Roundhill Ball Metaverse ETF (METV) Exchange: NYSE ARCA
Data as of May 3, 2024
$11.46 ($-0.26) -2.22%
Roundhill Ball Metaverse ETF - Daily Information
Click for more stock information on Roundhill Ball Metaverse ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $11.69 |
| Previous Close | $11.46 |
| High | $11.70 |
| Low | $11.41 |
| Adjusted Open | $11.69 |
| Previous Adjusted Close | $11.46 |
| Adjusted High | $11.70 |
| Adjusted Low | $11.41 |
Invest in Roundhill Ball Metaverse ETF (METV)
Historical Stock Data for Roundhill Ball Metaverse ETF (METV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $11.69 | $11.70 | $11.41 | $11.46 | $11.46 | 264,358 |
| 2024-04-18 | $11.77 | $11.86 | $11.69 | $11.72 | $11.72 | 187,561 |
| 2024-04-17 | $11.92 | $11.95 | $11.72 | $11.75 | $11.75 | 147,926 |
| 2024-04-16 | $11.90 | $11.99 | $11.84 | $11.91 | $11.91 | 165,655 |
| 2024-04-15 | $12.25 | $12.25 | $11.91 | $11.92 | $11.92 | 262,989 |
| 2024-04-12 | $12.31 | $12.34 | $12.16 | $12.19 | $12.19 | 240,510 |
| 2024-04-11 | $12.38 | $12.48 | $12.31 | $12.48 | $12.48 | 90,540 |
| 2024-04-10 | $12.31 | $12.39 | $12.26 | $12.31 | $12.31 | 166,934 |
| 2024-04-09 | $12.40 | $12.45 | $12.30 | $12.43 | $12.43 | 145,860 |
| 2024-04-08 | $12.33 | $12.42 | $12.31 | $12.35 | $12.35 | 128,643 |
| 2024-04-05 | $12.21 | $12.38 | $12.20 | $12.33 | $12.33 | 156,761 |
| 2024-04-04 | $12.45 | $12.53 | $12.20 | $12.20 | $12.20 | 232,888 |
| 2024-04-03 | $12.27 | $12.40 | $12.27 | $12.35 | $12.35 | 121,276 |
| 2024-04-02 | $12.33 | $12.37 | $12.25 | $12.36 | $12.36 | 179,432 |
| 2024-04-01 | $12.44 | $12.55 | $12.40 | $12.46 | $12.46 | 205,735 |
| 2024-03-28 | $12.40 | $12.51 | $12.40 | $12.43 | $12.43 | 152,828 |
| 2024-03-27 | $12.46 | $12.47 | $12.32 | $12.44 | $12.44 | 150,530 |
| 2024-03-26 | $12.48 | $12.54 | $12.38 | $12.39 | $12.39 | 199,221 |
| 2024-03-25 | $12.39 | $12.48 | $12.38 | $12.44 | $12.44 | 140,050 |
| 2024-03-22 | $12.45 | $12.51 | $12.43 | $12.47 | $12.47 | 91,143 |
| 2024-03-21 | $12.59 | $12.63 | $12.47 | $12.47 | $12.47 | 222,794 |
| 2024-03-20 | $12.30 | $12.51 | $12.28 | $12.49 | $12.49 | 316,492 |
| 2024-03-19 | $12.16 | $12.30 | $12.09 | $12.27 | $12.27 | 221,707 |
| 2024-03-18 | $12.39 | $12.40 | $12.26 | $12.28 | $12.28 | 191,835 |
| 2024-03-15 | $12.29 | $12.38 | $12.25 | $12.25 | $12.25 | 122,772 |
| 2024-03-14 | $12.53 | $12.56 | $12.35 | $12.43 | $12.43 | 186,721 |
| 2024-03-13 | $12.55 | $12.62 | $12.52 | $12.53 | $12.53 | 193,932 |
| 2024-03-12 | $12.50 | $12.62 | $12.38 | $12.62 | $12.62 | 243,936 |
| 2024-03-11 | $12.34 | $12.53 | $12.34 | $12.42 | $12.42 | 171,816 |
| 2024-03-08 | $12.69 | $12.87 | $12.44 | $12.48 | $12.48 | 446,634 |
| 2024-03-07 | $12.52 | $12.67 | $12.47 | $12.65 | $12.65 | 364,595 |
| 2024-03-06 | $12.36 | $12.48 | $12.31 | $12.41 | $12.41 | 340,180 |
| 2024-03-05 | $12.29 | $12.31 | $12.15 | $12.21 | $12.21 | 350,641 |
| 2024-03-04 | $12.53 | $12.56 | $12.40 | $12.43 | $12.43 | 264,278 |
| 2024-03-01 | $12.31 | $12.52 | $12.30 | $12.48 | $12.48 | 260,930 |
| 2024-02-29 | $12.18 | $12.27 | $12.12 | $12.21 | $12.21 | 357,325 |
| 2024-02-28 | $12.14 | $12.18 | $12.08 | $12.10 | $12.10 | 214,206 |
| 2024-02-27 | $12.26 | $12.29 | $12.19 | $12.24 | $12.24 | 244,226 |
| 2024-02-26 | $12.22 | $12.32 | $12.21 | $12.27 | $12.27 | 215,522 |
| 2024-02-23 | $12.29 | $12.35 | $12.18 | $12.23 | $12.23 | 223,465 |
| 2024-02-22 | $12.12 | $12.30 | $12.12 | $12.25 | $12.25 | 282,847 |
| 2024-02-21 | $11.84 | $11.88 | $11.76 | $11.85 | $11.85 | 225,015 |
| 2024-02-20 | $12.04 | $12.08 | $11.82 | $11.96 | $11.96 | 416,894 |
| 2024-02-16 | $12.30 | $12.33 | $12.14 | $12.15 | $12.15 | 224,712 |
| 2024-02-15 | $12.30 | $12.36 | $12.23 | $12.32 | $12.32 | 190,171 |
| 2024-02-14 | $12.20 | $12.30 | $12.13 | $12.29 | $12.29 | 180,907 |
| 2024-02-13 | $12.08 | $12.19 | $11.98 | $12.06 | $12.06 | 280,246 |
| 2024-02-12 | $12.29 | $12.58 | $12.27 | $12.41 | $12.41 | 454,927 |
| 2024-02-09 | $12.18 | $12.32 | $12.14 | $12.29 | $12.29 | 361,835 |
| 2024-02-08 | $12.01 | $12.22 | $11.99 | $12.14 | $12.14 | 366,778 |
| 2024-02-07 | $11.85 | $11.99 | $11.82 | $11.96 | $11.96 | 265,992 |
| 2024-02-06 | $11.79 | $11.84 | $11.73 | $11.83 | $11.83 | 327,777 |
| 2024-02-05 | $11.79 | $11.80 | $11.64 | $11.74 | $11.74 | 427,887 |
| 2024-02-02 | $11.59 | $11.81 | $11.54 | $11.79 | $11.79 | 307,323 |
| 2024-02-01 | $11.39 | $11.47 | $11.35 | $11.45 | $11.45 | 286,721 |
| 2024-01-31 | $11.38 | $11.55 | $11.34 | $11.34 | $11.34 | 215,204 |
| 2024-01-30 | $11.67 | $11.70 | $11.54 | $11.56 | $11.56 | 188,607 |
| 2024-01-29 | $11.60 | $11.74 | $11.58 | $11.74 | $11.74 | 242,916 |
| 2024-01-26 | $11.63 | $11.70 | $11.58 | $11.59 | $11.59 | 489,295 |
| 2024-01-25 | $11.73 | $11.79 | $11.62 | $11.67 | $11.67 | 195,074 |
| 2024-01-24 | $11.70 | $11.79 | $11.64 | $11.64 | $11.64 | 340,304 |
| 2024-01-23 | $11.52 | $11.61 | $11.52 | $11.57 | $11.57 | 266,923 |
| 2024-01-22 | $11.40 | $11.55 | $11.40 | $11.47 | $11.47 | 272,340 |
| 2024-01-19 | $11.25 | $11.40 | $11.21 | $11.39 | $11.39 | 353,860 |
| 2024-01-18 | $11.14 | $11.20 | $11.07 | $11.19 | $11.19 | 225,902 |
| 2024-01-17 | $10.97 | $10.99 | $10.83 | $10.98 | $10.98 | 153,687 |
| 2024-01-16 | $11.10 | $11.17 | $11.04 | $11.08 | $11.08 | 589,662 |
| 2024-01-12 | $11.23 | $11.34 | $11.20 | $11.20 | $11.20 | 133,133 |
| 2024-01-11 | $11.29 | $11.34 | $11.12 | $11.25 | $11.25 | 164,123 |
| 2024-01-10 | $11.18 | $11.30 | $11.16 | $11.25 | $11.25 | 127,817 |
| 2024-01-09 | $11.20 | $11.24 | $11.12 | $11.17 | $11.17 | 174,992 |
| 2024-01-08 | $11.01 | $11.25 | $11.00 | $11.24 | $11.24 | 193,071 |
| 2024-01-05 | $10.95 | $11.09 | $10.94 | $10.98 | $10.98 | 334,334 |
| 2024-01-04 | $10.96 | $11.06 | $10.94 | $10.98 | $10.98 | 286,507 |
| 2024-01-03 | $11.02 | $11.09 | $10.99 | $11.01 | $11.01 | 613,802 |
| 2024-01-02 | $11.35 | $11.35 | $11.11 | $11.17 | $11.17 | 300,283 |
| 2023-12-29 | $11.60 | $11.65 | $11.47 | $11.51 | $11.51 | 222,922 |
| 2023-12-28 | $11.58 | $11.66 | $11.58 | $11.61 | $11.61 | 223,626 |
| 2023-12-27 | $11.52 | $11.58 | $11.51 | $11.55 | $11.55 | 164,701 |
| 2023-12-26 | $11.40 | $11.58 | $11.40 | $11.55 | $11.53 | 344,222 |
| 2023-12-22 | $11.32 | $11.43 | $11.31 | $11.41 | $11.39 | 301,735 |
| 2023-12-21 | $11.35 | $11.45 | $11.31 | $11.45 | $11.43 | 268,076 |
| 2023-12-20 | $11.39 | $11.48 | $11.22 | $11.22 | $11.20 | 310,381 |
| 2023-12-19 | $11.34 | $11.45 | $11.34 | $11.45 | $11.43 | 265,041 |
| 2023-12-18 | $11.30 | $11.39 | $11.28 | $11.35 | $11.33 | 310,554 |
| 2023-12-15 | $11.33 | $11.39 | $11.28 | $11.33 | $11.31 | 379,464 |
| 2023-12-14 | $11.24 | $11.36 | $11.22 | $11.33 | $11.31 | 300,944 |
| 2023-12-13 | $11.03 | $11.21 | $10.97 | $11.18 | $11.16 | 317,420 |
| 2023-12-12 | $10.82 | $10.99 | $10.82 | $10.99 | $10.97 | 223,882 |
| 2023-12-11 | $10.82 | $10.89 | $10.79 | $10.86 | $10.84 | 136,068 |
| 2023-12-08 | $10.76 | $10.89 | $10.76 | $10.86 | $10.84 | 147,485 |
| 2023-12-07 | $10.66 | $10.78 | $10.64 | $10.76 | $10.76 | 178,286 |
| 2023-12-06 | $10.78 | $10.80 | $10.63 | $10.63 | $10.63 | 235,059 |
| 2023-12-05 | $10.63 | $10.72 | $10.63 | $10.69 | $10.69 | 193,145 |
| 2023-12-04 | $10.64 | $10.73 | $10.57 | $10.72 | $10.72 | 237,293 |
| 2023-12-01 | $10.63 | $10.78 | $10.55 | $10.77 | $10.77 | 190,828 |
| 2023-11-30 | $10.67 | $10.71 | $10.57 | $10.65 | $10.65 | 267,488 |
| 2023-11-29 | $10.71 | $10.77 | $10.64 | $10.67 | $10.67 | 254,407 |
| 2023-11-28 | $10.59 | $10.66 | $10.55 | $10.65 | $10.65 | 141,875 |
| 2023-11-27 | $10.53 | $10.65 | $10.53 | $10.60 | $10.60 | 576,616 |
| 2023-11-24 | $10.55 | $10.59 | $10.55 | $10.59 | $10.59 | 70,412 |
| 2023-11-22 | $10.56 | $10.65 | $10.54 | $10.59 | $10.59 | 221,994 |
| 2023-11-21 | $10.59 | $10.62 | $10.49 | $10.55 | $10.55 | 252,431 |
| 2023-11-20 | $10.52 | $10.69 | $10.52 | $10.66 | $10.66 | 167,928 |
| 2023-11-17 | $10.52 | $10.55 | $10.48 | $10.54 | $10.54 | 119,015 |
| 2023-11-16 | $10.52 | $10.56 | $10.45 | $10.55 | $10.55 | 174,208 |
| 2023-11-15 | $10.58 | $10.67 | $10.56 | $10.61 | $10.61 | 179,678 |
| 2023-11-14 | $10.49 | $10.55 | $10.47 | $10.53 | $10.53 | 384,025 |
| 2023-11-13 | $10.24 | $10.33 | $10.21 | $10.30 | $10.30 | 165,880 |
| 2023-11-10 | $10.10 | $10.33 | $10.09 | $10.31 | $10.31 | 145,265 |
| 2023-11-09 | $10.21 | $10.26 | $10.08 | $10.10 | $10.10 | 142,996 |
| 2023-11-08 | $10.22 | $10.30 | $10.17 | $10.20 | $10.20 | 241,649 |
| 2023-11-07 | $9.91 | $10.09 | $9.91 | $10.06 | $10.06 | 157,294 |
| 2023-11-06 | $9.95 | $9.99 | $9.82 | $9.90 | $9.90 | 127,741 |
| 2023-11-03 | $9.73 | $9.94 | $9.73 | $9.92 | $9.92 | 154,893 |
| 2023-11-02 | $9.60 | $9.69 | $9.58 | $9.68 | $9.68 | 388,117 |
| 2023-11-01 | $9.36 | $9.44 | $9.31 | $9.43 | $9.43 | 242,630 |
| 2023-10-31 | $9.29 | $9.37 | $9.24 | $9.35 | $9.35 | 139,239 |
| 2023-10-30 | $9.25 | $9.34 | $9.22 | $9.31 | $9.31 | 174,461 |
| 2023-10-27 | $9.25 | $9.26 | $9.15 | $9.17 | $9.17 | 199,422 |
| 2023-10-26 | $9.24 | $9.25 | $9.07 | $9.14 | $9.14 | 197,340 |
| 2023-10-25 | $9.51 | $9.51 | $9.25 | $9.27 | $9.27 | 183,294 |
| 2023-10-24 | $9.46 | $9.64 | $9.45 | $9.59 | $9.59 | 131,583 |
| 2023-10-23 | $9.35 | $9.52 | $9.28 | $9.39 | $9.39 | 266,845 |
| 2023-10-20 | $9.50 | $9.55 | $9.38 | $9.42 | $9.42 | 235,600 |
| 2023-10-19 | $9.56 | $9.69 | $9.53 | $9.54 | $9.54 | 267,434 |
| 2023-10-18 | $9.65 | $9.69 | $9.53 | $9.56 | $9.56 | 166,147 |
| 2023-10-17 | $9.60 | $9.79 | $9.60 | $9.75 | $9.75 | 268,012 |
| 2023-10-16 | $9.64 | $9.77 | $9.63 | $9.75 | $9.75 | 148,958 |
| 2023-10-13 | $9.80 | $9.83 | $9.61 | $9.62 | $9.62 | 125,431 |
| 2023-10-12 | $9.86 | $9.93 | $9.75 | $9.81 | $9.81 | 189,704 |
| 2023-10-11 | $9.81 | $9.88 | $9.79 | $9.87 | $9.87 | 104,705 |
| 2023-10-10 | $9.67 | $9.85 | $9.67 | $9.78 | $9.78 | 468,865 |
| 2023-10-09 | $9.54 | $9.68 | $9.50 | $9.65 | $9.65 | 449,293 |
| 2023-10-06 | $9.39 | $9.67 | $9.37 | $9.64 | $9.64 | 202,768 |
| 2023-10-05 | $9.45 | $9.48 | $9.34 | $9.47 | $9.47 | 267,194 |
| 2023-10-04 | $9.32 | $9.45 | $9.29 | $9.45 | $9.45 | 671,984 |
| 2023-10-03 | $9.43 | $9.50 | $9.29 | $9.32 | $9.32 | 277,314 |
| 2023-10-02 | $9.49 | $9.56 | $9.45 | $9.50 | $9.50 | 120,750 |
| 2023-09-29 | $9.51 | $9.58 | $9.45 | $9.48 | $9.48 | 279,014 |
| 2023-09-28 | $9.25 | $9.46 | $9.25 | $9.41 | $9.41 | 125,041 |
| 2023-09-27 | $9.28 | $9.35 | $9.19 | $9.29 | $9.29 | 305,308 |
| 2023-09-26 | $9.28 | $9.31 | $9.20 | $9.23 | $9.23 | 232,687 |
| 2023-09-25 | $9.23 | $9.37 | $9.22 | $9.35 | $9.35 | 129,287 |
| 2023-09-22 | $9.36 | $9.39 | $9.28 | $9.30 | $9.30 | 111,278 |
| 2023-09-21 | $9.32 | $9.34 | $9.24 | $9.25 | $9.25 | 479,774 |
| 2023-09-20 | $9.63 | $9.67 | $9.46 | $9.46 | $9.46 | 231,060 |
| 2023-09-19 | $9.62 | $9.65 | $9.54 | $9.62 | $9.62 | 195,246 |
| 2023-09-18 | $9.65 | $9.70 | $9.61 | $9.67 | $9.67 | 212,524 |
| 2023-09-15 | $9.83 | $9.86 | $9.69 | $9.71 | $9.71 | 191,610 |
| 2023-09-14 | $9.83 | $9.91 | $9.80 | $9.86 | $9.86 | 306,598 |
| 2023-09-13 | $9.80 | $9.83 | $9.73 | $9.79 | $9.79 | 106,359 |
| 2023-09-12 | $9.81 | $9.92 | $9.80 | $9.82 | $9.82 | 146,044 |
| 2023-09-11 | $9.89 | $9.91 | $9.80 | $9.86 | $9.86 | 181,120 |
| 2023-09-08 | $9.81 | $9.86 | $9.77 | $9.80 | $9.80 | 216,681 |
| 2023-09-07 | $9.80 | $9.84 | $9.73 | $9.82 | $9.82 | 168,202 |
| 2023-09-06 | $10.05 | $10.07 | $9.90 | $9.96 | $9.96 | 160,629 |
| 2023-09-05 | $9.99 | $10.09 | $9.98 | $10.06 | $10.06 | 284,397 |
| 2023-09-01 | $10.11 | $10.15 | $10.03 | $10.05 | $10.05 | 140,027 |
| 2023-08-31 | $10.00 | $10.07 | $9.99 | $10.00 | $10.00 | 170,792 |
| 2023-08-30 | $9.93 | $10.04 | $9.90 | $10.01 | $10.01 | 377,107 |
| 2023-08-29 | $9.71 | $9.96 | $9.70 | $9.95 | $9.95 | 231,188 |
| 2023-08-28 | $9.70 | $9.75 | $9.66 | $9.72 | $9.72 | 489,694 |
| 2023-08-25 | $9.58 | $9.67 | $9.47 | $9.62 | $9.62 | 471,880 |
| 2023-08-24 | $9.83 | $9.88 | $9.58 | $9.58 | $9.58 | 392,192 |
| 2023-08-23 | $9.57 | $9.75 | $9.57 | $9.73 | $9.73 | 671,444 |
| 2023-08-22 | $9.68 | $9.68 | $9.56 | $9.57 | $9.57 | 691,222 |
| 2023-08-21 | $9.52 | $9.62 | $9.49 | $9.61 | $9.61 | 495,133 |
| 2023-08-18 | $9.40 | $9.54 | $9.37 | $9.50 | $9.50 | 208,780 |
| 2023-08-17 | $9.69 | $9.70 | $9.52 | $9.54 | $9.54 | 277,295 |
| 2023-08-16 | $9.75 | $9.79 | $9.64 | $9.64 | $9.64 | 477,978 |
| 2023-08-15 | $9.95 | $9.95 | $9.77 | $9.80 | $9.80 | 226,015 |
| 2023-08-14 | $9.83 | $10.00 | $9.81 | $9.99 | $9.99 | 242,946 |
| 2023-08-11 | $9.94 | $9.95 | $9.84 | $9.88 | $9.88 | 207,060 |
| 2023-08-10 | $10.06 | $10.20 | $9.98 | $10.03 | $10.03 | 306,444 |
| 2023-08-09 | $10.26 | $10.26 | $9.95 | $9.96 | $9.96 | 669,231 |
| 2023-08-08 | $10.29 | $10.31 | $10.18 | $10.29 | $10.29 | 168,960 |
| 2023-08-07 | $10.41 | $10.43 | $10.31 | $10.40 | $10.40 | 181,516 |
| 2023-08-04 | $10.48 | $10.53 | $10.34 | $10.36 | $10.36 | 222,743 |
| 2023-08-03 | $10.38 | $10.47 | $10.34 | $10.40 | $10.40 | 309,953 |
| 2023-08-02 | $10.66 | $10.67 | $10.38 | $10.46 | $10.46 | 309,617 |
| 2023-08-01 | $10.84 | $10.88 | $10.75 | $10.85 | $10.85 | 271,957 |
| 2023-07-31 | $10.81 | $10.89 | $10.81 | $10.86 | $10.86 | 174,990 |
| 2023-07-28 | $10.67 | $10.81 | $10.67 | $10.78 | $10.78 | 248,216 |
| 2023-07-27 | $10.82 | $10.84 | $10.49 | $10.53 | $10.53 | 306,181 |
| 2023-07-26 | $10.60 | $10.64 | $10.51 | $10.60 | $10.60 | 237,690 |
| 2023-07-25 | $10.62 | $10.69 | $10.62 | $10.65 | $10.65 | 176,643 |
| 2023-07-24 | $10.58 | $10.63 | $10.51 | $10.58 | $10.58 | 228,231 |
| 2023-07-21 | $10.70 | $10.74 | $10.58 | $10.58 | $10.58 | 266,633 |
| 2023-07-20 | $10.90 | $10.91 | $10.60 | $10.63 | $10.63 | 249,330 |
| 2023-07-19 | $11.03 | $11.09 | $10.95 | $10.98 | $10.98 | 230,784 |
| 2023-07-18 | $10.93 | $11.01 | $10.85 | $10.98 | $10.98 | 244,260 |
| 2023-07-17 | $10.86 | $10.99 | $10.82 | $10.96 | $10.96 | 311,442 |
| 2023-07-14 | $10.98 | $11.04 | $10.80 | $10.84 | $10.84 | 270,934 |
| 2023-07-13 | $10.83 | $11.00 | $10.83 | $10.98 | $10.98 | 415,770 |
| 2023-07-12 | $10.68 | $10.74 | $10.62 | $10.73 | $10.73 | 693,810 |
| 2023-07-11 | $10.38 | $10.57 | $10.37 | $10.55 | $10.55 | 229,757 |
| 2023-07-10 | $10.27 | $10.35 | $10.23 | $10.35 | $10.35 | 241,576 |
| 2023-07-07 | $10.26 | $10.44 | $10.25 | $10.32 | $10.32 | 1,246,939 |
| 2023-07-06 | $10.29 | $10.29 | $10.16 | $10.24 | $10.24 | 167,950 |
| 2023-07-05 | $10.40 | $10.45 | $10.38 | $10.40 | $10.40 | 187,571 |
| 2023-07-03 | $10.41 | $10.49 | $10.41 | $10.49 | $10.49 | 119,324 |
| 2023-06-30 | $10.36 | $10.47 | $10.36 | $10.38 | $10.38 | 561,804 |
| 2023-06-29 | $10.30 | $10.32 | $10.23 | $10.27 | $10.27 | 112,531 |
| 2023-06-28 | $10.28 | $10.40 | $10.26 | $10.32 | $10.32 | 164,529 |
| 2023-06-27 | $10.13 | $10.39 | $10.13 | $10.35 | $10.35 | 207,041 |
| 2023-06-26 | $10.07 | $10.20 | $10.04 | $10.05 | $10.05 | 230,933 |
| 2023-06-23 | $10.05 | $10.14 | $10.00 | $10.09 | $10.09 | 292,822 |
| 2023-06-22 | $10.05 | $10.21 | $10.05 | $10.20 | $10.20 | 210,300 |
| 2023-06-21 | $10.31 | $10.34 | $10.10 | $10.12 | $10.12 | 291,865 |
| 2023-06-20 | $10.45 | $10.47 | $10.29 | $10.36 | $10.36 | 435,500 |
| 2023-06-16 | $10.61 | $10.62 | $10.49 | $10.51 | $10.51 | 274,543 |
| 2023-06-15 | $10.39 | $10.58 | $10.36 | $10.54 | $10.54 | 262,517 |
| 2023-06-14 | $10.36 | $10.45 | $10.25 | $10.45 | $10.45 | 339,760 |
| 2023-06-13 | $10.27 | $10.34 | $10.21 | $10.33 | $10.33 | 290,086 |
| 2023-06-12 | $10.04 | $10.16 | $10.02 | $10.16 | $10.16 | 259,388 |
| 2023-06-09 | $10.02 | $10.13 | $9.96 | $10.00 | $10.00 | 240,233 |
| 2023-06-08 | $9.85 | $9.99 | $9.84 | $9.96 | $9.96 | 165,883 |
| 2023-06-07 | $10.10 | $10.17 | $9.84 | $9.85 | $9.85 | 400,617 |
| 2023-06-06 | $10.03 | $10.15 | $10.00 | $10.10 | $10.10 | 301,290 |
| 2023-06-05 | $10.02 | $10.10 | $9.98 | $10.07 | $10.07 | 345,244 |
| 2023-06-02 | $10.10 | $10.17 | $10.01 | $10.05 | $10.05 | 550,699 |
| 2023-06-01 | $9.84 | $10.08 | $9.84 | $10.03 | $10.03 | 272,321 |
| 2023-05-31 | $9.84 | $9.87 | $9.76 | $9.82 | $9.82 | 264,835 |
| 2023-05-30 | $9.98 | $10.04 | $9.84 | $9.89 | $9.89 | 777,944 |
| 2023-05-26 | $9.60 | $9.86 | $9.60 | $9.82 | $9.82 | 376,307 |
| 2023-05-25 | $9.58 | $9.61 | $9.50 | $9.55 | $9.55 | 439,456 |
| 2023-05-24 | $9.20 | $9.29 | $9.17 | $9.27 | $9.27 | 208,705 |
| 2023-05-23 | $9.35 | $9.44 | $9.29 | $9.29 | $9.29 | 241,350 |
| 2023-05-22 | $9.40 | $9.52 | $9.40 | $9.45 | $9.45 | 250,789 |
| 2023-05-19 | $9.50 | $9.53 | $9.39 | $9.41 | $9.41 | 582,511 |
| 2023-05-18 | $9.38 | $9.53 | $9.37 | $9.53 | $9.53 | 290,767 |
| 2023-05-17 | $9.18 | $9.38 | $9.18 | $9.36 | $9.36 | 267,771 |
| 2023-05-16 | $9.14 | $9.20 | $9.12 | $9.15 | $9.15 | 169,100 |
| 2023-05-15 | $9.12 | $9.22 | $9.04 | $9.22 | $9.22 | 460,388 |
| 2023-05-12 | $9.18 | $9.18 | $8.99 | $9.06 | $9.06 | 322,178 |
| 2023-05-11 | $9.14 | $9.18 | $9.09 | $9.15 | $9.15 | 293,927 |
| 2023-05-10 | $9.06 | $9.15 | $9.01 | $9.11 | $9.11 | 195,181 |
| 2023-05-09 | $8.95 | $9.00 | $8.92 | $8.96 | $8.96 | 155,562 |
| 2023-05-08 | $8.98 | $9.04 | $8.93 | $9.03 | $9.03 | 324,846 |
| 2023-05-05 | $8.82 | $8.96 | $8.78 | $8.95 | $8.95 | 173,403 |
| 2023-05-04 | $8.69 | $8.76 | $8.67 | $8.71 | $8.71 | 132,002 |
| 2023-05-03 | $8.79 | $8.88 | $8.73 | $8.73 | $8.73 | 150,585 |
| 2023-05-02 | $8.91 | $8.94 | $8.77 | $8.79 | $8.79 | 207,308 |
| 2023-05-01 | $8.92 | $8.98 | $8.90 | $8.95 | $8.95 | 180,224 |
| 2023-04-28 | $8.85 | $8.94 | $8.80 | $8.92 | $8.92 | 460,317 |
| 2023-04-27 | $8.85 | $8.94 | $8.80 | $8.94 | $8.94 | 223,819 |
| 2023-04-26 | $8.84 | $8.84 | $8.69 | $8.71 | $8.71 | 394,795 |
| 2023-04-25 | $8.90 | $8.90 | $8.70 | $8.70 | $8.70 | 301,204 |
| 2023-04-24 | $9.00 | $9.02 | $8.85 | $8.93 | $8.93 | 362,776 |
| 2023-04-21 | $9.00 | $9.02 | $8.94 | $8.99 | $8.99 | 270,360 |
| 2023-04-20 | $9.03 | $9.14 | $9.01 | $9.04 | $9.04 | 160,202 |
| 2023-04-19 | $9.04 | $9.15 | $9.04 | $9.11 | $9.11 | 138,277 |
| 2023-04-18 | $9.21 | $9.26 | $9.14 | $9.16 | $9.16 | 162,975 |
| 2023-04-17 | $9.15 | $9.17 | $9.07 | $9.16 | $9.16 | 758,909 |
| 2023-04-14 | $9.22 | $9.31 | $9.13 | $9.23 | $9.23 | 175,922 |
| 2023-04-13 | $9.15 | $9.29 | $9.11 | $9.26 | $9.26 | 197,187 |
| 2023-04-12 | $9.28 | $9.32 | $9.09 | $9.10 | $9.10 | 216,102 |
| 2023-04-11 | $9.27 | $9.29 | $9.21 | $9.23 | $9.23 | 112,760 |
| 2023-04-10 | $9.19 | $9.28 | $9.03 | $9.28 | $9.28 | 211,673 |
| 2023-04-06 | $9.11 | $9.28 | $9.08 | $9.25 | $9.25 | 145,367 |
| 2023-04-05 | $9.28 | $9.29 | $9.10 | $9.17 | $9.17 | 265,526 |
| 2023-04-04 | $9.43 | $9.44 | $9.32 | $9.37 | $9.37 | 282,269 |
| 2023-04-03 | $9.32 | $9.40 | $9.27 | $9.40 | $9.40 | 294,840 |
| 2023-03-31 | $9.22 | $9.40 | $9.21 | $9.38 | $9.38 | 264,850 |
| 2023-03-30 | $9.19 | $9.27 | $9.17 | $9.23 | $9.23 | 290,773 |
| 2023-03-29 | $9.05 | $9.15 | $9.04 | $9.15 | $9.15 | 211,840 |
| 2023-03-28 | $8.97 | $9.01 | $8.89 | $8.96 | $8.96 | 270,868 |
| 2023-03-27 | $9.12 | $9.12 | $8.95 | $8.98 | $8.98 | 219,343 |
| 2023-03-24 | $9.07 | $9.12 | $9.00 | $9.08 | $9.08 | 377,199 |
| 2023-03-23 | $9.07 | $9.22 | $8.96 | $9.08 | $9.08 | 257,490 |
| 2023-03-22 | $9.07 | $9.22 | $8.91 | $8.92 | $8.92 | 392,314 |
| 2023-03-21 | $8.99 | $9.10 | $8.94 | $9.08 | $9.08 | 201,633 |
| 2023-03-20 | $8.90 | $8.91 | $8.79 | $8.90 | $8.90 | 242,321 |
| 2023-03-17 | $8.95 | $8.99 | $8.81 | $8.86 | $8.86 | 210,452 |
| 2023-03-16 | $8.60 | $8.92 | $8.57 | $8.92 | $8.92 | 372,711 |
| 2023-03-15 | $8.48 | $8.60 | $8.39 | $8.59 | $8.59 | 420,569 |
| 2023-03-14 | $8.51 | $8.65 | $8.51 | $8.63 | $8.63 | 287,172 |
| 2023-03-13 | $8.26 | $8.50 | $8.17 | $8.40 | $8.40 | 502,884 |
| 2023-03-10 | $8.44 | $8.48 | $8.26 | $8.30 | $8.30 | 139,376 |
| 2023-03-09 | $8.68 | $8.75 | $8.42 | $8.44 | $8.44 | 279,103 |
| 2023-03-08 | $8.60 | $8.70 | $8.59 | $8.67 | $8.67 | 179,797 |
| 2023-03-07 | $8.70 | $8.78 | $8.62 | $8.62 | $8.62 | 211,283 |
| 2023-03-06 | $8.76 | $8.88 | $8.69 | $8.69 | $8.69 | 198,668 |
| 2023-03-03 | $8.53 | $8.73 | $8.53 | $8.71 | $8.71 | 114,675 |
| 2023-03-02 | $8.31 | $8.52 | $8.30 | $8.49 | $8.49 | 147,750 |
| 2023-03-01 | $8.46 | $8.48 | $8.35 | $8.37 | $8.37 | 122,714 |
| 2023-02-28 | $8.31 | $8.47 | $8.31 | $8.39 | $8.39 | 209,976 |
| 2023-02-27 | $8.46 | $8.46 | $8.35 | $8.35 | $8.35 | 346,197 |
| 2023-02-24 | $8.34 | $8.37 | $8.26 | $8.32 | $8.32 | 254,066 |
| 2023-02-23 | $8.61 | $8.64 | $8.43 | $8.54 | $8.54 | 191,433 |
| 2023-02-22 | $8.48 | $8.54 | $8.38 | $8.46 | $8.46 | 154,682 |
| 2023-02-21 | $8.58 | $8.67 | $8.45 | $8.46 | $8.46 | 237,368 |
| 2023-02-17 | $8.81 | $8.81 | $8.67 | $8.74 | $8.74 | 178,237 |
| 2023-02-16 | $8.98 | $9.08 | $8.90 | $8.90 | $8.90 | 317,564 |
| 2023-02-15 | $8.93 | $9.13 | $8.91 | $9.11 | $9.11 | 196,779 |
| 2023-02-14 | $8.72 | $8.93 | $8.63 | $8.91 | $8.91 | 298,637 |
| 2023-02-13 | $8.73 | $8.84 | $8.64 | $8.78 | $8.78 | 224,128 |
| 2023-02-10 | $8.75 | $8.78 | $8.59 | $8.66 | $8.66 | 208,720 |
| 2023-02-09 | $9.08 | $9.14 | $8.81 | $8.86 | $8.86 | 203,239 |
| 2023-02-08 | $9.07 | $9.14 | $8.92 | $8.92 | $8.92 | 254,031 |
| 2023-02-07 | $8.94 | $9.16 | $8.89 | $9.12 | $9.12 | 459,908 |
| 2023-02-06 | $8.87 | $8.99 | $8.83 | $8.90 | $8.90 | 285,048 |
| 2023-02-03 | $9.03 | $9.27 | $8.95 | $9.00 | $9.00 | 390,168 |
| 2023-02-02 | $9.10 | $9.36 | $9.07 | $9.24 | $9.24 | 659,978 |
| 2023-02-01 | $8.58 | $8.87 | $8.52 | $8.81 | $8.81 | 409,086 |
| 2023-01-31 | $8.42 | $8.57 | $8.41 | $8.57 | $8.57 | 279,183 |
| 2023-01-30 | $8.54 | $8.59 | $8.43 | $8.44 | $8.44 | 344,805 |
| 2023-01-27 | $8.49 | $8.75 | $8.49 | $8.71 | $8.71 | 203,395 |
| 2023-01-26 | $8.51 | $8.59 | $8.39 | $8.53 | $8.53 | 256,076 |
| 2023-01-25 | $8.28 | $8.40 | $8.17 | $8.39 | $8.39 | 2,396,976 |
| 2023-01-24 | $8.38 | $8.48 | $8.37 | $8.41 | $8.41 | 1,178,262 |
| 2023-01-23 | $8.23 | $8.46 | $8.21 | $8.45 | $8.45 | 340,384 |
| 2023-01-20 | $7.96 | $8.21 | $7.95 | $8.21 | $8.21 | 198,177 |
| 2023-01-19 | $7.91 | $7.98 | $7.87 | $7.89 | $7.89 | 211,978 |
| 2023-01-18 | $8.19 | $8.24 | $8.01 | $8.02 | $8.02 | 290,293 |
| 2023-01-17 | $8.08 | $8.16 | $8.05 | $8.15 | $8.15 | 272,078 |
| 2023-01-13 | $7.87 | $8.05 | $7.87 | $8.04 | $8.04 | 649,664 |
| 2023-01-12 | $7.93 | $7.99 | $7.75 | $7.98 | $7.98 | 273,244 |
| 2023-01-11 | $7.80 | $7.88 | $7.73 | $7.87 | $7.87 | 1,810,230 |
| 2023-01-10 | $7.53 | $7.73 | $7.53 | $7.71 | $7.71 | 2,794,341 |
| 2023-01-09 | $7.55 | $7.71 | $7.54 | $7.59 | $7.59 | 255,396 |
| 2023-01-06 | $7.33 | $7.47 | $7.21 | $7.43 | $7.43 | 191,611 |
| 2023-01-05 | $7.28 | $7.33 | $7.22 | $7.26 | $7.26 | 97,358 |
| 2023-01-04 | $7.29 | $7.41 | $7.23 | $7.39 | $7.39 | 193,715 |
| 2023-01-03 | $7.29 | $7.40 | $7.11 | $7.16 | $7.16 | 1,761,763 |
| 2022-12-30 | $7.07 | $7.19 | $7.07 | $7.18 | $7.18 | 456,238 |
| 2022-12-29 | $7.01 | $7.20 | $7.00 | $7.19 | $7.19 | 450,395 |
| 2022-12-28 | $7.00 | $7.08 | $6.92 | $6.92 | $6.92 | 391,207 |
| 2022-12-27 | $7.09 | $7.11 | $7.01 | $7.03 | $7.03 | 498,603 |
| 2022-12-23 | $7.08 | $7.14 | $7.01 | $7.12 | $7.12 | 233,081 |
| 2022-12-22 | $7.24 | $7.25 | $7.00 | $7.12 | $7.12 | 263,613 |
| 2022-12-21 | $7.20 | $7.37 | $7.18 | $7.33 | $7.33 | 279,270 |
| 2022-12-20 | $7.13 | $7.26 | $7.11 | $7.19 | $7.19 | 243,041 |
| 2022-12-19 | $7.36 | $7.36 | $7.18 | $7.21 | $7.21 | 353,734 |
| 2022-12-16 | $7.42 | $7.47 | $7.30 | $7.33 | $7.33 | 190,455 |
| 2022-12-15 | $7.63 | $7.65 | $7.39 | $7.43 | $7.43 | 345,290 |
| 2022-12-14 | $7.84 | $7.97 | $7.72 | $7.82 | $7.82 | 249,627 |
| 2022-12-13 | $8.08 | $8.16 | $7.77 | $7.84 | $7.84 | 505,525 |
| 2022-12-12 | $7.62 | $7.77 | $7.60 | $7.75 | $7.74 | 253,438 |
| 2022-12-09 | $7.67 | $7.78 | $7.64 | $7.64 | $7.63 | 164,953 |
| 2022-12-08 | $7.57 | $7.72 | $7.51 | $7.69 | $7.68 | 225,422 |
| 2022-12-07 | $7.49 | $7.58 | $7.45 | $7.51 | $7.50 | 277,766 |
| 2022-12-06 | $7.75 | $7.75 | $7.51 | $7.55 | $7.54 | 167,315 |
| 2022-12-05 | $7.92 | $7.99 | $7.75 | $7.77 | $7.76 | 683,305 |
| 2022-12-02 | $7.80 | $7.99 | $7.78 | $7.95 | $7.94 | 225,417 |
| 2022-12-01 | $7.89 | $8.00 | $7.85 | $7.97 | $7.96 | 178,884 |
| 2022-11-30 | $7.54 | $7.88 | $7.49 | $7.88 | $7.87 | 278,540 |
| 2022-11-29 | $7.51 | $7.56 | $7.43 | $7.48 | $7.47 | 128,603 |
| 2022-11-28 | $7.53 | $7.63 | $7.45 | $7.48 | $7.47 | 195,356 |
| 2022-11-25 | $7.66 | $7.66 | $7.61 | $7.64 | $7.64 | 93,402 |
| 2022-11-23 | $7.58 | $7.73 | $7.58 | $7.73 | $7.73 | 245,567 |
| 2022-11-22 | $7.45 | $7.59 | $7.41 | $7.58 | $7.58 | 211,755 |
| 2022-11-21 | $7.54 | $7.58 | $7.44 | $7.46 | $7.46 | 381,101 |
| 2022-11-18 | $7.78 | $7.81 | $7.56 | $7.62 | $7.62 | 199,984 |
| 2022-11-17 | $7.62 | $7.79 | $7.57 | $7.73 | $7.73 | 117,130 |
| 2022-11-16 | $7.91 | $7.92 | $7.74 | $7.77 | $7.77 | 170,890 |
| 2022-11-15 | $7.96 | $8.12 | $7.92 | $8.01 | $8.01 | 340,934 |
| 2022-11-14 | $7.75 | $7.80 | $7.65 | $7.68 | $7.68 | 277,181 |
| 2022-11-11 | $7.50 | $7.85 | $7.49 | $7.80 | $7.80 | 419,220 |
| 2022-11-10 | $7.21 | $7.48 | $7.12 | $7.46 | $7.46 | 570,581 |
| 2022-11-09 | $7.07 | $7.07 | $6.79 | $6.82 | $6.82 | 354,965 |
| 2022-11-08 | $7.19 | $7.31 | $7.06 | $7.17 | $7.17 | 308,272 |
| 2022-11-07 | $7.14 | $7.20 | $7.05 | $7.17 | $7.17 | 252,756 |
| 2022-11-04 | $7.18 | $7.21 | $6.94 | $7.08 | $7.08 | 331,168 |
| 2022-11-03 | $7.02 | $7.16 | $6.95 | $6.99 | $6.99 | 343,072 |
| 2022-11-02 | $7.37 | $7.46 | $7.10 | $7.10 | $7.10 | 339,304 |
| 2022-11-01 | $7.52 | $7.56 | $7.35 | $7.35 | $7.35 | 373,931 |
| 2022-10-31 | $7.43 | $7.49 | $7.31 | $7.36 | $7.36 | 158,741 |
| 2022-10-28 | $7.33 | $7.50 | $7.29 | $7.50 | $7.50 | 256,541 |
| 2022-10-27 | $7.47 | $7.53 | $7.34 | $7.35 | $7.35 | 403,843 |
| 2022-10-26 | $7.53 | $7.76 | $7.51 | $7.56 | $7.56 | 209,501 |
| 2022-10-25 | $7.42 | $7.69 | $7.40 | $7.67 | $7.67 | 227,009 |
| 2022-10-24 | $7.34 | $7.39 | $7.14 | $7.37 | $7.37 | 409,403 |
| 2022-10-21 | $7.25 | $7.42 | $7.16 | $7.41 | $7.41 | 466,362 |
| 2022-10-20 | $7.35 | $7.59 | $7.35 | $7.38 | $7.38 | 179,439 |
| 2022-10-19 | $7.46 | $7.53 | $7.33 | $7.37 | $7.37 | 166,417 |
| 2022-10-18 | $7.69 | $7.71 | $7.42 | $7.50 | $7.50 | 307,911 |
| 2022-10-17 | $7.35 | $7.53 | $7.35 | $7.47 | $7.47 | 295,119 |
| 2022-10-14 | $7.50 | $7.50 | $7.10 | $7.10 | $7.10 | 316,783 |
| 2022-10-13 | $7.01 | $7.42 | $6.93 | $7.38 | $7.38 | 466,820 |
| 2022-10-12 | $7.24 | $7.32 | $7.18 | $7.27 | $7.27 | 257,060 |
| 2022-10-11 | $7.27 | $7.39 | $7.13 | $7.24 | $7.24 | 347,789 |
| 2022-10-10 | $7.49 | $7.50 | $7.30 | $7.38 | $7.38 | 227,441 |
| 2022-10-07 | $7.76 | $7.76 | $7.48 | $7.52 | $7.52 | 209,677 |
| 2022-10-06 | $7.91 | $8.05 | $7.87 | $7.93 | $7.93 | 248,736 |
| 2022-10-05 | $7.80 | $7.95 | $7.70 | $7.90 | $7.90 | 277,236 |
| 2022-10-04 | $7.77 | $7.95 | $7.74 | $7.95 | $7.95 | 338,078 |
| 2022-10-03 | $7.43 | $7.63 | $7.33 | $7.59 | $7.59 | 350,093 |
| 2022-09-30 | $7.44 | $7.61 | $7.39 | $7.39 | $7.39 | 326,820 |
| 2022-09-29 | $7.64 | $7.64 | $7.38 | $7.46 | $7.46 | 314,076 |
| 2022-09-28 | $7.55 | $7.79 | $7.53 | $7.76 | $7.76 | 251,439 |
| 2022-09-27 | $7.65 | $7.78 | $7.53 | $7.60 | $7.60 | 483,421 |
| 2022-09-26 | $7.60 | $7.77 | $7.55 | $7.56 | $7.56 | 396,591 |
| 2022-09-23 | $7.62 | $7.66 | $7.50 | $7.61 | $7.61 | 422,809 |
| 2022-09-22 | $7.89 | $7.90 | $7.71 | $7.75 | $7.75 | 295,199 |
| 2022-09-21 | $8.05 | $8.21 | $7.90 | $7.91 | $7.91 | 227,217 |
| 2022-09-20 | $8.10 | $8.14 | $7.99 | $8.04 | $8.04 | 194,147 |
| 2022-09-19 | $8.06 | $8.16 | $8.03 | $8.15 | $8.15 | 192,032 |
| 2022-09-16 | $8.24 | $8.24 | $8.07 | $8.14 | $8.14 | 286,468 |
| 2022-09-15 | $8.45 | $8.61 | $8.31 | $8.38 | $8.38 | 347,143 |
| 2022-09-14 | $8.48 | $8.55 | $8.37 | $8.52 | $8.52 | 306,690 |
| 2022-09-13 | $8.65 | $8.69 | $8.43 | $8.46 | $8.46 | 411,873 |
| 2022-09-12 | $8.94 | $9.05 | $8.90 | $9.04 | $9.04 | 231,086 |
| 2022-09-09 | $8.69 | $8.91 | $8.69 | $8.90 | $8.90 | 577,522 |
| 2022-09-08 | $8.33 | $8.58 | $8.30 | $8.57 | $8.57 | 243,230 |
| 2022-09-07 | $8.22 | $8.46 | $8.18 | $8.44 | $8.44 | 188,569 |
| 2022-09-06 | $8.38 | $8.38 | $8.15 | $8.23 | $8.23 | 222,375 |
| 2022-09-02 | $8.60 | $8.63 | $8.33 | $8.37 | $8.37 | 186,167 |
| 2022-09-01 | $8.49 | $8.52 | $8.25 | $8.50 | $8.50 | 242,965 |
| 2022-08-31 | $8.70 | $8.82 | $8.60 | $8.62 | $8.62 | 233,293 |
| 2022-08-30 | $8.79 | $8.85 | $8.51 | $8.60 | $8.60 | 284,469 |
| 2022-08-29 | $8.70 | $8.85 | $8.69 | $8.70 | $8.70 | 266,879 |
| 2022-08-26 | $9.30 | $9.34 | $8.83 | $8.83 | $8.83 | 329,603 |
| 2022-08-25 | $9.13 | $9.29 | $9.07 | $9.28 | $9.28 | 241,189 |
| 2022-08-24 | $8.97 | $9.15 | $8.96 | $9.04 | $9.04 | 280,259 |
| 2022-08-23 | $9.02 | $9.18 | $8.98 | $8.99 | $8.99 | 238,661 |
| 2022-08-22 | $9.16 | $9.22 | $9.01 | $9.03 | $9.03 | 374,959 |
| 2022-08-19 | $9.55 | $9.58 | $9.31 | $9.35 | $9.35 | 359,069 |
| 2022-08-18 | $9.73 | $9.77 | $9.60 | $9.72 | $9.72 | 269,842 |
| 2022-08-17 | $9.84 | $9.89 | $9.65 | $9.75 | $9.75 | 371,606 |
| 2022-08-16 | $10.06 | $10.07 | $9.77 | $9.98 | $9.98 | 314,884 |
| 2022-08-15 | $10.10 | $10.19 | $9.97 | $10.08 | $10.08 | 352,654 |
| 2022-08-12 | $9.93 | $10.14 | $9.83 | $10.13 | $10.13 | 408,777 |
| 2022-08-11 | $9.96 | $10.29 | $9.80 | $9.85 | $9.85 | 585,875 |
| 2022-08-10 | $9.67 | $9.86 | $9.53 | $9.85 | $9.85 | 635,626 |
| 2022-08-09 | $9.57 | $9.62 | $9.40 | $9.46 | $9.46 | 258,170 |
| 2022-08-08 | $9.68 | $9.92 | $9.62 | $9.67 | $9.67 | 558,996 |
| 2022-08-05 | $9.49 | $9.80 | $9.45 | $9.70 | $9.70 | 464,816 |
| 2022-08-04 | $9.56 | $9.69 | $9.47 | $9.63 | $9.63 | 278,422 |
| 2022-08-03 | $9.19 | $9.51 | $9.17 | $9.48 | $9.48 | 405,433 |
| 2022-08-02 | $8.95 | $9.25 | $8.91 | $9.11 | $9.11 | 364,899 |
| 2022-08-01 | $8.92 | $9.15 | $8.81 | $9.04 | $9.04 | 452,177 |
| 2022-07-29 | $8.90 | $9.00 | $8.80 | $8.99 | $8.99 | 679,554 |
| 2022-07-28 | $8.77 | $8.90 | $8.60 | $8.90 | $8.90 | 253,988 |
| 2022-07-27 | $8.52 | $8.87 | $8.50 | $8.82 | $8.82 | 269,421 |
| 2022-07-26 | $8.59 | $8.59 | $8.36 | $8.39 | $8.39 | 177,284 |
| 2022-07-25 | $8.73 | $8.73 | $8.59 | $8.67 | $8.67 | 243,366 |
| 2022-07-22 | $9.09 | $9.10 | $8.69 | $8.75 | $8.75 | 436,765 |
| 2022-07-21 | $9.10 | $9.29 | $9.04 | $9.26 | $9.26 | 416,523 |
| 2022-07-20 | $8.78 | $9.17 | $8.78 | $9.11 | $9.11 | 410,555 |
| 2022-07-19 | $8.58 | $8.78 | $8.46 | $8.77 | $8.77 | 168,691 |
| 2022-07-18 | $8.51 | $8.71 | $8.43 | $8.46 | $8.46 | 255,264 |
| 2022-07-15 | $8.27 | $8.40 | $8.22 | $8.39 | $8.39 | 293,581 |
| 2022-07-14 | $8.15 | $8.23 | $8.02 | $8.19 | $8.19 | 207,376 |
| 2022-07-13 | $8.09 | $8.29 | $8.04 | $8.20 | $8.20 | 218,170 |
| 2022-07-12 | $8.46 | $8.59 | $8.29 | $8.34 | $8.34 | 165,216 |
| 2022-07-11 | $8.67 | $8.67 | $8.40 | $8.44 | $8.44 | 271,979 |
| 2022-07-08 | $8.64 | $8.94 | $8.57 | $8.81 | $8.81 | 174,198 |
| 2022-07-07 | $8.47 | $8.76 | $8.46 | $8.74 | $8.74 | 340,134 |
| 2022-07-06 | $8.44 | $8.52 | $8.34 | $8.41 | $8.41 | 436,969 |
| 2022-07-05 | $7.93 | $8.49 | $7.88 | $8.48 | $8.48 | 332,624 |
| 2022-07-01 | $8.01 | $8.15 | $7.95 | $8.09 | $8.09 | 279,030 |
| 2022-06-30 | $8.12 | $8.17 | $7.88 | $8.03 | $8.03 | 436,219 |
| 2022-06-29 | $8.30 | $8.34 | $8.15 | $8.27 | $8.27 | 204,227 |
| 2022-06-28 | $8.68 | $8.80 | $8.32 | $8.32 | $8.32 | 326,981 |
| 2022-06-27 | $8.87 | $8.90 | $8.61 | $8.68 | $8.68 | 262,396 |
| 2022-06-24 | $8.59 | $8.86 | $8.59 | $8.86 | $8.86 | 384,278 |
| 2022-06-23 | $8.21 | $8.51 | $8.14 | $8.49 | $8.49 | 274,950 |
| 2022-06-22 | $8.02 | $8.30 | $8.01 | $8.16 | $8.16 | 356,690 |
| 2022-06-21 | $8.06 | $8.34 | $8.06 | $8.16 | $8.16 | 426,836 |
| 2022-06-17 | $7.78 | $7.98 | $7.74 | $7.91 | $7.91 | 362,425 |
| 2022-06-16 | $7.95 | $7.95 | $7.70 | $7.75 | $7.75 | 390,872 |
| 2022-06-15 | $8.00 | $8.33 | $7.98 | $8.21 | $8.21 | 397,215 |
| 2022-06-14 | $8.00 | $8.03 | $7.85 | $7.92 | $7.92 | 453,176 |
| 2022-06-13 | $8.07 | $8.16 | $7.89 | $7.92 | $7.92 | 682,048 |
| 2022-06-10 | $8.63 | $8.69 | $8.40 | $8.42 | $8.42 | 490,611 |
| 2022-06-09 | $9.13 | $9.19 | $8.82 | $8.82 | $8.82 | 633,272 |
| 2022-06-08 | $9.12 | $9.35 | $9.12 | $9.19 | $9.19 | 193,166 |
| 2022-06-07 | $8.99 | $9.21 | $8.95 | $9.19 | $9.19 | 662,379 |
| 2022-06-06 | $9.16 | $9.23 | $8.99 | $9.09 | $9.09 | 296,577 |
| 2022-06-03 | $9.17 | $9.21 | $8.98 | $9.02 | $9.02 | 209,317 |
| 2022-06-02 | $8.91 | $9.37 | $8.87 | $9.36 | $9.36 | 278,382 |
| 2022-06-01 | $9.10 | $9.22 | $8.86 | $8.92 | $8.92 | 312,078 |
| 2022-05-31 | $9.12 | $9.24 | $8.97 | $9.06 | $9.06 | 530,036 |
| 2022-05-27 | $8.86 | $9.12 | $8.86 | $9.11 | $9.11 | 323,121 |
| 2022-05-26 | $8.54 | $8.86 | $8.44 | $8.79 | $8.79 | 513,947 |
| 2022-05-25 | $8.24 | $8.59 | $8.24 | $8.52 | $8.52 | 329,843 |
| 2022-05-24 | $8.53 | $8.53 | $8.20 | $8.32 | $8.32 | 669,460 |
| 2022-05-23 | $8.86 | $8.87 | $8.66 | $8.83 | $8.83 | 289,295 |
| 2022-05-20 | $9.07 | $9.07 | $8.51 | $8.81 | $8.81 | 340,517 |
| 2022-05-19 | $8.72 | $9.07 | $8.69 | $8.88 | $8.88 | 547,759 |
| 2022-05-18 | $8.97 | $9.10 | $8.72 | $8.76 | $8.76 | 563,532 |
| 2022-05-17 | $9.03 | $9.19 | $8.88 | $9.11 | $9.11 | 444,752 |
| 2022-05-16 | $8.91 | $9.05 | $8.79 | $8.81 | $8.81 | 404,983 |
| 2022-05-13 | $8.63 | $9.02 | $8.61 | $8.99 | $8.99 | 532,062 |
| 2022-05-12 | $8.07 | $8.62 | $8.00 | $8.42 | $8.42 | 1,408,279 |
| 2022-05-11 | $8.39 | $8.71 | $8.20 | $8.24 | $8.24 | 902,802 |
| 2022-05-10 | $8.88 | $8.91 | $8.43 | $8.63 | $8.63 | 2,475,298 |
| 2022-05-09 | $9.00 | $9.08 | $8.59 | $8.65 | $8.65 | 1,014,860 |
| 2022-05-06 | $9.43 | $9.51 | $9.11 | $9.25 | $9.25 | 605,920 |
| 2022-05-05 | $10.07 | $10.07 | $9.42 | $9.56 | $9.56 | 606,939 |
| 2022-05-04 | $9.87 | $10.22 | $9.55 | $10.19 | $10.19 | 632,523 |
| 2022-05-03 | $9.86 | $10.00 | $9.76 | $9.87 | $9.87 | 427,558 |
| 2022-05-02 | $9.57 | $9.89 | $9.51 | $9.89 | $9.89 | 458,515 |
| 2022-04-29 | $9.79 | $10.13 | $9.57 | $9.60 | $9.60 | 594,323 |
| 2022-04-28 | $9.77 | $10.02 | $9.50 | $9.94 | $9.94 | 785,633 |
| 2022-04-27 | $9.54 | $9.75 | $9.43 | $9.47 | $9.47 | 825,276 |
| 2022-04-26 | $10.01 | $10.01 | $9.62 | $9.63 | $9.63 | 995,106 |
| 2022-04-25 | $9.76 | $10.09 | $9.76 | $10.08 | $10.08 | 852,138 |
| 2022-04-22 | $10.15 | $10.30 | $9.91 | $9.95 | $9.95 | 768,485 |
| 2022-04-21 | $10.62 | $10.80 | $10.12 | $10.17 | $10.17 | 992,200 |
| 2022-04-20 | $11.01 | $11.01 | $10.56 | $10.58 | $10.58 | 501,096 |
| 2022-04-19 | $10.77 | $11.07 | $10.67 | $11.02 | $11.02 | 277,844 |
| 2022-04-18 | $10.73 | $10.85 | $10.60 | $10.76 | $10.76 | 366,416 |
| 2022-04-14 | $11.20 | $11.23 | $10.84 | $10.85 | $10.85 | 401,526 |
| 2022-04-13 | $11.01 | $11.25 | $10.89 | $11.21 | $11.21 | 362,959 |
| 2022-04-12 | $11.18 | $11.37 | $10.88 | $10.92 | $10.92 | 455,259 |
| 2022-04-11 | $11.04 | $11.20 | $10.92 | $11.04 | $11.04 | 597,443 |
| 2022-04-08 | $11.46 | $11.46 | $11.23 | $11.27 | $11.27 | 536,573 |
| 2022-04-07 | $11.56 | $11.70 | $11.21 | $11.47 | $11.47 | 356,492 |
| 2022-04-06 | $11.80 | $11.82 | $11.42 | $11.57 | $11.57 | 515,777 |
| 2022-04-05 | $12.40 | $12.42 | $12.01 | $12.05 | $12.05 | 517,889 |
| 2022-04-04 | $12.07 | $12.47 | $12.05 | $12.44 | $12.44 | 382,919 |
| 2022-04-01 | $12.03 | $12.06 | $11.81 | $11.95 | $11.95 | 290,255 |
| 2022-03-31 | $12.25 | $12.27 | $11.94 | $11.96 | $11.96 | 326,389 |
| 2022-03-30 | $12.48 | $12.61 | $12.19 | $12.26 | $12.26 | 792,705 |
| 2022-03-29 | $12.37 | $12.60 | $12.23 | $12.56 | $12.56 | 900,321 |
| 2022-03-28 | $11.91 | $12.18 | $11.86 | $12.17 | $12.17 | 362,220 |
| 2022-03-25 | $12.18 | $12.20 | $11.79 | $11.95 | $11.95 | 407,682 |
| 2022-03-24 | $11.97 | $12.19 | $11.78 | $12.19 | $12.19 | 459,402 |
| 2022-03-23 | $11.94 | $12.20 | $11.78 | $11.94 | $11.94 | 384,424 |
| 2022-03-22 | $11.81 | $12.17 | $11.74 | $12.06 | $12.06 | 557,533 |
| 2022-03-21 | $11.86 | $11.89 | $11.51 | $11.72 | $11.72 | 484,522 |
| 2022-03-18 | $11.50 | $11.94 | $11.48 | $11.93 | $11.93 | 560,143 |
| 2022-03-17 | $11.16 | $11.58 | $11.11 | $11.56 | $11.56 | 666,978 |
| 2022-03-16 | $10.93 | $11.33 | $10.86 | $11.32 | $11.32 | 617,966 |
| 2022-03-15 | $10.32 | $10.64 | $10.25 | $10.61 | $10.61 | 702,161 |
| 2022-03-14 | $10.58 | $10.70 | $10.27 | $10.29 | $10.29 | 729,838 |
| 2022-03-11 | $11.10 | $11.11 | $10.65 | $10.66 | $10.66 | 589,679 |
| 2022-03-10 | $11.02 | $11.04 | $10.80 | $11.02 | $11.02 | 477,715 |
| 2022-03-09 | $11.04 | $11.25 | $10.97 | $11.19 | $11.19 | 649,254 |
| 2022-03-08 | $10.65 | $11.04 | $10.51 | $10.70 | $10.70 | 721,207 |
| 2022-03-07 | $11.00 | $11.22 | $10.66 | $10.66 | $10.66 | 1,510,958 |
| 2022-03-04 | $11.33 | $11.51 | $11.10 | $11.19 | $11.19 | 591,022 |
| 2022-03-03 | $11.91 | $11.93 | $11.48 | $11.53 | $11.53 | 745,511 |
| 2022-03-02 | $11.80 | $11.92 | $11.60 | $11.89 | $11.89 | 719,307 |
| 2022-03-01 | $12.01 | $12.13 | $11.69 | $11.78 | $11.78 | 575,757 |
| 2022-02-28 | $11.80 | $12.16 | $11.79 | $12.08 | $12.08 | 486,989 |
| 2022-02-25 | $11.86 | $11.98 | $11.64 | $11.97 | $11.97 | 913,376 |
| 2022-02-24 | $10.83 | $11.82 | $10.83 | $11.79 | $11.79 | 1,649,411 |
| 2022-02-23 | $11.76 | $11.82 | $11.35 | $11.37 | $11.37 | 1,064,355 |
| 2022-02-22 | $11.62 | $11.88 | $11.52 | $11.63 | $11.63 | 1,174,880 |
| 2022-02-18 | $12.14 | $12.15 | $11.74 | $11.83 | $11.83 | 903,991 |
| 2022-02-17 | $12.43 | $12.43 | $12.06 | $12.10 | $12.10 | 1,010,283 |
| 2022-02-16 | $12.63 | $12.65 | $12.42 | $12.60 | $12.60 | 721,401 |
| 2022-02-15 | $12.71 | $12.94 | $12.60 | $12.92 | $12.92 | 421,995 |
| 2022-02-14 | $12.48 | $12.65 | $12.31 | $12.43 | $12.43 | 515,726 |
| 2022-02-11 | $13.00 | $13.09 | $12.44 | $12.52 | $12.52 | 808,073 |
| 2022-02-10 | $13.04 | $13.40 | $12.93 | $12.99 | $12.99 | 866,282 |
| 2022-02-09 | $13.05 | $13.32 | $12.92 | $13.32 | $13.32 | 742,195 |
| 2022-02-08 | $12.60 | $12.84 | $12.52 | $12.82 | $12.82 | 1,533,756 |
| 2022-02-07 | $12.86 | $12.98 | $12.67 | $12.72 | $12.72 | 895,940 |
| 2022-02-04 | $12.50 | $12.92 | $12.31 | $12.80 | $12.80 | 797,194 |
| 2022-02-03 | $12.48 | $12.61 | $12.18 | $12.20 | $12.20 | 1,466,658 |
| 2022-02-02 | $13.38 | $13.38 | $12.92 | $13.11 | $13.11 | 1,061,460 |
| 2022-02-01 | $13.20 | $13.20 | $12.80 | $13.13 | $13.13 | 1,008,690 |
| 2022-01-31 | $12.37 | $13.00 | $12.33 | $13.00 | $13.00 | 851,193 |
| 2022-01-28 | $12.00 | $12.31 | $11.73 | $12.31 | $12.31 | 1,571,954 |
| 2022-01-27 | $12.43 | $12.45 | $11.93 | $11.95 | $11.95 | 1,300,741 |
| 2022-01-26 | $12.80 | $12.84 | $12.14 | $12.28 | $12.28 | 2,167,547 |
| 2022-01-25 | $12.48 | $12.70 | $12.29 | $12.43 | $12.43 | 1,801,800 |
| 2022-01-24 | $12.34 | $12.84 | $11.88 | $12.84 | $12.84 | 4,186,226 |
| 2022-01-21 | $13.13 | $13.25 | $12.75 | $12.77 | $12.77 | 2,483,983 |
| 2022-01-20 | $13.62 | $13.84 | $13.26 | $13.30 | $13.30 | 1,868,892 |
| 2022-01-19 | $13.65 | $13.76 | $13.40 | $13.41 | $13.41 | 1,644,051 |
| 2022-01-18 | $13.87 | $13.87 | $13.53 | $13.55 | $13.55 | 2,234,090 |
| 2022-01-14 | $13.85 | $14.03 | $13.75 | $13.97 | $13.97 | 1,682,546 |
| 2022-01-13 | $14.59 | $14.59 | $13.88 | $13.90 | $13.90 | 2,161,494 |
| 2022-01-12 | $14.66 | $14.72 | $14.38 | $14.53 | $14.53 | 1,454,029 |
| 2022-01-11 | $14.14 | $14.51 | $14.04 | $14.46 | $14.46 | 1,702,280 |
| 2022-01-10 | $13.85 | $14.13 | $13.57 | $14.13 | $14.13 | 2,545,030 |
| 2022-01-07 | $14.28 | $14.44 | $14.01 | $14.13 | $14.13 | 1,947,869 |
| 2022-01-06 | $14.19 | $14.44 | $13.94 | $14.28 | $14.28 | 2,934,433 |
| 2022-01-05 | $14.79 | $14.86 | $14.24 | $14.24 | $14.24 | 3,229,326 |
| 2022-01-04 | $15.30 | $15.30 | $14.69 | $14.91 | $14.91 | 3,030,653 |
| 2022-01-03 | $15.36 | $15.36 | $15.04 | $15.25 | $15.25 | 2,271,695 |
| 2021-12-31 | $15.40 | $15.41 | $15.17 | $15.18 | $15.18 | 1,363,400 |
| 2021-12-30 | $15.29 | $15.46 | $15.22 | $15.31 | $15.31 | 1,481,543 |
| 2021-12-29 | $15.39 | $15.41 | $15.10 | $15.25 | $15.25 | 1,754,742 |
| 2021-12-28 | $15.63 | $15.65 | $15.33 | $15.37 | $15.37 | 2,094,794 |
| 2021-12-27 | $15.43 | $15.62 | $15.41 | $15.60 | $15.60 | 2,088,905 |
| 2021-12-23 | $15.35 | $15.41 | $15.14 | $15.36 | $15.36 | 1,889,063 |
| 2021-12-22 | $15.16 | $15.31 | $15.10 | $15.24 | $15.24 | 2,486,958 |
| 2021-12-21 | $14.88 | $15.17 | $14.68 | $15.17 | $15.17 | 1,606,675 |
| 2021-12-20 | $14.53 | $14.74 | $14.50 | $14.65 | $14.65 | 1,757,551 |
| 2021-12-17 | $14.58 | $15.01 | $14.53 | $14.90 | $14.90 | 2,285,306 |
| 2021-12-16 | $15.45 | $15.46 | $14.68 | $14.79 | $14.79 | 2,511,073 |
| 2021-12-15 | $14.95 | $15.28 | $14.62 | $15.28 | $15.28 | 2,356,281 |
| 2021-12-14 | $15.02 | $15.17 | $14.85 | $15.06 | $15.06 | 2,662,945 |
| 2021-12-13 | $15.53 | $15.55 | $15.13 | $15.24 | $15.24 | 2,178,533 |
| 2021-12-10 | $15.77 | $15.83 | $15.39 | $15.52 | $15.52 | 1,848,318 |
| 2021-12-09 | $16.03 | $16.15 | $15.54 | $15.58 | $15.58 | 2,600,902 |
| 2021-12-08 | $15.84 | $16.11 | $15.68 | $16.04 | $16.04 | 2,932,906 |
| 2021-12-07 | $15.72 | $15.88 | $15.62 | $15.84 | $15.84 | 2,558,783 |
| 2021-12-06 | $15.13 | $15.29 | $14.67 | $15.26 | $15.26 | 2,918,764 |
| 2021-12-03 | $15.67 | $15.72 | $14.90 | $15.19 | $15.19 | 4,098,283 |
| 2021-12-02 | $15.42 | $15.76 | $15.32 | $15.60 | $15.60 | 2,956,254 |
| 2021-12-01 | $16.37 | $16.40 | $15.44 | $15.47 | $15.47 | 6,225,015 |
| 2021-11-30 | $16.33 | $16.53 | $15.90 | $16.10 | $16.10 | 4,992,415 |
| 2021-11-29 | $16.28 | $16.41 | $16.07 | $16.38 | $16.38 | 4,274,010 |
| 2021-11-26 | $16.18 | $16.27 | $15.87 | $16.01 | $16.01 | 4,179,966 |
| 2021-11-24 | $15.87 | $16.28 | $15.84 | $16.28 | $16.28 | 3,151,818 |
| 2021-11-23 | $16.22 | $16.37 | $15.83 | $16.10 | $16.10 | 4,578,303 |
| 2021-11-22 | $17.11 | $17.11 | $16.27 | $16.30 | $16.30 | 7,956,088 |
| 2021-11-19 | $16.88 | $17.06 | $16.88 | $16.90 | $16.90 | 5,918,489 |
| 2021-11-18 | $16.97 | $17.07 | $16.70 | $16.84 | $16.84 | 7,976,486 |
| 2021-11-17 | $16.81 | $16.87 | $16.65 | $16.73 | $16.73 | 6,534,341 |
| 2021-11-16 | $16.48 | $16.80 | $16.41 | $16.77 | $16.77 | 5,542,536 |
| 2021-11-15 | $16.63 | $16.64 | $16.39 | $16.53 | $16.53 | 7,582,899 |
| 2021-11-12 | $16.19 | $16.45 | $16.12 | $16.45 | $16.45 | 3,716,132 |
| 2021-11-11 | $16.14 | $16.22 | $16.00 | $16.09 | $16.09 | 2,476,084 |
| 2021-11-10 | $16.13 | $16.31 | $15.78 | $15.91 | $15.91 | 3,672,017 |
| 2021-11-09 | $16.46 | $16.55 | $16.16 | $16.39 | $16.39 | 4,979,117 |
| 2021-11-08 | $15.91 | $16.02 | $15.86 | $15.99 | $15.99 | 3,610,406 |
| 2021-11-05 | $15.94 | $16.00 | $15.70 | $15.75 | $15.75 | 2,371,113 |
| 2021-11-04 | $15.68 | $15.88 | $15.63 | $15.82 | $15.82 | 1,772,318 |
| 2021-11-03 | $15.50 | $15.60 | $15.40 | $15.60 | $15.60 | 1,428,302 |
| 2021-11-02 | $15.51 | $15.52 | $15.36 | $15.47 | $15.47 | 1,441,553 |
| 2021-11-01 | $15.47 | $15.50 | $15.37 | $15.50 | $15.50 | 2,454,923 |
| 2021-10-29 | $15.18 | $15.32 | $15.16 | $15.32 | $15.32 | 1,734,118 |
| 2021-10-28 | $15.00 | $15.25 | $14.92 | $15.22 | $15.22 | 2,215,936 |
| 2021-10-27 | $15.06 | $15.14 | $14.90 | $14.93 | $14.93 | 338,916 |
| 2021-10-26 | $15.22 | $15.24 | $14.98 | $15.04 | $15.04 | 663,555 |
| 2021-10-25 | $15.03 | $15.07 | $14.83 | $15.04 | $15.04 | 410,574 |
| 2021-10-22 | $15.12 | $15.16 | $14.88 | $14.94 | $14.94 | 274,371 |
| 2021-10-21 | $15.07 | $15.32 | $15.06 | $15.31 | $15.31 | 277,676 |
| 2021-10-20 | $15.17 | $15.22 | $15.03 | $15.12 | $15.12 | 210,689 |
| 2021-10-19 | $15.00 | $15.16 | $14.97 | $15.16 | $15.16 | 211,679 |
| 2021-10-18 | $14.73 | $14.92 | $14.73 | $14.92 | $14.92 | 145,590 |
| 2021-10-15 | $14.75 | $14.78 | $14.68 | $14.78 | $14.78 | 177,948 |
| 2021-10-14 | $14.60 | $14.65 | $14.53 | $14.64 | $14.64 | 103,746 |
| 2021-10-13 | $14.31 | $14.44 | $14.30 | $14.44 | $14.44 | 257,245 |
| 2021-10-12 | $14.24 | $14.27 | $14.17 | $14.23 | $14.23 | 80,131 |
| 2021-10-11 | $14.22 | $14.41 | $14.21 | $14.23 | $14.23 | 74,377 |
| 2021-10-08 | $14.45 | $14.45 | $14.28 | $14.31 | $14.31 | 118,739 |
| 2021-10-07 | $14.30 | $14.48 | $14.27 | $14.39 | $14.39 | 154,569 |
| 2021-10-06 | $13.89 | $14.12 | $13.81 | $14.10 | $14.10 | 80,926 |
| 2021-10-05 | $13.95 | $14.10 | $13.89 | $14.04 | $14.04 | 76,306 |
| 2021-10-04 | $14.15 | $14.15 | $13.75 | $13.90 | $13.90 | 211,957 |
| 2021-10-01 | $14.24 | $14.25 | $14.00 | $14.25 | $14.25 | 120,143 |
| 2021-09-30 | $14.23 | $14.26 | $14.11 | $14.16 | $14.16 | 124,490 |
| 2021-09-29 | $14.35 | $14.36 | $14.11 | $14.16 | $14.16 | 383,356 |
| 2021-09-28 | $14.58 | $14.58 | $14.25 | $14.27 | $14.27 | 335,011 |
| 2021-09-27 | $14.86 | $14.86 | $14.67 | $14.80 | $14.80 | 94,517 |
| 2021-09-24 | $14.80 | $14.92 | $14.77 | $14.91 | $14.91 | 143,940 |
| 2021-09-23 | $14.81 | $14.93 | $14.79 | $14.93 | $14.93 | 133,193 |
| 2021-09-22 | $14.58 | $14.75 | $14.51 | $14.73 | $14.73 | 118,366 |
| 2021-09-21 | $14.52 | $14.62 | $14.43 | $14.56 | $14.56 | 140,429 |
| 2021-09-20 | $14.57 | $14.63 | $14.26 | $14.43 | $14.43 | 349,751 |
| 2021-09-17 | $15.02 | $15.02 | $14.86 | $14.93 | $14.93 | 98,599 |
| 2021-09-16 | $14.95 | $15.05 | $14.88 | $15.03 | $15.03 | 124,712 |
| 2021-09-15 | $14.97 | $15.01 | $14.82 | $15.01 | $15.01 | 165,872 |
| 2021-09-14 | $15.07 | $15.09 | $14.93 | $14.99 | $14.99 | 122,784 |
| 2021-09-13 | $15.18 | $15.18 | $14.91 | $15.03 | $15.03 | 351,695 |
| 2021-09-10 | $15.21 | $15.27 | $15.09 | $15.12 | $15.12 | 158,114 |
| 2021-09-09 | $15.14 | $15.23 | $15.10 | $15.18 | $15.18 | 217,892 |
| 2021-09-08 | $15.37 | $15.37 | $15.07 | $15.21 | $15.21 | 374,614 |
| 2021-09-07 | $15.43 | $15.46 | $15.32 | $15.41 | $15.41 | 289,620 |
| 2021-09-03 | $15.23 | $15.36 | $15.23 | $15.35 | $15.35 | 283,401 |
| 2021-09-02 | $15.31 | $15.35 | $15.17 | $15.23 | $15.23 | 301,698 |
| 2021-09-01 | $15.22 | $15.32 | $15.16 | $15.24 | $15.24 | 1,842,013 |
| 2021-08-31 | $15.06 | $15.13 | $15.03 | $15.11 | $15.11 | 155,281 |
| 2021-08-30 | $15.00 | $15.08 | $14.95 | $15.03 | $15.03 | 221,500 |
| 2021-08-27 | $14.87 | $14.99 | $14.81 | $14.96 | $14.96 | 122,997 |
| 2021-08-26 | $15.00 | $15.01 | $14.75 | $14.81 | $14.81 | 173,937 |
| 2021-08-25 | $14.98 | $15.05 | $14.90 | $15.02 | $15.02 | 171,461 |
| 2021-08-24 | $14.88 | $14.94 | $14.82 | $14.91 | $14.91 | 190,996 |
| 2021-08-23 | $14.60 | $14.76 | $14.56 | $14.75 | $14.75 | 161,891 |
| 2021-08-20 | $14.30 | $14.47 | $14.15 | $14.45 | $14.45 | 100,029 |
| 2021-08-19 | $14.14 | $14.36 | $14.05 | $14.23 | $14.23 | 110,171 |
| 2021-08-18 | $14.38 | $14.44 | $14.26 | $14.27 | $14.27 | 222,496 |
| 2021-08-17 | $14.40 | $14.40 | $14.21 | $14.31 | $14.31 | 199,607 |
| 2021-08-16 | $14.75 | $14.76 | $14.42 | $14.55 | $14.55 | 194,217 |
| 2021-08-13 | $14.77 | $14.82 | $14.66 | $14.74 | $14.74 | 90,444 |
| 2021-08-12 | $14.71 | $14.75 | $14.60 | $14.75 | $14.75 | 153,521 |
| 2021-08-11 | $14.80 | $14.81 | $14.59 | $14.70 | $14.70 | 260,877 |
| 2021-08-10 | $14.89 | $14.97 | $14.62 | $14.67 | $14.67 | 131,568 |
| 2021-08-09 | $14.71 | $14.83 | $14.63 | $14.81 | $14.81 | 115,247 |
| 2021-08-06 | $14.70 | $14.73 | $14.58 | $14.65 | $14.65 | 143,659 |
| 2021-08-05 | $14.65 | $14.75 | $14.56 | $14.73 | $14.73 | 220,194 |
| 2021-08-04 | $14.61 | $14.72 | $14.59 | $14.72 | $14.72 | 98,578 |
| 2021-08-03 | $14.60 | $14.62 | $14.40 | $14.57 | $14.57 | 119,306 |
| 2021-08-02 | $14.72 | $14.72 | $14.55 | $14.64 | $14.64 | 87,711 |
| 2021-07-30 | $14.56 | $14.68 | $14.52 | $14.62 | $14.62 | 67,276 |
| 2021-07-29 | $14.75 | $14.79 | $14.68 | $14.72 | $14.72 | 82,080 |
| 2021-07-28 | $14.50 | $14.67 | $14.38 | $14.62 | $14.62 | 66,995 |
| 2021-07-27 | $14.56 | $14.58 | $14.14 | $14.36 | $14.36 | 130,861 |
| 2021-07-26 | $14.73 | $14.73 | $14.60 | $14.63 | $14.63 | 114,072 |
| 2021-07-23 | $14.85 | $14.86 | $14.71 | $14.80 | $14.80 | 164,021 |
| 2021-07-22 | $14.75 | $14.78 | $14.64 | $14.71 | $14.71 | 86,272 |
| 2021-07-21 | $14.49 | $14.68 | $14.49 | $14.67 | $14.67 | 75,710 |
| 2021-07-20 | $14.41 | $14.50 | $14.24 | $14.46 | $14.46 | 80,031 |
| 2021-07-19 | $14.13 | $14.34 | $14.03 | $14.31 | $14.31 | 106,055 |
| 2021-07-16 | $14.58 | $14.63 | $14.33 | $14.38 | $14.38 | 97,888 |
| 2021-07-15 | $14.78 | $14.81 | $14.41 | $14.54 | $14.54 | 167,068 |
| 2021-07-14 | $15.08 | $15.09 | $14.72 | $14.76 | $14.76 | 186,859 |
| 2021-07-13 | $14.97 | $15.04 | $14.86 | $14.90 | $14.90 | 249,125 |
| 2021-07-12 | $15.00 | $15.03 | $14.86 | $14.94 | $14.94 | 243,131 |
| 2021-07-09 | $14.83 | $14.94 | $14.74 | $14.90 | $14.90 | 176,069 |
| 2021-07-08 | $14.58 | $14.80 | $14.49 | $14.74 | $14.74 | 201,865 |
| 2021-07-07 | $15.06 | $15.15 | $14.84 | $14.89 | $14.89 | 358,545 |
| 2021-07-06 | $15.08 | $15.09 | $14.87 | $15.01 | $15.01 | 653,995 |
| 2021-07-02 | $15.02 | $15.10 | $14.93 | $15.00 | $15.00 | 367,186 |
| 2021-07-01 | $15.13 | $15.13 | $14.84 | $14.89 | $14.89 | 229,209 |
| 2021-06-30 | $15.08 | $15.19 | $15.04 | $15.12 | $15.12 | 333,986 |