $15.30 | $15.75 | $15.75 | 6,484 |
| 2023-11-07 | $15.46 | $15.84 | $15.20 | $15.48 | $15.48 | 9,274 |
| 2023-11-06 | $15.53 | $15.87 | $15.51 | $15.61 | $15.61 | 7,073 |
| 2023-11-03 | $15.43 | $15.85 | $15.43 | $15.60 | $15.60 | 11,986 |
| 2023-11-02 | $15.20 | $15.65 | $15.20 | $15.52 | $15.52 | 11,452 |
| 2023-11-01 | $15.31 | $15.51 | $15.19 | $15.36 | $15.36 | 3,612 |
| 2023-10-31 | $15.13 | $15.52 | $14.90 | $15.37 | $15.37 | 10,767 |
| 2023-10-30 | $14.57 | $15.36 | $14.57 | $15.36 | $15.36 | 8,918 |
| 2023-10-27 | $15.09 | $15.21 | $14.81 | $15.21 | $15.12 | 9,974 |
| 2023-10-26 | $15.00 | $15.24 | $14.76 | $14.96 | $14.87 | 19,902 |
| 2023-10-25 | $15.00 | $15.00 | $14.60 | $15.00 | $14.91 | 7,219 |
| 2023-10-24 | $14.96 | $15.20 | $14.65 | $15.20 | $15.11 | 11,651 |
| 2023-10-23 | $14.87 | $15.25 | $14.76 | $14.95 | $14.95 | 8,147 |
| 2023-10-20 | $14.86 | $15.19 | $14.60 | $14.95 | $14.95 | 5,945 |
| 2023-10-19 | $14.83 | $15.12 | $14.79 | $14.79 | $14.79 | 5,885 |
| 2023-10-18 | $14.58 | $15.28 | $14.58 | $14.92 | $14.92 | 5,623 |
| 2023-10-17 | $14.73 | $15.45 | $14.50 | $14.50 | $14.50 | 10,842 |
| 2023-10-16 | $14.90 | $15.10 | $14.50 | $14.56 | $14.56 | 14,023 |
| 2023-10-13 | $15.20 | $15.26 | $15.15 | $15.18 | $15.18 | 1,999 |
| 2023-10-12 | $15.08 | $15.46 | $15.02 | $15.34 | $15.34 | 11,899 |
| 2023-10-11 | $15.24 | $15.40 | $15.11 | $15.26 | $15.26 | 4,491 |
| 2023-10-10 | $15.52 | $15.58 | $14.86 | $15.46 | $15.46 | 7,509 |
| 2023-10-09 | $15.05 | $15.75 | $14.95 | $15.57 | $15.57 | 12,612 |
| 2023-10-06 | $14.57 | $15.72 | $14.57 | $15.25 | $15.25 | 10,114 |
| 2023-10-05 | $15.60 | $15.60 | $14.51 | $14.67 | $14.67 | 15,694 |
| 2023-10-04 | $15.78 | $16.21 | $15.05 | $16.08 | $16.08 | 14,435 |
| 2023-10-03 | $15.38 | $15.98 | $15.34 | $15.98 | $15.98 | 6,421 |
| 2023-10-02 | $16.28 | $16.50 | $14.81 | $15.37 | $15.37 | 36,094 |
| 2023-09-29 | $17.06 | $17.06 | $16.10 | $16.69 | $16.69 | 24,118 |
| 2023-09-28 | $17.40 | $17.40 | $16.35 | $17.06 | $17.06 | 32,672 |
| 2023-09-27 | $15.55 | $19.12 | $15.50 | $17.74 | $17.64 | 189,421 |
| 2023-09-26 | $14.85 | $15.99 | $14.85 | $15.77 | $15.68 | 43,989 |
| 2023-09-25 | $14.41 | $15.15 | $14.41 | $14.92 | $14.84 | 39,369 |
| 2023-09-22 | $14.43 | $15.00 | $14.43 | $14.89 | $14.81 | 19,507 |
| 2023-09-21 | $14.35 | $14.72 | $14.32 | $14.55 | $14.47 | 19,487 |
| 2023-09-20 | $14.40 | $14.69 | $14.39 | $14.46 | $14.38 | 19,224 |
| 2023-09-19 | $14.05 | $14.66 | $14.01 | $14.50 | $14.42 | 12,087 |
| 2023-09-18 | $14.08 | $14.74 | $13.65 | $14.01 | $13.93 | 22,400 |
| 2023-09-15 | $13.67 | $14.32 | $13.30 | $13.80 | $13.72 | 20,440 |
| 2023-09-14 | $14.30 | $14.35 | $13.33 | $13.77 | $13.69 | 39,491 |
| 2023-09-13 | $15.00 | $15.12 | $14.31 | $14.50 | $14.42 | 21,285 |
| 2023-09-12 | $15.18 | $15.22 | $14.79 | $14.80 | $14.72 | 20,675 |
| 2023-09-11 | $15.20 | $15.20 | $14.50 | $15.00 | $14.92 | 57,146 |
| 2023-09-08 | $13.50 | $15.59 | $13.20 | $14.89 | $14.81 | 184,361 |
| 2023-09-07 | $12.50 | $12.78 | $12.30 | $12.62 | $12.55 | 11,413 |
| 2023-09-06 | $12.56 | $12.56 | $12.30 | $12.30 | $12.23 | 4,526 |
| 2023-09-05 | $12.80 | $12.92 | $12.60 | $12.70 | $12.63 | 4,614 |
| 2023-09-01 | $12.51 | $13.36 | $12.51 | $12.75 | $12.68 | 16,695 |
| 2023-08-31 | $12.76 | $13.04 | $12.40 | $12.50 | $12.43 | 11,120 |
| 2023-08-30 | $12.78 | $13.14 | $12.76 | $12.80 | $12.73 | 3,728 |
| 2023-08-29 | $13.43 | $13.43 | $12.78 | $13.00 | $12.83 | 13,295 |
| 2023-08-28 | $12.50 | $13.00 | $12.18 | $13.00 | $13.00 | 27,727 |
| 2023-08-25 | $12.20 | $12.20 | $11.81 | $12.15 | $12.15 | 12,661 |
| 2023-08-24 | $12.07 | $12.22 | $11.79 | $11.89 | $11.89 | 9,347 |
| 2023-08-23 | $12.20 | $12.43 | $11.99 | $12.00 | $12.00 | 14,819 |
| 2023-08-22 | $12.51 | $12.62 | $12.05 | $12.05 | $12.05 | 6,130 |
| 2023-08-21 | $12.58 | $12.67 | $12.05 | $12.37 | $12.37 | 13,811 |
| 2023-08-18 | $12.13 | $12.73 | $12.13 | $12.73 | $12.73 | 8,648 |
| 2023-08-17 | $12.30 | $12.79 | $12.01 | $12.32 | $12.32 | 14,623 |
| 2023-08-16 | $12.39 | $12.63 | $12.20 | $12.30 | $12.30 | 11,643 |
| 2023-08-15 | $12.88 | $12.90 | $12.35 | $12.43 | $12.43 | 9,486 |
| 2023-08-14 | $12.59 | $12.78 | $12.39 | $12.78 | $12.78 | 7,152 |
| 2023-08-11 | $12.78 | $12.80 | $12.31 | $12.31 | $12.31 | 13,755 |
| 2023-08-10 | $13.10 | $13.45 | $12.61 | $12.64 | $12.64 | 16,126 |
| 2023-08-09 | $12.79 | $13.24 | $12.79 | $13.14 | $13.14 | 7,131 |
| 2023-08-08 | $12.96 | $13.30 | $12.96 | $13.11 | $13.11 | 4,259 |
| 2023-08-07 | $13.07 | $13.30 | $12.76 | $12.76 | $12.76 | 10,385 |
| 2023-08-04 | $13.26 | $13.35 | $13.00 | $13.00 | $13.00 | 8,799 |
| 2023-08-03 | $13.59 | $13.60 | $13.09 | $13.41 | $13.41 | 4,990 |
| 2023-08-02 | $13.08 | $13.75 | $13.08 | $13.59 | $13.59 | 15,016 |
| 2023-08-01 | $13.51 | $13.79 | $13.00 | $13.16 | $13.16 | 16,612 |
| 2023-07-31 | $13.30 | $13.32 | $13.06 | $13.22 | $13.22 | 7,749 |
| 2023-07-28 | $13.38 | $13.86 | $12.61 | $12.86 | $12.86 | 19,266 |
| 2023-07-27 | $13.50 | $13.98 | $13.31 | $13.66 | $13.56 | 14,475 |
| 2023-07-26 | $13.75 | $14.00 | $13.50 | $13.57 | $13.47 | 10,158 |
| 2023-07-25 | $14.10 | $14.55 | $13.61 | $13.79 | $13.69 | 12,246 |
| 2023-07-24 | $14.07 | $14.71 | $13.78 | $13.85 | $13.75 | 35,622 |
| 2023-07-21 | $14.25 | $14.40 | $14.04 | $14.17 | $14.07 | 14,007 |
| 2023-07-20 | $13.87 | $14.46 | $13.62 | $14.06 | $13.96 | 5,973 |
| 2023-07-19 | $14.00 | $14.31 | $13.64 | $13.80 | $13.70 | 11,548 |
| 2023-07-18 | $13.98 | $14.20 | $13.75 | $14.00 | $13.90 | 10,505 |
| 2023-07-17 | $13.85 | $14.25 | $13.63 | $13.83 | $13.73 | 7,054 |
| 2023-07-14 | $14.25 | $14.25 | $13.85 | $13.85 | $13.75 | 9,242 |
| 2023-07-13 | $14.33 | $14.61 | $14.00 | $14.05 | $13.95 | 8,603 |
| 2023-07-12 | $14.40 | $14.63 | $14.10 | $14.45 | $14.34 | 11,422 |
| 2023-07-11 | $14.38 | $14.89 | $14.24 | $14.37 | $14.26 | 9,535 |
| 2023-07-10 | $14.18 | $14.44 | $13.87 | $14.21 | $14.10 | 5,921 |
| 2023-07-07 | $14.81 | $14.85 | $14.18 | $14.46 | $14.35 | 10,580 |
| 2023-07-06 | $14.60 | $14.97 | $14.50 | $14.97 | $14.86 | 6,973 |
| 2023-07-05 | $14.44 | $14.89 | $13.61 | $14.74 | $14.63 | 9,984 |
| 2023-07-03 | $14.78 | $14.88 | $14.19 | $14.62 | $14.51 | 6,341 |
| 2023-06-30 | $14.61 | $15.00 | $14.40 | $15.00 | $14.89 | 10,499 |
| 2023-06-29 | $14.50 | $14.59 | $14.16 | $14.40 | $14.29 | 6,923 |
| 2023-06-28 | $14.24 | $14.61 | $14.20 | $14.44 | $14.24 | 6,884 |
| 2023-06-27 | $13.94 | $14.69 | $13.75 | $14.34 | $14.14 | 11,903 |
| 2023-06-26 | $13.02 | $13.99 | $13.02 | $13.82 | $13.63 | 17,102 |
| 2023-06-23 | $13.06 | $13.62 | $12.66 | $13.01 | $12.83 | 22,248 |
| 2023-06-22 | $13.37 | $13.37 | $12.90 | $12.90 | $12.72 | 7,684 |
| 2023-06-21 | $13.53 | $13.96 | $13.15 | $13.23 | $13.05 | 6,601 |
| 2023-06-20 | $13.72 | $14.08 | $13.60 | $13.99 | $13.79 | 14,838 |
| 2023-06-16 | $13.94 | $14.30 | $13.60 | $14.08 | $13.88 | 25,937 |
| 2023-06-15 | $14.14 | $14.50 | $13.71 | $13.76 | $13.57 | 5,948 |
| 2023-06-14 | $14.10 | $14.59 | $14.10 | $14.11 | $13.91 | 11,632 |
| 2023-06-13 | $13.88 | $14.35 | $13.88 | $13.97 | $13.77 | 11,283 |
| 2023-06-12 | $13.82 | $14.27 | $13.82 | $14.10 | $13.90 | 8,704 |
| 2023-06-09 | $14.37 | $14.80 | $13.80 | $14.02 | $13.82 | 16,555 |
| 2023-06-08 | $14.40 | $14.85 | $14.18 | $14.47 | $14.27 | 11,457 |
| 2023-06-07 | $14.92 | $14.92 | $13.97 | $14.54 | $14.34 | 12,696 |
| 2023-06-06 | $14.94 | $14.95 | $14.62 | $14.80 | $14.59 | 4,959 |
| 2023-06-05 | $14.67 | $14.84 | $14.55 | $14.80 | $14.59 | 6,108 |
| 2023-06-02 | $14.60 | $15.01 | $14.60 | $14.83 | $14.62 | 12,756 |
| 2023-06-01 | $14.74 | $14.83 | $14.60 | $14.63 | $14.43 | 5,784 |
| 2023-05-31 | $14.28 | $14.87 | $13.77 | $14.84 | $14.63 | 15,837 |
| 2023-05-30 | $14.51 | $14.81 | $14.01 | $14.01 | $13.81 | 22,782 |
| 2023-05-26 | $14.96 | $14.96 | $14.68 | $14.83 | $14.52 | 17,577 |
| 2023-05-25 | $15.12 | $15.25 | $14.80 | $14.96 | $14.96 | 23,793 |
| 2023-05-24 | $14.40 | $15.16 | $14.40 | $14.99 | $14.99 | 9,163 |
| 2023-05-23 | $14.26 | $14.90 | $14.26 | $14.50 | $14.50 | 15,482 |
| 2023-05-22 | $13.90 | $14.32 | $13.90 | $14.16 | $14.16 | 8,677 |
| 2023-05-19 | $14.08 | $14.25 | $13.63 | $14.04 | $14.04 | 13,861 |
| 2023-05-18 | $13.72 | $14.40 | $13.72 | $14.15 | $14.15 | 31,087 |
| 2023-05-17 | $13.40 | $13.99 | $13.25 | $13.94 | $13.94 | 14,893 |
| 2023-05-16 | $13.00 | $13.72 | $12.32 | $13.43 | $13.43 | 20,606 |
| 2023-05-15 | $13.15 | $14.00 | $13.07 | $14.00 | $14.00 | 26,282 |
| 2023-05-12 | $13.30 | $13.35 | $13.00 | $13.18 | $13.18 | 11,431 |
| 2023-05-11 | $13.50 | $13.50 | $13.25 | $13.44 | $13.44 | 16,656 |
| 2023-05-10 | $12.57 | $13.48 | $12.57 | $13.34 | $13.34 | 17,975 |
| 2023-05-09 | $12.16 | $12.65 | $12.12 | $12.58 | $12.58 | 10,927 |
| 2023-05-08 | $12.25 | $12.60 | $12.15 | $12.56 | $12.56 | 14,151 |
| 2023-05-05 | $12.10 | $12.59 | $12.10 | $12.50 | $12.50 | 10,999 |
| 2023-05-04 | $12.26 | $12.43 | $11.99 | $12.27 | $12.27 | 45,864 |
| 2023-05-03 | $11.98 | $12.80 | $11.92 | $12.50 | $12.50 | 34,115 |
| 2023-05-02 | $10.70 | $11.97 | $10.70 | $11.92 | $11.92 | 58,669 |
| 2023-05-01 | $11.00 | $11.04 | $10.70 | $10.70 | $10.70 | 13,129 |
| 2023-04-28 | $10.80 | $11.00 | $10.62 | $11.00 | $11.00 | 11,451 |
| 2023-04-27 | $10.84 | $10.95 | $10.44 | $10.91 | $10.91 | 12,514 |
| 2023-04-26 | $10.98 | $11.16 | $10.79 | $11.05 | $10.95 | 8,613 |
| 2023-04-25 | $11.15 | $11.31 | $10.92 | $10.97 | $10.87 | 15,057 |
| 2023-04-24 | $11.49 | $11.50 | $11.01 | $11.03 | $10.93 | 12,885 |
| 2023-04-21 | $10.73 | $11.25 | $10.73 | $11.22 | $11.12 | 16,053 |
| 2023-04-20 | $10.62 | $10.73 | $10.60 | $10.73 | $10.64 | 5,574 |
| 2023-04-19 | $10.43 | $10.69 | $10.43 | $10.50 | $10.41 | 15,724 |
| 2023-04-18 | $10.45 | $10.58 | $10.40 | $10.54 | $10.45 | 15,077 |
| 2023-04-17 | $10.50 | $10.57 | $10.37 | $10.50 | $10.41 | 12,296 |
| 2023-04-14 | $10.50 | $10.57 | $10.50 | $10.51 | $10.42 | 4,812 |
| 2023-04-13 | $10.45 | $10.58 | $10.25 | $10.50 | $10.41 | 11,623 |
| 2023-04-12 | $10.33 | $10.46 | $10.22 | $10.35 | $10.26 | 22,766 |
| 2023-04-11 | $10.30 | $10.45 | $10.30 | $10.38 | $10.29 | 7,609 |
| 2023-04-10 | $10.38 | $10.54 | $10.25 | $10.33 | $10.24 | 9,353 |
| 2023-04-06 | $10.38 | $10.58 | $10.38 | $10.51 | $10.42 | 12,936 |
| 2023-04-05 | $10.44 | $10.63 | $10.30 | $10.50 | $10.41 | 13,815 |
| 2023-04-04 | $10.60 | $10.79 | $10.26 | $10.40 | $10.31 | 15,369 |
| 2023-04-03 | $10.60 | $10.64 | $10.40 | $10.62 | $10.53 | 17,280 |
| 2023-03-31 | $10.40 | $10.70 | $10.40 | $10.63 | $10.54 | 12,487 |
| 2023-03-30 | $10.60 | $10.60 | $10.41 | $10.49 | $10.40 | 6,917 |
| 2023-03-29 | $10.63 | $10.70 | $10.40 | $10.59 | $10.40 | 15,851 |
| 2023-03-28 | $10.78 | $10.88 | $10.50 | $10.78 | $10.59 | 9,899 |
| 2023-03-27 | $11.01 | $11.05 | $10.64 | $10.86 | $10.67 | 7,317 |
| 2023-03-24 | $11.05 | $11.05 | $10.72 | $10.85 | $10.85 | 6,449 |
| 2023-03-23 | $10.85 | $11.04 | $10.67 | $11.00 | $11.00 | 8,146 |
| 2023-03-22 | $11.15 | $11.15 | $10.01 | $10.84 | $10.84 | 24,072 |
| 2023-03-21 | $11.03 | $11.20 | $11.03 | $11.20 | $11.20 | 7,207 |
| 2023-03-20 | $11.07 | $11.40 | $11.07 | $11.24 | $11.24 | 8,720 |
| 2023-03-17 | $11.05 | $11.21 | $11.00 | $11.16 | $11.16 | 19,961 |
| 2023-03-16 | $11.00 | $11.30 | $11.00 | $11.18 | $11.18 | 2,027 |
| 2023-03-15 | $11.23 | $11.49 | $10.95 | $11.00 | $11.00 | 16,817 |
| 2023-03-14 | $11.22 | $11.41 | $11.13 | $11.13 | $11.13 | 5,147 |
| 2023-03-13 | $11.24 | $11.25 | $11.03 | $11.06 | $11.06 | 6,104 |
| 2023-03-10 | $11.69 | $11.84 | $11.25 | $11.25 | $11.25 | 26,844 |
| 2023-03-09 | $11.56 | $12.03 | $11.56 | $11.83 | $11.83 | 3,578 |
| 2023-03-08 | $12.00 | $12.25 | $11.50 | $11.50 | $11.50 | 16,663 |
| 2023-03-07 | $12.01 | $12.34 | $12.00 | $12.00 | $12.00 | 18,267 |
| 2023-03-06 | $12.17 | $12.20 | $12.00 | $12.17 | $12.17 | 7,291 |
| 2023-03-03 | $12.22 | $12.41 | $12.17 | $12.17 | $12.17 | 2,406 |
| 2023-03-02 | $12.19 | $12.19 | $12.00 | $12.07 | $12.07 | 3,586 |
| 2023-03-01 | $12.05 | $12.36 | $11.91 | $12.09 | $12.09 | 10,928 |
| 2023-02-28 | $12.15 | $12.25 | $12.00 | $12.08 | $12.08 | 17,348 |
| 2023-02-27 | $12.18 | $12.46 | $11.95 | $12.14 | $12.14 | 10,514 |
| 2023-02-24 | $12.95 | $12.95 | $12.35 | $12.37 | $12.27 | 18,063 |
| 2023-02-23 | $11.76 | $12.40 | $11.76 | $12.01 | $11.92 | 35,804 |
| 2023-02-22 | $11.78 | $12.15 | $11.60 | $11.76 | $11.67 | 11,044 |
| 2023-02-21 | $11.93 | $11.93 | $11.55 | $11.60 | $11.51 | 7,929 |
| 2023-02-17 | $11.92 | $11.98 | $11.75 | $11.76 | $11.67 | 5,107 |
| 2023-02-16 | $12.16 | $12.32 | $11.99 | $12.05 | $11.96 | 7,611 |
| 2023-02-15 | $12.08 | $12.43 | $11.80 | $12.10 | $12.01 | 5,225 |
| 2023-02-14 | $11.72 | $12.11 | $11.72 | $11.91 | $11.82 | 4,679 |
| 2023-02-13 | $12.30 | $12.85 | $11.52 | $11.97 | $11.88 | 18,811 |
| 2023-02-10 | $12.92 | $12.92 | $12.69 | $12.92 | $12.82 | 4,874 |
| 2023-02-09 | $13.20 | $13.20 | $12.80 | $12.80 | $12.70 | 3,643 |
| 2023-02-08 | $13.82 | $13.83 | $12.89 | $12.99 | $12.89 | 9,098 |
| 2023-02-07 | $12.20 | $12.72 | $12.20 | $12.68 | $12.58 | 2,930 |
| 2023-02-06 | $12.01 | $12.71 | $12.01 | $12.32 | $12.22 | 6,811 |
| 2023-02-03 | $12.50 | $12.73 | $12.50 | $12.50 | $12.40 | 3,673 |
| 2023-02-02 | $12.73 | $13.27 | $12.51 | $12.63 | $12.53 | 12,476 |
| 2023-02-01 | $12.69 | $13.09 | $12.69 | $12.69 | $12.59 | 7,179 |
| 2023-01-31 | $12.04 | $13.44 | $12.04 | $12.73 | $12.63 | 17,493 |
| 2023-01-30 | $13.73 | $13.92 | $12.25 | $12.30 | $12.20 | 26,430 |
| 2023-01-27 | $13.37 | $14.18 | $13.29 | $13.75 | $13.54 | 24,688 |
| 2023-01-26 | $12.46 | $13.44 | $12.38 | $13.25 | $13.04 | 19,687 |
| 2023-01-25 | $12.81 | $12.94 | $12.50 | $12.50 | $12.31 | 6,184 |
| 2023-01-24 | $12.55 | $12.65 | $12.50 | $12.65 | $12.45 | 1,179 |
| 2023-01-23 | $11.96 | $12.66 | $11.96 | $12.53 | $12.33 | 12,557 |
| 2023-01-20 | $11.63 | $12.52 | $11.63 | $11.84 | $11.84 | 12,389 |
| 2023-01-19 | $11.72 | $11.85 | $11.60 | $11.69 | $11.69 | 8,976 |
| 2023-01-18 | $11.56 | $11.97 | $11.56 | $11.65 | $11.65 | 6,243 |
| 2023-01-17 | $11.85 | $12.30 | $11.61 | $11.99 | $11.99 | 20,571 |
| 2023-01-13 | $11.78 | $11.98 | $11.60 | $11.79 | $11.79 | 6,170 |
| 2023-01-12 | $11.65 | $11.94 | $11.60 | $11.76 | $11.76 | 16,016 |
| 2023-01-11 | $11.27 | $11.93 | $11.27 | $11.60 | $11.60 | 5,176 |
| 2023-01-10 | $11.12 | $11.58 | $11.10 | $11.36 | $11.36 | 11,432 |
| 2023-01-09 | $11.22 | $11.80 | $11.00 | $11.55 | $11.55 | 54,815 |
| 2023-01-06 | $11.67 | $11.95 | $11.36 | $11.38 | $11.38 | 12,462 |
| 2023-01-05 | $12.00 | $12.00 | $11.55 | $11.65 | $11.65 | 15,668 |
| 2023-01-04 | $11.92 | $12.38 | $11.81 | $12.01 | $12.01 | 5,775 |
| 2023-01-03 | $12.00 | $12.03 | $11.85 | $12.03 | $12.03 | 8,347 |
| 2022-12-30 | $12.00 | $12.35 | $12.00 | $12.00 | $12.00 | 11,586 |
| 2022-12-29 | $12.44 | $12.44 | $12.00 | $12.06 | $12.06 | 11,039 |
| 2022-12-28 | $12.43 | $12.55 | $12.29 | $12.38 | $12.28 | 14,111 |
| 2022-12-27 | $12.33 | $12.71 | $12.16 | $12.50 | $12.40 | 20,738 |
| 2022-12-23 | $11.77 | $12.42 | $11.77 | $12.27 | $12.17 | 14,201 |
| 2022-12-22 | $11.77 | $12.11 | $11.77 | $11.91 | $11.82 | 4,952 |
| 2022-12-21 | $11.86 | $12.34 | $11.70 | $11.83 | $11.74 | 14,587 |
| 2022-12-20 | $11.52 | $12.61 | $11.16 | $11.70 | $11.61 | 24,893 |
| 2022-12-19 | $12.01 | $13.09 | $11.67 | $12.00 | $11.91 | 26,858 |
| 2022-12-16 | $12.50 | $12.86 | $12.04 | $12.86 | $12.76 | 27,027 |
| 2022-12-15 | $13.00 | $13.00 | $12.52 | $12.52 | $12.52 | 7,064 |
| 2022-12-14 | $13.19 | $13.32 | $12.70 | $12.80 | $12.80 | 7,458 |
| 2022-12-13 | $12.70 | $13.44 | $12.70 | $13.03 | $13.03 | 12,711 |
| 2022-12-12 | $13.44 | $13.44 | $12.56 | $12.90 | $12.90 | 8,084 |
| 2022-12-09 | $13.50 | $13.84 | $13.19 | $13.33 | $13.33 | 9,082 |
| 2022-12-08 | $13.94 | $13.94 | $13.51 | $13.55 | $13.55 | 9,026 |
| 2022-12-07 | $13.29 | $13.93 | $13.29 | $13.79 | $13.79 | 15,558 |
| 2022-12-06 | $13.05 | $13.28 | $12.34 | $13.28 | $13.28 | 24,590 |
| 2022-12-05 | $14.00 | $14.15 | $13.46 | $13.46 | $13.46 | 17,733 |
| 2022-12-02 | $15.51 | $15.94 | $14.00 | $14.10 | $14.10 | 43,919 |
| 2022-12-01 | $13.33 | $18.00 | $13.28 | $16.10 | $16.10 | 61,501 |
| 2022-11-30 | $13.16 | $13.25 | $12.61 | $13.25 | $13.25 | 24,413 |
| 2022-11-29 | $12.80 | $13.35 | $12.80 | $13.25 | $13.25 | 34,417 |
| 2022-11-28 | $12.43 | $12.68 | $11.96 | $12.68 | $12.59 | 17,309 |
| 2022-11-25 | $12.05 | $12.56 | $11.95 | $12.27 | $12.18 | 5,176 |
| 2022-11-23 | $11.87 | $12.23 | $11.60 | $12.17 | $12.08 | 15,662 |
| 2022-11-22 | $12.04 | $12.55 | $11.78 | $12.08 | $11.99 | 29,009 |
| 2022-11-21 | $10.71 | $11.94 | $10.71 | $11.79 | $11.71 | 15,705 |
| 2022-11-18 | $10.52 | $10.94 | $10.45 | $10.47 | $10.39 | 13,112 |
| 2022-11-17 | $10.45 | $11.10 | $10.45 | $10.51 | $10.43 | 7,309 |
| 2022-11-16 | $10.26 | $11.05 | $10.26 | $10.56 | $10.48 | 10,116 |
| 2022-11-15 | $10.08 | $10.70 | $9.95 | $10.43 | $10.36 | 14,457 |
| 2022-11-14 | $11.17 | $11.17 | $9.65 | $9.86 | $9.78 | 29,755 |
| 2022-11-11 | $10.31 | $10.66 | $9.61 | $10.47 | $10.39 | 36,703 |
| 2022-11-10 | $10.52 | $11.15 | $10.52 | $10.65 | $10.57 | 29,063 |
| 2022-11-09 | $10.70 | $10.75 | $10.40 | $10.74 | $10.66 | 1,664 |
| 2022-11-08 | $10.51 | $10.52 | $10.26 | $10.39 | $10.32 | 6,677 |
| 2022-11-07 | $10.00 | $10.54 | $10.00 | $10.50 | $10.42 | 10,315 |
| 2022-11-04 | $9.79 | $10.16 | $9.79 | $10.00 | $9.93 | 5,859 |
| 2022-11-03 | $10.00 | $10.19 | $9.75 | $10.03 | $9.96 | 16,503 |
| 2022-11-02 | $10.16 | $10.55 | $10.00 | $10.29 | $10.22 | 10,821 |
| 2022-11-01 | $10.66 | $10.75 | $10.09 | $10.43 | $10.36 | 7,105 |
| 2022-10-31 | $10.41 | $11.48 | $10.24 | $10.56 | $10.48 | 28,243 |
| 2022-10-28 | $11.50 | $11.50 | $10.68 | $10.80 | $10.72 | 6,139 |
| 2022-10-27 | $10.33 | $10.61 | $10.11 | $10.61 | $10.44 | 2,943 |
| 2022-10-26 | $10.75 | $10.86 | $10.38 | $10.45 | $10.28 | 8,262 |
| 2022-10-25 | $9.85 | $11.02 | $9.85 | $10.42 | $10.25 | 30,887 |
| 2022-10-24 | $10.16 | $10.16 | $9.93 | $9.96 | $9.80 | 5,459 |
| 2022-10-21 | $9.88 | $10.14 | $9.62 | $9.95 | $9.95 | 3,636 |
| 2022-10-20 | $9.76 | $10.10 | $9.65 | $9.66 | $9.66 | 4,504 |
| 2022-10-19 | $10.77 | $10.97 | $9.81 | $9.82 | $9.82 | 37,940 |
| 2022-10-18 | $11.47 | $11.84 | $11.00 | $11.00 | $11.00 | 29,232 |
| 2022-10-17 | $11.06 | $11.20 | $11.06 | $11.10 | $11.10 | 3,940 |
| 2022-10-14 | $10.85 | $11.20 | $10.62 | $10.72 | $10.72 | 7,229 |
| 2022-10-13 | $11.00 | $11.36 | $10.35 | $10.68 | $10.68 | 9,281 |
| 2022-10-12 | $10.68 | $11.96 | $10.68 | $11.05 | $11.05 | 25,189 |
| 2022-10-11 | $11.72 | $12.00 | $9.65 | $10.77 | $10.77 | 38,021 |
| 2022-10-10 | $12.13 | $12.68 | $11.67 | $11.98 | $11.98 | 18,648 |
| 2022-10-07 | $13.75 | $14.36 | $12.04 | $12.59 | $12.59 | 16,103 |
| 2022-10-06 | $13.60 | $13.76 | $12.83 | $13.67 | $13.67 | 10,845 |
| 2022-10-05 | $13.71 | $13.84 | $13.55 | $13.63 | $13.63 | 11,357 |
| 2022-10-04 | $13.78 | $14.24 | $13.78 | $13.88 | $13.88 | 9,363 |
| 2022-10-03 | $14.60 | $14.66 | $13.57 | $14.13 | $14.13 | 18,727 |
| 2022-09-30 | $15.13 | $15.13 | $14.60 | $14.60 | $14.60 | 14,140 |
| 2022-09-29 | $14.89 | $15.08 | $14.70 | $14.96 | $14.96 | 8,259 |
| 2022-09-28 | $15.10 | $15.25 | $14.80 | $14.87 | $14.78 | 19,317 |
| 2022-09-27 | $15.18 | $15.66 | $14.80 | $15.30 | $15.20 | 33,624 |
| 2022-09-26 | $15.12 | $15.60 | $15.10 | $15.20 | $15.10 | 7,672 |
| 2022-09-23 | $15.23 | $15.46 | $15.10 | $15.20 | $15.10 | 13,208 |
| 2022-09-22 | $16.24 | $16.24 | $15.45 | $15.53 | $15.43 | 5,290 |
| 2022-09-21 | $16.53 | $16.83 | $16.35 | $16.38 | $16.28 | 12,532 |
| 2022-09-20 | $16.95 | $16.95 | $16.33 | $16.87 | $16.76 | 11,936 |
| 2022-09-19 | $16.72 | $16.94 | $16.25 | $16.80 | $16.69 | 12,700 |
| 2022-09-16 | $16.97 | $17.47 | $16.05 | $17.04 | $16.93 | 226,530 |
| 2022-09-15 | $15.76 | $16.85 | $15.52 | $16.85 | $16.74 | 36,015 |
| 2022-09-14 | $15.49 | $16.25 | $15.49 | $16.25 | $16.15 | 43,548 |
| 2022-09-13 | $15.30 | $15.84 | $15.30 | $15.65 | $15.55 | 32,477 |
| 2022-09-12 | $15.05 | $15.74 | $15.01 | $15.15 | $15.15 | 23,839 |
| 2022-09-09 | $15.07 | $15.27 | $15.02 | $15.16 | $15.16 | 19,457 |
| 2022-09-08 | $15.00 | $15.63 | $14.96 | $15.30 | $15.30 | 18,643 |
| 2022-09-07 | $15.14 | $15.25 | $14.97 | $15.25 | $15.25 | 9,535 |
| 2022-09-06 | $14.80 | $15.94 | $14.60 | $15.25 | $15.25 | 37,553 |
| 2022-09-02 | $14.60 | $15.24 | $14.60 | $15.24 | $15.24 | 8,187 |
| 2022-09-01 | $14.81 | $14.95 | $14.50 | $14.50 | $14.50 | 17,502 |
| 2022-08-31 | $14.88 | $15.00 | $14.88 | $14.95 | $14.95 | 4,502 |
| 2022-08-30 | $14.75 | $15.14 | $14.64 | $15.05 | $15.05 | 15,937 |
| 2022-08-29 | $15.24 | $15.24 | $14.55 | $14.99 | $14.90 | 10,534 |
| 2022-08-26 | $15.77 | $15.77 | $14.97 | $14.97 | $14.87 | 12,200 |
| 2022-08-25 | $15.95 | $15.95 | $15.37 | $15.73 | $15.63 | 6,311 |
| 2022-08-24 | $15.22 | $15.70 | $15.14 | $15.63 | $15.53 | 8,218 |
| 2022-08-23 | $15.11 | $15.55 | $14.53 | $15.00 | $14.91 | 19,225 |
| 2022-08-22 | $15.30 | $15.42 | $15.01 | $15.23 | $15.13 | 13,264 |
| 2022-08-19 | $15.59 | $15.97 | $15.19 | $15.97 | $15.87 | 9,649 |
| 2022-08-18 | $15.09 | $15.57 | $15.00 | $15.42 | $15.32 | 16,263 |
| 2022-08-17 | $15.15 | $15.55 | $15.00 | $15.30 | $15.20 | 10,898 |
| 2022-08-16 | $15.52 | $16.00 | $14.53 | $15.38 | $15.28 | 20,585 |
| 2022-08-15 | $15.67 | $15.94 | $15.51 | $15.60 | $15.50 | 4,446 |
| 2022-08-12 | $15.67 | $16.23 | $15.67 | $15.95 | $15.95 | 16,876 |
| 2022-08-11 | $15.15 | $16.33 | $15.15 | $16.05 | $16.05 | 13,113 |
| 2022-08-10 | $15.59 | $15.59 | $15.34 | $15.50 | $15.50 | 4,056 |
| 2022-08-09 | $15.64 | $15.96 | $15.16 | $15.44 | $15.44 | 4,114 |
| 2022-08-08 | $15.50 | $15.67 | $15.01 | $15.54 | $15.54 | 11,492 |
| 2022-08-05 | $15.47 | $15.80 | $14.68 | $15.80 | $15.80 | 24,778 |
| 2022-08-04 | $15.64 | $16.01 | $15.25 | $15.71 | $15.71 | 18,731 |
| 2022-08-03 | $15.20 | $16.00 | $15.20 | $15.98 | $15.98 | 6,979 |
| 2022-08-02 | $14.70 | $15.20 | $14.70 | $15.08 | $15.08 | 9,475 |
| 2022-08-01 | $15.04 | $15.26 | $15.02 | $15.02 | $15.02 | 9,053 |
| 2022-07-29 | $14.80 | $15.20 | $14.51 | $15.00 | $15.00 | 15,754 |
| 2022-07-28 | $14.75 | $15.34 | $14.75 | $14.80 | $14.80 | 13,203 |
| 2022-07-27 | $14.89 | $15.09 | $14.89 | $15.00 | $14.90 | 4,367 |
| 2022-07-26 | $14.53 | $15.17 | $14.53 | $14.82 | $14.72 | 5,997 |
| 2022-07-25 | $14.70 | $15.34 | $14.62 | $14.80 | $14.70 | 12,293 |
| 2022-07-22 | $15.31 | $15.47 | $14.31 | $15.00 | $14.90 | 23,208 |
| 2022-07-21 | $15.71 | $15.98 | $15.06 | $15.78 | $15.68 | 12,893 |
| 2022-07-20 | $15.53 | $15.75 | $15.50 | $15.50 | $15.40 | 2,504 |
| 2022-07-19 | $15.61 | $16.34 | $15.50 | $15.58 | $15.48 | 12,570 |
| 2022-07-18 | $16.01 | $16.33 | $15.53 | $15.75 | $15.65 | 10,859 |
| 2022-07-15 | $15.77 | $16.14 | $15.50 | $15.51 | $15.41 | 10,790 |
| 2022-07-14 | $15.90 | $16.45 | $15.50 | $15.50 | $15.40 | 38,364 |
| 2022-07-13 | $16.17 | $17.00 | $15.85 | $16.38 | $16.27 | 6,646 |
| 2022-07-12 | $16.13 | $16.44 | $15.78 | $16.06 | $15.96 | 3,575 |
| 2022-07-11 | $16.42 | $16.97 | $16.01 | $16.24 | $16.14 | 6,612 |
| 2022-07-08 | $16.37 | $16.46 | $16.05 | $16.20 | $16.10 | 4,079 |
| 2022-07-07 | $16.10 | $16.90 | $16.10 | $16.11 | $16.01 | 2,093 |
| 2022-07-06 | $16.73 | $16.93 | $16.02 | $16.10 | $16.00 | 8,175 |
| 2022-07-05 | $16.50 | $16.74 | $16.09 | $16.48 | $16.37 | 6,802 |
| 2022-07-01 | $17.37 | $17.48 | $16.69 | $17.08 | $16.97 | 8,865 |
| 2022-06-30 | $17.38 | $17.68 | $17.02 | $17.68 | $17.57 | 8,584 |
| 2022-06-29 | $17.73 | $18.13 | $17.29 | $17.60 | $17.48 | 3,421 |
| 2022-06-28 | $17.76 | $18.30 | $17.68 | $18.30 | $18.08 | 14,492 |
| 2022-06-27 | $17.70 | $17.97 | $17.27 | $17.87 | $17.66 | 4,607 |
| 2022-06-24 | $16.63 | $18.00 | $16.11 | $18.00 | $17.79 | 36,248 |
| 2022-06-23 | $15.50 | $16.77 | $15.50 | $16.63 | $16.43 | 16,281 |
| 2022-06-22 | $16.70 | $16.75 | $15.35 | $15.96 | $15.77 | 63,187 |
| 2022-06-21 | $16.45 | $17.10 | $16.14 | $16.79 | $16.59 | 73,555 |
| 2022-06-17 | $16.04 | $16.93 | $15.97 | $16.66 | $16.46 | 60,379 |
| 2022-06-16 | $15.25 | $16.82 | $15.02 | $16.50 | $16.31 | 53,718 |
| 2022-06-15 | $15.27 | $15.96 | $14.66 | $15.75 | $15.56 | 52,373 |
| 2022-06-14 | $15.19 | $15.70 | $14.45 | $15.49 | $15.31 | 26,865 |
| 2022-06-13 | $15.29 | $15.94 | $14.78 | $14.96 | $14.78 | 27,818 |
| 2022-06-10 | $16.11 | $16.30 | $15.25 | $15.46 | $15.28 | 26,372 |
| 2022-06-09 | $16.15 | $16.61 | $16.00 | $16.24 | $16.05 | 13,493 |
| 2022-06-08 | $16.17 | $16.73 | $16.16 | $16.16 | $15.97 | 17,429 |
| 2022-06-07 | $18.14 | $18.45 | $16.15 | $16.15 | $15.96 | 31,435 |
| 2022-06-06 | $17.51 | $19.25 | $17.51 | $18.54 | $18.32 | 50,334 |
| 2022-06-03 | $18.88 | $19.22 | $18.04 | $18.72 | $18.50 | 16,448 |
| 2022-06-02 | $18.50 | $19.13 | $18.50 | $18.95 | $18.73 | 24,926 |
| 2022-06-01 | $18.75 | $18.88 | $18.04 | $18.50 | $18.28 | 20,771 |
| 2022-05-31 | $18.53 | $18.60 | $17.82 | $18.60 | $18.38 | 17,385 |
| 2022-05-27 | $17.74 | $18.90 | $17.74 | $18.69 | $18.47 | 19,306 |
| 2022-05-26 | $18.11 | $18.46 | $17.18 | $17.50 | $17.21 | 24,295 |
| 2022-05-25 | $17.40 | $18.60 | $16.90 | $18.43 | $18.12 | 36,505 |
| 2022-05-24 | $16.58 | $16.81 | $16.24 | $16.68 | $16.40 | 23,551 |
| 2022-05-23 | $15.57 | $16.60 | $15.57 | $16.58 | $16.30 | 9,228 |
| 2022-05-20 | $16.12 | $16.39 | $15.17 | $15.25 | $14.99 | 34,850 |
| 2022-05-19 | $16.53 | $16.72 | $16.00 | $16.01 | $15.74 | 26,732 |
| 2022-05-18 | $15.55 | $17.30 | $15.55 | $15.81 | $15.54 | 41,944 |
| 2022-05-17 | $15.67 | $16.09 | $15.31 | $15.93 | $15.66 | 22,171 |
| 2022-05-16 | $15.15 | $15.90 | $15.07 | $15.30 | $15.04 | 34,997 |
| 2022-05-13 | $17.01 | $17.44 | $15.85 | $16.10 | $15.83 | 22,224 |
| 2022-05-12 | $17.00 | $17.60 | $16.30 | $16.30 | $16.03 | 22,311 |
| 2022-05-11 | $17.99 | $17.99 | $17.50 | $17.54 | $17.24 | 11,934 |
| 2022-05-10 | $16.40 | $17.92 | $16.40 | $17.50 | $17.21 | 27,343 |
| 2022-05-09 | $16.60 | $17.30 | $16.60 | $16.99 | $16.70 | 12,002 |
| 2022-05-06 | $16.80 | $18.07 | $16.51 | $16.85 | $16.57 | 16,268 |
| 2022-05-05 | $17.40 | $17.80 | $16.90 | $16.90 | $16.62 | 11,427 |
| 2022-05-04 | $18.38 | $18.38 | $17.41 | $17.41 | $17.12 | 10,260 |
| 2022-05-03 | $18.41 | $18.60 | $18.05 | $18.08 | $17.78 | 11,527 |
| 2022-05-02 | $18.20 | $18.68 | $18.05 | $18.06 | $17.76 | 6,140 |
| 2022-04-29 | $18.34 | $18.64 | $18.20 | $18.23 | $17.92 | 9,446 |
| 2022-04-28 | $18.59 | $18.98 | $18.24 | $18.66 | $18.35 | 8,029 |
| 2022-04-27 | $18.75 | $19.00 | $18.36 | $18.59 | $18.18 | 12,272 |
| 2022-04-26 | $19.19 | $19.25 | $18.71 | $18.80 | $18.39 | 24,803 |
| 2022-04-25 | $18.65 | $19.17 | $18.65 | $18.75 | $18.34 | 25,645 |
| 2022-04-22 | $18.75 | $19.05 | $18.67 | $18.97 | $18.55 | 16,131 |
| 2022-04-21 | $18.51 | $19.44 | $18.51 | $18.62 | $18.21 | 27,429 |
| 2022-04-20 | $18.43 | $19.01 | $18.06 | $18.87 | $18.46 | 26,641 |
| 2022-04-19 | $18.32 | $19.00 | $18.00 | $18.47 | $18.07 | 41,544 |
| 2022-04-18 | $18.41 | $18.86 | $18.39 | $18.45 | $18.05 | 22,998 |
| 2022-04-14 | $18.35 | $18.97 | $18.35 | $18.78 | $18.37 | 30,089 |
| 2022-04-13 | $18.00 | $19.25 | $18.00 | $19.15 | $18.73 | 14,997 |
| 2022-04-12 | $18.20 | $19.00 | $18.00 | $18.00 | $17.61 | 18,881 |
| 2022-04-11 | $18.20 | $19.50 | $17.85 | $17.89 | $17.50 | 21,454 |
| 2022-04-08 | $17.66 | $19.24 | $17.66 | $18.84 | $18.43 | 29,207 |
| 2022-04-07 | $17.49 | $17.99 | $17.49 | $17.97 | $17.58 | 12,129 |
| 2022-04-06 | $17.36 | $17.79 | $17.36 | $17.79 | $17.40 | 12,738 |
| 2022-04-05 | $17.50 | $18.00 | $17.26 | $17.49 | $17.11 | 20,509 |
| 2022-04-04 | $17.25 | $18.44 | $17.25 | $17.83 | $17.44 | 23,239 |
| 2022-04-01 | $18.80 | $18.80 | $17.11 | $17.48 | $17.10 | 31,844 |
| 2022-03-31 | $19.50 | $19.77 | $17.73 | $17.94 | $17.55 | 75,038 |
| 2022-03-30 | $17.40 | $20.57 | $17.40 | $19.82 | $19.39 | 146,082 |
| 2022-03-29 | $17.20 | $17.66 | $17.20 | $17.53 | $16.98 | 40,708 |
| 2022-03-28 | $17.10 | $17.65 | $17.10 | $17.40 | $16.86 | 29,692 |
| 2022-03-25 | $17.25 | $17.65 | $17.24 | $17.44 | $16.89 | 30,241 |
| 2022-03-24 | $18.00 | $18.05 | $17.25 | $17.57 | $17.02 | 18,248 |
| 2022-03-23 | $17.01 | $17.79 | $17.01 | $17.75 | $17.20 | 27,561 |
| 2022-03-22 | $17.85 | $17.88 | $17.20 | $17.31 | $16.77 | 28,989 |
| 2022-03-21 | $17.90 | $18.19 | $17.63 | $17.85 | $17.29 | 7,185 |
| 2022-03-18 | $18.25 | $18.65 | $17.50 | $18.06 | $17.50 | 14,084 |
| 2022-03-17 | $17.50 | $18.59 | $17.50 | $17.95 | $17.39 | 30,417 |
| 2022-03-16 | $18.65 | $20.40 | $17.90 | $18.15 | $17.58 | 53,490 |
| 2022-03-15 | $16.75 | $24.00 | $16.75 | $20.71 | $20.06 | 177,504 |
| 2022-03-14 | $17.02 | $17.53 | $17.02 | $17.05 | $16.52 | 6,070 |
| 2022-03-11 | $17.91 | $18.00 | $16.99 | $17.37 | $16.83 | 15,642 |
| 2022-03-10 | $16.79 | $17.99 | $16.79 | $17.07 | $16.54 | 23,898 |
| 2022-03-09 | $17.64 | $19.69 | $17.64 | $17.75 | $17.20 | 32,648 |
| 2022-03-08 | $17.60 | $18.42 | $17.50 | $17.80 | $17.24 | 18,302 |
| 2022-03-07 | $17.50 | $18.58 | $17.33 | $17.59 | $17.04 | 41,828 |
| 2022-03-04 | $16.89 | $18.02 | $16.17 | $17.37 | $16.83 | 40,415 |
| 2022-03-03 | $16.07 | $16.75 | $16.05 | $16.17 | $15.66 | 13,350 |
| 2022-03-02 | $16.00 | $17.29 | $16.00 | $16.44 | $15.93 | 49,142 |
| 2022-03-01 | $16.02 | $16.99 | $16.02 | $16.27 | $15.76 | 27,737 |
| 2022-02-28 | $18.95 | $18.95 | $17.00 | $17.01 | $16.48 | 24,225 |
| 2022-02-25 | $16.33 | $17.53 | $15.01 | $16.84 | $16.31 | 36,856 |
| 2022-02-24 | $15.23 | $17.52 | $15.23 | $16.73 | $16.12 | 43,752 |
| 2022-02-23 | $16.12 | $17.78 | $16.10 | $16.88 | $16.26 | 66,114 |
| 2022-02-22 | $19.08 | $20.95 | $17.20 | $17.81 | $17.16 | 53,423 |
| 2022-02-18 | $20.61 | $32.89 | $17.95 | $20.34 | $19.59 | 228,901 |
| 2022-02-17 | $22.16 | $24.38 | $20.55 | $20.62 | $19.86 | 71,491 |
| 2022-02-16 | $25.26 | $28.98 | $25.15 | $25.72 | $24.78 | 70,289 |
| 2022-02-15 | $53.00 | $54.00 | $28.05 | $31.00 | $29.86 | 136,429 |
| 2022-02-14 | $70.00 | $70.00 | $45.60 | $62.99 | $60.68 | 12,832 |
| 2022-02-11 | $25.00 | $89.99 | $25.00 | $68.00 | $65.50 | 46,712 |