CareCloud Inc (MTBCO) Exchange: NASDAQ
Data as of Aug. 22, 2025
$21.60 ($0.60) 2.86%
CareCloud Inc - Daily Information
Click for more stock information on CareCloud Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $21.10 |
| Previous Close | $21.60 |
| High | $21.60 |
| Low | $21.08 |
| Adjusted Open | $21.10 |
| Previous Adjusted Close | $21.60 |
| Adjusted High | $21.60 |
| Adjusted Low | $21.08 |
Invest in CareCloud Inc (MTBCO)
Historical Stock Data for CareCloud Inc (MTBCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $21.10 | $21.60 | $21.08 | $21.60 | $21.60 | 13,001 |
| 2025-08-21 | $21.00 | $21.10 | $20.82 | $21.00 | $21.00 | 5,079 |
| 2025-08-20 | $21.04 | $21.08 | $20.95 | $21.06 | $21.06 | 5,620 |
| 2025-08-19 | $20.64 | $21.05 | $20.64 | $21.05 | $21.05 | 4,021 |
| 2025-08-18 | $21.04 | $21.07 | $20.81 | $20.81 | $20.81 | 11,500 |
| 2025-08-15 | $21.05 | $21.05 | $21.00 | $21.01 | $21.01 | 3,656 |
| 2025-08-14 | $20.96 | $21.07 | $20.90 | $20.95 | $20.95 | 4,108 |
| 2025-08-13 | $21.02 | $21.03 | $21.00 | $21.00 | $21.00 | 1,709 |
| 2025-08-12 | $20.80 | $21.00 | $20.73 | $20.89 | $20.89 | 3,923 |
| 2025-08-11 | $20.75 | $20.86 | $20.74 | $20.85 | $20.85 | 3,582 |
| 2025-08-08 | $20.53 | $20.97 | $20.50 | $20.61 | $20.61 | 4,097 |
| 2025-08-07 | $20.55 | $21.09 | $20.54 | $20.66 | $20.66 | 12,233 |
| 2025-08-06 | $20.34 | $20.55 | $20.34 | $20.48 | $20.48 | 4,742 |
| 2025-08-05 | $20.32 | $20.43 | $20.28 | $20.43 | $20.43 | 5,817 |
| 2025-08-04 | $20.18 | $20.32 | $20.10 | $20.21 | $20.21 | 10,690 |
| 2025-08-01 | $19.90 | $20.21 | $19.90 | $20.14 | $20.14 | 7,055 |
| 2025-07-31 | $19.72 | $19.94 | $19.72 | $19.90 | $19.90 | 1,262 |
| 2025-07-30 | $20.05 | $20.12 | $20.01 | $20.06 | $19.88 | 1,633 |
| 2025-07-29 | $19.93 | $20.00 | $19.86 | $20.00 | $19.82 | 1,787 |
| 2025-07-28 | $20.22 | $20.22 | $19.70 | $19.80 | $19.62 | 11,315 |
| 2025-07-25 | $19.98 | $19.98 | $19.87 | $19.90 | $19.72 | 3,548 |
| 2025-07-24 | $20.10 | $20.22 | $19.95 | $19.95 | $19.77 | 2,892 |
| 2025-07-23 | $20.08 | $20.08 | $19.95 | $20.05 | $19.87 | 1,472 |
| 2025-07-22 | $20.10 | $20.10 | $19.99 | $20.05 | $19.87 | 1,369 |
| 2025-07-21 | $20.10 | $20.10 | $19.81 | $19.96 | $19.78 | 2,723 |
| 2025-07-18 | $19.84 | $20.05 | $19.83 | $20.05 | $19.87 | 2,733 |
| 2025-07-17 | $20.10 | $20.10 | $20.10 | $20.10 | $19.92 | 641 |
| 2025-07-16 | $19.79 | $20.13 | $19.57 | $19.60 | $19.42 | 10,757 |
| 2025-07-15 | $19.67 | $20.20 | $19.67 | $20.01 | $19.83 | 4,386 |
| 2025-07-14 | $19.83 | $19.83 | $19.65 | $19.66 | $19.48 | 1,195 |
| 2025-07-11 | $19.83 | $19.88 | $19.76 | $19.76 | $19.58 | 949 |
| 2025-07-10 | $19.74 | $20.00 | $19.61 | $19.63 | $19.45 | 10,574 |
| 2025-07-09 | $19.55 | $19.75 | $19.55 | $19.75 | $19.57 | 2,544 |
| 2025-07-08 | $19.74 | $19.74 | $19.55 | $19.62 | $19.44 | 1,937 |
| 2025-07-07 | $19.75 | $19.75 | $19.65 | $19.65 | $19.47 | 410 |
| 2025-07-03 | $19.70 | $19.70 | $19.60 | $19.60 | $19.42 | 540 |
| 2025-07-02 | $19.85 | $19.85 | $19.70 | $19.70 | $19.52 | 1,980 |
| 2025-07-01 | $19.83 | $19.85 | $19.59 | $19.75 | $19.57 | 3,193 |
| 2025-06-30 | $19.57 | $19.70 | $19.55 | $19.70 | $19.52 | 1,519 |
| 2025-06-27 | $19.72 | $19.94 | $19.72 | $19.94 | $19.94 | 684 |
| 2025-06-26 | $19.99 | $19.99 | $19.50 | $19.75 | $19.75 | 8,123 |
| 2025-06-25 | $19.98 | $19.98 | $19.56 | $19.80 | $19.80 | 3,163 |
| 2025-06-24 | $19.57 | $19.87 | $19.57 | $19.87 | $19.87 | 2,262 |
| 2025-06-23 | $19.50 | $19.75 | $19.28 | $19.45 | $19.45 | 3,886 |
| 2025-06-20 | $19.34 | $19.34 | $19.19 | $19.19 | $19.19 | 1,637 |
| 2025-06-18 | $19.46 | $19.50 | $19.20 | $19.20 | $19.20 | 2,163 |
| 2025-06-17 | $19.10 | $19.48 | $19.05 | $19.20 | $19.20 | 2,849 |
| 2025-06-16 | $18.82 | $19.14 | $18.82 | $19.14 | $19.14 | 788 |
| 2025-06-13 | $18.68 | $18.75 | $18.50 | $18.75 | $18.75 | 2,850 |
| 2025-06-12 | $18.81 | $18.81 | $18.49 | $18.70 | $18.70 | 5,583 |
| 2025-06-11 | $18.91 | $19.00 | $18.85 | $18.85 | $18.85 | 6,671 |
| 2025-06-10 | $18.91 | $19.39 | $18.63 | $18.91 | $18.91 | 5,680 |
| 2025-06-09 | $19.31 | $19.31 | $18.90 | $19.04 | $19.04 | 4,623 |
| 2025-06-06 | $19.22 | $19.40 | $19.05 | $19.20 | $19.20 | 4,596 |
| 2025-06-05 | $19.55 | $19.55 | $19.20 | $19.20 | $19.20 | 6,827 |
| 2025-06-04 | $19.96 | $19.96 | $19.20 | $19.30 | $19.30 | 9,188 |
| 2025-06-03 | $19.86 | $20.02 | $19.86 | $20.02 | $20.02 | 1,310 |
| 2025-06-02 | $19.97 | $20.04 | $19.72 | $20.00 | $20.00 | 1,289 |
| 2025-05-30 | $20.16 | $20.16 | $19.50 | $20.10 | $20.10 | 1,617 |
| 2025-05-29 | $20.17 | $20.33 | $19.89 | $20.25 | $20.07 | 10,981 |
| 2025-05-28 | $19.88 | $20.18 | $19.88 | $20.05 | $19.87 | 3,515 |
| 2025-05-27 | $19.80 | $20.19 | $19.30 | $20.18 | $20.00 | 7,156 |
| 2025-05-23 | $19.79 | $19.79 | $19.79 | $19.79 | $19.61 | 481 |
| 2025-05-22 | $19.38 | $19.80 | $19.38 | $19.80 | $19.62 | 2,507 |
| 2025-05-21 | $19.74 | $19.87 | $19.36 | $19.55 | $19.37 | 6,759 |
| 2025-05-20 | $19.78 | $19.97 | $19.71 | $19.85 | $19.67 | 5,002 |
| 2025-05-19 | $19.65 | $20.00 | $19.50 | $19.95 | $19.77 | 5,580 |
| 2025-05-16 | $19.55 | $19.70 | $19.50 | $19.70 | $19.53 | 6,722 |
| 2025-05-15 | $19.55 | $19.84 | $19.50 | $19.74 | $19.56 | 2,862 |
| 2025-05-14 | $19.78 | $19.78 | $19.78 | $19.78 | $19.60 | 286 |
| 2025-05-13 | $19.84 | $19.84 | $19.35 | $19.78 | $19.60 | 1,246 |
| 2025-05-12 | $19.53 | $19.77 | $19.53 | $19.67 | $19.49 | 1,886 |
| 2025-05-09 | $19.84 | $19.99 | $19.50 | $19.68 | $19.50 | 8,395 |
| 2025-05-08 | $19.25 | $19.85 | $19.25 | $19.75 | $19.57 | 9,063 |
| 2025-05-07 | $19.20 | $19.44 | $19.20 | $19.44 | $19.27 | 4,957 |
| 2025-05-06 | $18.67 | $19.40 | $18.67 | $19.17 | $19.00 | 10,693 |
| 2025-05-05 | $18.47 | $18.50 | $18.25 | $18.43 | $18.26 | 2,937 |
| 2025-05-02 | $18.26 | $18.70 | $18.25 | $18.46 | $18.30 | 2,345 |
| 2025-05-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.09 | 187 |
| 2025-04-30 | $18.31 | $18.40 | $18.25 | $18.25 | $18.09 | 3,667 |
| 2025-04-29 | $18.54 | $18.68 | $18.54 | $18.68 | $18.33 | 2,309 |
| 2025-04-28 | $18.25 | $18.56 | $18.20 | $18.56 | $18.21 | 3,326 |
| 2025-04-25 | $18.15 | $18.25 | $18.15 | $18.24 | $17.90 | 2,694 |
| 2025-04-24 | $18.25 | $18.25 | $17.97 | $18.10 | $17.76 | 3,704 |
| 2025-04-23 | $17.97 | $18.48 | $17.97 | $18.12 | $17.78 | 9,417 |
| 2025-04-22 | $17.51 | $18.65 | $17.50 | $18.39 | $18.04 | 14,570 |
| 2025-04-21 | $18.48 | $18.50 | $17.75 | $18.50 | $18.15 | 7,734 |
| 2025-04-17 | $18.65 | $18.65 | $18.00 | $18.60 | $18.25 | 6,580 |
| 2025-04-16 | $18.02 | $18.58 | $17.50 | $18.58 | $18.23 | 12,012 |
| 2025-04-15 | $18.07 | $18.57 | $17.76 | $18.20 | $17.86 | 4,141 |
| 2025-04-14 | $18.20 | $18.50 | $17.60 | $18.00 | $17.66 | 70,150 |
| 2025-04-11 | $18.00 | $18.05 | $17.30 | $18.00 | $18.00 | 5,167 |
| 2025-04-10 | $18.06 | $18.69 | $17.81 | $18.50 | $18.50 | 5,113 |
| 2025-04-09 | $18.00 | $18.50 | $17.50 | $18.50 | $18.50 | 9,316 |
| 2025-04-08 | $17.75 | $18.00 | $17.50 | $17.70 | $17.70 | 12,166 |
| 2025-04-07 | $17.00 | $17.50 | $16.19 | $17.48 | $17.48 | 13,451 |
| 2025-04-04 | $18.13 | $18.75 | $17.26 | $17.50 | $17.50 | 12,313 |
| 2025-04-03 | $18.23 | $18.75 | $18.18 | $18.74 | $18.74 | 4,914 |
| 2025-04-02 | $19.13 | $19.27 | $18.02 | $18.83 | $18.83 | 27,894 |
| 2025-04-01 | $18.91 | $19.15 | $18.91 | $19.00 | $19.00 | 4,826 |
| 2025-03-31 | $19.06 | $19.09 | $18.76 | $18.92 | $18.92 | 6,112 |
| 2025-03-28 | $19.25 | $19.30 | $19.05 | $19.29 | $19.11 | 3,215 |
| 2025-03-27 | $19.22 | $19.30 | $19.22 | $19.29 | $19.10 | 1,903 |
| 2025-03-26 | $19.32 | $19.47 | $19.15 | $19.24 | $19.05 | 2,669 |
| 2025-03-25 | $19.22 | $19.40 | $19.16 | $19.29 | $19.10 | 3,911 |
| 2025-03-24 | $19.50 | $19.54 | $19.15 | $19.39 | $19.20 | 5,230 |
| 2025-03-21 | $19.41 | $19.57 | $19.19 | $19.43 | $19.24 | 10,371 |
| 2025-03-20 | $19.55 | $19.62 | $19.48 | $19.49 | $19.31 | 5,674 |
| 2025-03-19 | $19.57 | $19.61 | $19.47 | $19.61 | $19.42 | 12,402 |
| 2025-03-18 | $19.75 | $19.75 | $19.42 | $19.68 | $19.49 | 7,611 |
| 2025-03-17 | $19.60 | $19.75 | $19.26 | $19.74 | $19.55 | 10,077 |
| 2025-03-14 | $19.89 | $19.99 | $19.46 | $19.60 | $19.41 | 19,973 |
| 2025-03-13 | $19.70 | $20.34 | $19.70 | $19.98 | $19.79 | 22,050 |
| 2025-03-12 | $19.43 | $19.70 | $19.00 | $19.49 | $19.30 | 21,573 |
| 2025-03-11 | $19.35 | $19.90 | $19.10 | $19.85 | $19.66 | 10,615 |
| 2025-03-10 | $19.99 | $20.35 | $19.00 | $19.81 | $19.62 | 20,057 |
| 2025-03-07 | $19.64 | $20.48 | $19.51 | $19.79 | $19.60 | 27,015 |
| 2025-03-06 | $19.52 | $20.50 | $18.90 | $20.05 | $19.86 | 55,194 |
| 2025-03-05 | $19.42 | $19.60 | $18.75 | $18.99 | $18.99 | 5,674 |
| 2025-03-04 | $19.02 | $19.59 | $18.50 | $19.51 | $19.51 | 7,240 |
| 2025-03-03 | $19.56 | $19.91 | $18.86 | $19.63 | $19.63 | 23,832 |
| 2025-02-28 | $19.56 | $20.25 | $19.50 | $19.88 | $19.88 | 18,608 |
| 2025-02-27 | $19.52 | $19.89 | $19.42 | $19.89 | $19.71 | 3,242 |
| 2025-02-26 | $19.65 | $19.96 | $19.35 | $19.52 | $19.34 | 13,075 |
| 2025-02-25 | $20.08 | $20.25 | $19.61 | $20.15 | $19.97 | 5,070 |
| 2025-02-24 | $19.93 | $20.25 | $19.61 | $20.25 | $20.07 | 5,059 |
| 2025-02-21 | $20.02 | $20.10 | $19.55 | $20.10 | $19.92 | 1,407 |
| 2025-02-20 | $20.20 | $20.20 | $19.56 | $20.13 | $19.95 | 865 |
| 2025-02-19 | $19.72 | $20.15 | $19.13 | $20.11 | $19.92 | 8,209 |
| 2025-02-18 | $20.09 | $20.25 | $19.25 | $20.15 | $19.97 | 19,132 |
| 2025-02-14 | $20.00 | $20.25 | $19.55 | $20.19 | $20.19 | 2,778 |
| 2025-02-13 | $20.19 | $20.25 | $19.98 | $20.22 | $20.22 | 9,764 |
| 2025-02-12 | $20.00 | $20.25 | $19.99 | $20.23 | $20.23 | 6,028 |
| 2025-02-11 | $20.40 | $20.91 | $20.02 | $20.25 | $20.25 | 7,784 |
| 2025-02-10 | $20.25 | $21.12 | $20.25 | $20.44 | $20.44 | 11,021 |
| 2025-02-07 | $20.53 | $21.25 | $20.14 | $21.18 | $21.18 | 2,216 |
| 2025-02-06 | $20.38 | $21.40 | $19.80 | $21.40 | $21.40 | 1,531 |
| 2025-02-05 | $21.06 | $21.37 | $20.27 | $20.92 | $20.92 | 5,112 |
| 2025-02-04 | $21.18 | $21.35 | $20.86 | $21.00 | $21.00 | 3,794 |
| 2025-02-03 | $21.50 | $22.00 | $20.80 | $21.32 | $21.32 | 18,298 |
| 2025-01-31 | $20.80 | $22.00 | $20.80 | $22.00 | $22.00 | 2,609 |
| 2025-01-30 | $21.28 | $22.49 | $19.99 | $21.50 | $21.32 | 31,941 |
| 2025-01-29 | $21.91 | $21.91 | $21.26 | $21.80 | $21.62 | 5,358 |
| 2025-01-28 | $21.58 | $22.15 | $21.14 | $22.15 | $21.97 | 3,818 |
| 2025-01-27 | $22.25 | $22.25 | $20.86 | $21.99 | $21.81 | 13,577 |
| 2025-01-24 | $20.72 | $22.62 | $20.72 | $21.94 | $21.76 | 22,369 |
| 2025-01-23 | $20.90 | $20.90 | $20.48 | $20.75 | $20.58 | 23,974 |
| 2025-01-22 | $20.00 | $20.54 | $20.00 | $20.54 | $20.37 | 8,379 |
| 2025-01-21 | $19.99 | $20.50 | $19.10 | $19.99 | $19.83 | 37,568 |
| 2025-01-17 | $18.66 | $19.00 | $18.40 | $18.90 | $18.75 | 7,803 |
| 2025-01-16 | $18.83 | $19.26 | $18.60 | $19.26 | $19.10 | 4,487 |
| 2025-01-15 | $18.53 | $19.24 | $18.53 | $19.24 | $19.08 | 5,242 |
| 2025-01-14 | $18.78 | $18.85 | $18.40 | $18.65 | $18.50 | 2,615 |
| 2025-01-13 | $18.26 | $18.82 | $17.99 | $18.75 | $18.60 | 15,319 |
| 2025-01-10 | $18.80 | $18.80 | $18.80 | $18.80 | $18.64 | 288 |
| 2025-01-08 | $18.50 | $18.93 | $18.25 | $18.80 | $18.64 | 6,490 |
| 2025-01-07 | $18.75 | $18.97 | $18.25 | $18.91 | $18.75 | 3,411 |
| 2025-01-06 | $18.38 | $18.74 | $18.03 | $18.60 | $18.45 | 4,840 |
| 2025-01-03 | $18.19 | $18.75 | $17.89 | $18.32 | $18.17 | 10,230 |
| 2025-01-02 | $18.47 | $18.75 | $18.00 | $18.29 | $18.14 | 10,578 |
| 2024-12-31 | $17.75 | $18.49 | $17.75 | $18.49 | $18.34 | 2,139 |
| 2024-12-30 | $17.76 | $18.50 | $17.74 | $18.45 | $18.30 | 5,555 |
| 2024-12-27 | $18.13 | $18.50 | $17.29 | $18.50 | $18.35 | 2,169 |
| 2024-12-26 | $18.35 | $18.48 | $17.35 | $18.48 | $18.33 | 6,938 |
| 2024-12-24 | $17.83 | $18.30 | $17.75 | $18.30 | $18.30 | 3,503 |
| 2024-12-23 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 262 |
| 2024-12-20 | $17.00 | $18.36 | $17.00 | $18.16 | $18.16 | 9,354 |
| 2024-12-19 | $18.45 | $18.45 | $17.51 | $17.95 | $17.95 | 11,409 |
| 2024-12-18 | $18.29 | $18.48 | $18.00 | $18.26 | $18.26 | 6,527 |
| 2024-12-17 | $18.47 | $18.47 | $18.08 | $18.25 | $18.25 | 4,300 |
| 2024-12-16 | $18.48 | $18.48 | $18.01 | $18.30 | $18.30 | 14,341 |
| 2024-12-13 | $18.05 | $18.43 | $18.00 | $18.43 | $18.43 | 10,261 |
| 2024-12-12 | $18.45 | $18.48 | $17.80 | $18.38 | $18.38 | 4,341 |
| 2024-12-11 | $17.30 | $18.48 | $17.15 | $18.20 | $18.20 | 5,033 |
| 2024-12-10 | $17.87 | $18.26 | $17.26 | $18.20 | $18.20 | 6,436 |
| 2024-12-09 | $17.40 | $18.05 | $17.40 | $17.77 | $17.77 | 14,195 |
| 2024-12-06 | $16.96 | $17.49 | $16.90 | $17.48 | $17.48 | 10,860 |
| 2024-12-05 | $17.48 | $17.48 | $17.06 | $17.45 | $17.45 | 1,135 |
| 2024-12-04 | $16.69 | $17.10 | $16.68 | $16.75 | $16.75 | 3,551 |
| 2024-12-03 | $16.57 | $17.00 | $16.57 | $16.96 | $16.96 | 4,375 |
| 2024-12-02 | $16.98 | $17.14 | $16.50 | $17.10 | $17.10 | 6,197 |
| 2024-11-29 | $16.65 | $16.98 | $16.43 | $16.98 | $16.98 | 1,236 |
| 2024-11-27 | $16.69 | $16.98 | $16.42 | $16.98 | $16.98 | 11,469 |
| 2024-11-26 | $16.97 | $16.98 | $16.62 | $16.98 | $16.98 | 5,212 |
| 2024-11-25 | $16.43 | $17.20 | $16.43 | $16.98 | $16.98 | 6,176 |
| 2024-11-22 | $16.68 | $17.19 | $16.05 | $16.98 | $16.98 | 8,353 |
| 2024-11-21 | $16.70 | $17.33 | $16.69 | $17.08 | $17.08 | 4,069 |
| 2024-11-20 | $17.27 | $17.28 | $16.66 | $17.04 | $17.04 | 2,406 |
| 2024-11-19 | $17.03 | $17.30 | $16.70 | $17.28 | $17.28 | 8,389 |
| 2024-11-18 | $16.51 | $17.50 | $16.51 | $17.31 | $17.31 | 8,868 |
| 2024-11-15 | $16.99 | $17.09 | $16.15 | $17.09 | $17.09 | 17,791 |
| 2024-11-14 | $17.01 | $17.75 | $17.00 | $17.50 | $17.50 | 9,713 |
| 2024-11-13 | $16.98 | $18.48 | $16.90 | $17.55 | $17.55 | 23,663 |
| 2024-11-12 | $15.41 | $16.98 | $15.23 | $16.89 | $16.89 | 100,271 |
| 2024-11-11 | $12.50 | $12.99 | $12.50 | $12.65 | $12.65 | 9,492 |
| 2024-11-08 | $12.45 | $12.50 | $11.90 | $12.44 | $12.44 | 6,139 |
| 2024-11-07 | $12.02 | $12.30 | $11.75 | $12.30 | $12.30 | 1,291 |
| 2024-11-06 | $12.00 | $12.48 | $11.83 | $12.42 | $12.42 | 2,783 |
| 2024-11-05 | $12.12 | $12.46 | $11.98 | $12.46 | $12.46 | 1,390 |
| 2024-11-04 | $12.04 | $12.48 | $11.72 | $12.43 | $12.43 | 911 |
| 2024-11-01 | $11.96 | $12.50 | $11.59 | $12.50 | $12.50 | 2,305 |
| 2024-10-31 | $11.95 | $12.49 | $11.95 | $12.44 | $12.44 | 845 |
| 2024-10-30 | $12.19 | $12.47 | $12.19 | $12.47 | $12.47 | 302 |
| 2024-10-29 | $12.25 | $12.35 | $12.25 | $12.35 | $12.35 | 1,374 |
| 2024-10-28 | $11.51 | $12.27 | $11.21 | $12.25 | $12.25 | 20,764 |
| 2024-10-25 | $11.48 | $11.50 | $10.97 | $11.50 | $11.50 | 4,411 |
| 2024-10-24 | $11.44 | $11.88 | $11.06 | $11.10 | $11.10 | 2,617 |
| 2024-10-23 | $11.63 | $11.98 | $11.63 | $11.98 | $11.98 | 228 |
| 2024-10-22 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 236 |
| 2024-10-21 | $11.50 | $11.94 | $11.50 | $11.94 | $11.94 | 274 |
| 2024-10-18 | $11.56 | $13.18 | $11.49 | $12.10 | $12.10 | 9,478 |
| 2024-10-17 | $11.22 | $11.80 | $11.21 | $11.51 | $11.51 | 4,961 |
| 2024-10-16 | $11.68 | $11.86 | $11.68 | $11.86 | $11.86 | 257 |
| 2024-10-15 | $11.55 | $11.77 | $11.55 | $11.77 | $11.77 | 2,399 |
| 2024-10-14 | $11.75 | $12.48 | $11.15 | $12.04 | $12.04 | 12,491 |
| 2024-10-11 | $12.04 | $12.41 | $11.77 | $11.80 | $11.80 | 2,151 |
| 2024-10-10 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 402 |
| 2024-10-09 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 172 |
| 2024-10-08 | $12.28 | $12.66 | $11.88 | $12.48 | $12.48 | 4,502 |
| 2024-10-07 | $12.45 | $12.87 | $12.01 | $12.87 | $12.87 | 3,888 |
| 2024-10-04 | $12.25 | $12.90 | $12.25 | $12.90 | $12.90 | 6,229 |
| 2024-10-03 | $12.29 | $12.50 | $12.03 | $12.46 | $12.46 | 2,171 |
| 2024-10-02 | $12.15 | $13.02 | $11.98 | $13.02 | $13.02 | 1,608 |
| 2024-10-01 | $12.60 | $13.27 | $12.60 | $12.85 | $12.85 | 7,081 |
| 2024-09-30 | $12.53 | $13.30 | $12.32 | $13.30 | $13.30 | 1,970 |
| 2024-09-27 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 260 |
| 2024-09-26 | $11.50 | $13.15 | $11.50 | $12.53 | $12.53 | 1,836 |
| 2024-09-25 | $12.38 | $13.19 | $12.38 | $13.19 | $13.19 | 323 |
| 2024-09-24 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 21 |
| 2024-09-23 | $13.20 | $13.45 | $12.22 | $13.33 | $13.33 | 7,752 |
| 2024-09-20 | $12.60 | $13.20 | $11.98 | $13.20 | $13.20 | 1,703 |
| 2024-09-19 | $13.20 | $13.20 | $12.85 | $13.20 | $13.20 | 2,903 |
| 2024-09-18 | $12.15 | $13.20 | $12.06 | $13.20 | $13.20 | 7,071 |
| 2024-09-17 | $12.36 | $12.36 | $11.80 | $12.25 | $12.25 | 16,990 |
| 2024-09-16 | $13.19 | $13.20 | $12.66 | $12.77 | $12.77 | 4,856 |
| 2024-09-13 | $12.95 | $13.12 | $12.75 | $13.05 | $13.05 | 5,396 |
| 2024-09-12 | $12.50 | $12.95 | $12.43 | $12.95 | $12.95 | 2,968 |
| 2024-09-11 | $12.45 | $12.49 | $12.45 | $12.49 | $12.49 | 623 |
| 2024-09-10 | $11.81 | $12.57 | $11.71 | $12.54 | $12.54 | 12,175 |
| 2024-09-09 | $12.35 | $12.35 | $11.53 | $12.19 | $12.19 | 2,705 |
| 2024-09-06 | $12.35 | $12.40 | $12.35 | $12.35 | $12.35 | 1,100 |
| 2024-09-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 1,055 |
| 2024-09-04 | $12.25 | $12.52 | $12.16 | $12.52 | $12.52 | 2,957 |
| 2024-09-03 | $12.11 | $12.55 | $12.11 | $12.55 | $12.55 | 5,235 |
| 2024-08-30 | $12.25 | $12.60 | $12.05 | $12.60 | $12.60 | 4,300 |
| 2024-08-29 | $12.30 | $12.30 | $12.00 | $12.00 | $12.00 | 274 |
| 2024-08-28 | $12.01 | $12.25 | $11.76 | $12.25 | $12.25 | 1,441 |
| 2024-08-27 | $12.00 | $12.25 | $11.75 | $12.25 | $12.25 | 7,415 |
| 2024-08-26 | $11.55 | $12.20 | $11.25 | $12.20 | $12.20 | 1,631 |
| 2024-08-23 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 145 |
| 2024-08-22 | $12.15 | $12.25 | $11.56 | $12.25 | $12.25 | 673 |
| 2024-08-21 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 3,100 |
| 2024-08-20 | $11.84 | $12.11 | $11.68 | $12.11 | $12.11 | 1,020 |
| 2024-08-19 | $11.99 | $11.99 | $11.49 | $11.98 | $11.98 | 673 |
| 2024-08-16 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 59 |
| 2024-08-15 | $11.99 | $12.01 | $11.82 | $11.99 | $11.99 | 5,035 |
| 2024-08-14 | $11.19 | $12.64 | $11.19 | $12.09 | $12.09 | 16,138 |
| 2024-08-13 | $10.97 | $11.50 | $10.90 | $11.43 | $11.43 | 12,190 |
| 2024-08-12 | $10.24 | $10.55 | $10.20 | $10.49 | $10.49 | 6,951 |
| 2024-08-09 | $10.16 | $10.54 | $10.16 | $10.54 | $10.54 | 704 |
| 2024-08-08 | $9.28 | $11.19 | $9.28 | $11.19 | $11.19 | 1,925 |
| 2024-08-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 55 |
| 2024-08-06 | $9.50 | $9.65 | $9.50 | $9.65 | $9.65 | 582 |
| 2024-08-05 | $10.10 | $10.10 | $9.13 | $9.80 | $9.80 | 3,352 |
| 2024-08-02 | $10.18 | $10.18 | $10.00 | $10.18 | $10.18 | 1,521 |
| 2024-08-01 | $9.41 | $10.18 | $9.41 | $10.18 | $10.18 | 2,704 |
| 2024-07-31 | $10.11 | $10.20 | $9.56 | $10.17 | $10.17 | 4,581 |
| 2024-07-30 | $9.74 | $10.85 | $9.65 | $10.62 | $10.62 | 2,962 |
| 2024-07-29 | $9.53 | $9.77 | $9.53 | $9.76 | $9.76 | 10,201 |
| 2024-07-26 | $9.77 | $9.77 | $9.72 | $9.72 | $9.72 | 1,746 |
| 2024-07-25 | $9.52 | $9.78 | $9.30 | $9.77 | $9.77 | 2,406 |
| 2024-07-24 | $9.80 | $9.80 | $9.60 | $9.62 | $9.62 | 1,314 |
| 2024-07-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 259 |
| 2024-07-22 | $8.85 | $9.94 | $8.85 | $9.78 | $9.78 | 3,866 |
| 2024-07-19 | $8.73 | $9.13 | $8.73 | $9.13 | $9.13 | 4,832 |
| 2024-07-18 | $8.97 | $9.13 | $8.97 | $9.13 | $9.13 | 203 |
| 2024-07-17 | $9.13 | $9.13 | $8.20 | $9.11 | $9.11 | 16,941 |
| 2024-07-16 | $9.37 | $9.40 | $9.03 | $9.13 | $9.13 | 10,083 |
| 2024-07-15 | $9.40 | $9.52 | $9.30 | $9.46 | $9.46 | 6,219 |
| 2024-07-12 | $9.53 | $9.53 | $9.32 | $9.39 | $9.39 | 1,819 |
| 2024-07-11 | $9.40 | $9.77 | $9.39 | $9.60 | $9.60 | 4,499 |
| 2024-07-10 | $9.45 | $9.45 | $8.35 | $9.31 | $9.31 | 6,496 |
| 2024-07-09 | $9.66 | $9.82 | $9.64 | $9.78 | $9.78 | 2,021 |
| 2024-07-08 | $9.91 | $9.91 | $9.66 | $9.83 | $9.83 | 2,267 |
| 2024-07-05 | $9.90 | $9.91 | $9.70 | $9.91 | $9.91 | 1,379 |
| 2024-07-03 | $9.66 | $9.93 | $9.66 | $9.93 | $9.93 | 1,069 |
| 2024-07-02 | $10.10 | $10.10 | $9.62 | $9.90 | $9.90 | 6,102 |
| 2024-07-01 | $9.75 | $10.16 | $9.09 | $9.84 | $9.84 | 6,778 |
| 2024-06-28 | $10.04 | $10.30 | $9.70 | $10.22 | $10.22 | 11,355 |
| 2024-06-27 | $9.80 | $11.10 | $8.90 | $10.49 | $10.49 | 21,357 |
| 2024-06-26 | $10.10 | $11.25 | $9.80 | $11.13 | $11.13 | 6,951 |
| 2024-06-25 | $10.23 | $11.04 | $9.91 | $11.04 | $11.04 | 4,512 |
| 2024-06-24 | $10.64 | $11.07 | $9.95 | $10.82 | $10.82 | 6,434 |
| 2024-06-21 | $11.24 | $12.65 | $9.45 | $10.30 | $10.30 | 19,605 |
| 2024-06-20 | $12.12 | $13.05 | $12.10 | $13.05 | $13.05 | 727 |
| 2024-06-18 | $12.82 | $13.24 | $11.64 | $12.64 | $12.64 | 9,424 |
| 2024-06-17 | $13.33 | $13.33 | $12.90 | $13.24 | $13.24 | 955 |
| 2024-06-14 | $13.12 | $13.26 | $12.50 | $13.00 | $13.00 | 5,612 |
| 2024-06-13 | $12.95 | $13.43 | $12.30 | $13.00 | $13.00 | 4,968 |
| 2024-06-12 | $12.80 | $13.64 | $12.10 | $13.20 | $13.20 | 10,102 |
| 2024-06-11 | $13.00 | $13.70 | $12.03 | $13.09 | $13.09 | 14,237 |
| 2024-06-10 | $13.00 | $13.30 | $13.00 | $13.30 | $13.30 | 924 |
| 2024-06-07 | $13.29 | $13.74 | $12.65 | $13.53 | $13.53 | 3,273 |
| 2024-06-06 | $13.25 | $13.74 | $12.62 | $13.34 | $13.34 | 4,402 |
| 2024-06-05 | $12.50 | $13.25 | $12.35 | $13.14 | $13.14 | 22,066 |
| 2024-06-04 | $12.50 | $12.63 | $12.00 | $12.35 | $12.35 | 33,526 |
| 2024-06-03 | $12.20 | $12.50 | $12.00 | $12.42 | $12.42 | 5,307 |
| 2024-05-31 | $11.90 | $12.25 | $11.06 | $12.18 | $12.18 | 7,303 |
| 2024-05-30 | $11.73 | $11.85 | $11.73 | $11.85 | $11.85 | 511 |
| 2024-05-29 | $11.02 | $11.95 | $11.00 | $11.95 | $11.95 | 8,522 |
| 2024-05-28 | $11.75 | $11.96 | $11.04 | $11.94 | $11.94 | 2,249 |
| 2024-05-24 | $11.91 | $11.91 | $11.36 | $11.91 | $11.91 | 1,889 |
| 2024-05-23 | $10.21 | $12.21 | $10.21 | $12.03 | $12.03 | 3,913 |
| 2024-05-22 | $11.91 | $12.25 | $11.91 | $12.25 | $12.25 | 1,705 |
| 2024-05-21 | $12.12 | $12.25 | $11.74 | $12.03 | $12.03 | 4,733 |
| 2024-05-20 | $11.61 | $12.25 | $11.17 | $11.79 | $11.79 | 4,064 |
| 2024-05-17 | $12.50 | $12.50 | $11.92 | $12.18 | $12.18 | 4,417 |
| 2024-05-16 | $11.85 | $12.50 | $11.26 | $12.00 | $12.00 | 35,060 |
| 2024-05-15 | $11.00 | $11.90 | $11.00 | $11.60 | $11.60 | 10,820 |
| 2024-05-14 | $10.95 | $12.00 | $10.95 | $11.40 | $11.40 | 29,438 |
| 2024-05-13 | $9.25 | $12.44 | $9.25 | $10.61 | $10.61 | 89,564 |
| 2024-05-10 | $8.48 | $8.75 | $8.20 | $8.61 | $8.61 | 7,049 |
| 2024-05-09 | $7.43 | $8.90 | $7.43 | $8.46 | $8.46 | 14,053 |
| 2024-05-08 | $6.85 | $7.55 | $6.46 | $7.49 | $7.49 | 6,120 |
| 2024-05-07 | $6.49 | $9.06 | $6.49 | $7.40 | $7.40 | 35,974 |
| 2024-05-06 | $6.25 | $6.60 | $6.21 | $6.45 | $6.45 | 7,200 |
| 2024-05-03 | $6.77 | $6.77 | $6.27 | $6.64 | $6.64 | 7,547 |
| 2024-05-02 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 226 |
| 2024-05-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 136 |
| 2024-04-30 | $6.85 | $6.85 | $6.63 | $6.85 | $6.85 | 1,618 |
| 2024-04-29 | $6.63 | $6.95 | $6.63 | $6.85 | $6.85 | 2,830 |
| 2024-04-26 | $6.38 | $6.82 | $6.38 | $6.77 | $6.77 | 3,726 |
| 2024-04-25 | $6.45 | $6.71 | $6.38 | $6.65 | $6.65 | 1,553 |
| 2024-04-24 | $6.39 | $6.70 | $6.20 | $6.65 | $6.65 | 8,921 |
| 2024-04-23 | $6.26 | $6.67 | $6.26 | $6.59 | $6.59 | 4,813 |
| 2024-04-22 | $5.99 | $6.25 | $5.99 | $6.25 | $6.25 | 503 |
| 2024-04-19 | $6.02 | $6.12 | $5.99 | $6.12 | $6.12 | 3,892 |
| 2024-04-18 | $6.00 | $6.03 | $5.91 | $6.03 | $6.03 | 3,263 |
| 2024-04-17 | $5.98 | $6.05 | $5.91 | $6.00 | $6.00 | 9,097 |
| 2024-04-16 | $5.85 | $5.97 | $5.56 | $5.97 | $5.97 | 906 |
| 2024-04-15 | $5.40 | $6.05 | $5.40 | $5.96 | $5.96 | 23,052 |
| 2024-04-12 | $5.53 | $5.93 | $5.53 | $5.93 | $5.93 | 2,892 |
| 2024-04-11 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 1,126 |
| 2024-04-10 | $5.73 | $6.05 | $5.73 | $5.96 | $5.96 | 5,160 |
| 2024-04-09 | $5.82 | $5.97 | $5.82 | $5.97 | $5.97 | 4,365 |
| 2024-04-08 | $5.44 | $5.85 | $5.44 | $5.82 | $5.82 | 2,485 |
| 2024-04-05 | $5.44 | $5.85 | $5.44 | $5.85 | $5.85 | 1,850 |
| 2024-04-04 | $6.06 | $6.06 | $5.52 | $5.93 | $5.93 | 8,142 |
| 2024-04-03 | $5.52 | $5.90 | $5.50 | $5.90 | $5.90 | 2,786 |
| 2024-04-02 | $5.74 | $5.74 | $5.46 | $5.71 | $5.71 | 905 |
| 2024-04-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 75 |
| 2024-03-28 | $5.64 | $5.74 | $5.64 | $5.70 | $5.70 | 7,720 |
| 2024-03-27 | $5.40 | $5.65 | $5.40 | $5.64 | $5.64 | 5,098 |
| 2024-03-26 | $5.60 | $5.74 | $5.17 | $5.65 | $5.65 | 6,548 |
| 2024-03-25 | $5.60 | $5.82 | $5.40 | $5.82 | $5.82 | 12,905 |
| 2024-03-22 | $5.73 | $5.85 | $5.70 | $5.84 | $5.84 | 3,259 |
| 2024-03-21 | $6.04 | $6.04 | $5.91 | $5.95 | $5.95 | 560 |
| 2024-03-20 | $6.05 | $6.05 | $5.92 | $5.94 | $5.94 | 4,748 |
| 2024-03-19 | $5.58 | $5.95 | $5.38 | $5.92 | $5.92 | 4,401 |
| 2024-03-18 | $5.52 | $5.80 | $5.52 | $5.80 | $5.80 | 1,900 |
| 2024-03-15 | $5.40 | $5.82 | $5.40 | $5.82 | $5.82 | 4,116 |
| 2024-03-14 | $5.20 | $5.40 | $5.07 | $5.40 | $5.40 | 5,614 |
| 2024-03-13 | $5.11 | $5.28 | $5.05 | $5.26 | $5.26 | 14,231 |
| 2024-03-12 | $5.23 | $5.39 | $5.20 | $5.33 | $5.33 | 2,674 |
| 2024-03-11 | $5.58 | $5.58 | $5.06 | $5.06 | $5.06 | 1,161 |
| 2024-03-08 | $5.39 | $5.39 | $5.17 | $5.26 | $5.26 | 12,735 |
| 2024-03-07 | $5.45 | $5.45 | $5.15 | $5.41 | $5.41 | 3,166 |
| 2024-03-06 | $5.35 | $5.35 | $5.15 | $5.33 | $5.33 | 9,613 |
| 2024-03-05 | $5.29 | $5.40 | $5.15 | $5.25 | $5.25 | 13,091 |
| 2024-03-04 | $5.45 | $5.45 | $5.18 | $5.29 | $5.29 | 29,138 |
| 2024-03-01 | $5.70 | $5.70 | $5.16 | $5.28 | $5.28 | 24,240 |
| 2024-02-29 | $5.40 | $5.85 | $5.40 | $5.68 | $5.68 | 25,668 |
| 2024-02-28 | $5.58 | $5.90 | $5.42 | $5.71 | $5.71 | 1,210 |
| 2024-02-27 | $5.74 | $5.97 | $5.70 | $5.80 | $5.62 | 1,804 |
| 2024-02-26 | $5.47 | $5.99 | $5.47 | $5.94 | $5.76 | 4,662 |
| 2024-02-23 | $6.01 | $6.23 | $5.61 | $5.77 | $5.59 | 8,659 |
| 2024-02-22 | $6.01 | $6.25 | $6.01 | $6.22 | $6.03 | 1,851 |
| 2024-02-21 | $5.99 | $6.20 | $5.99 | $6.15 | $5.96 | 1,494 |
| 2024-02-20 | $6.12 | $6.12 | $6.00 | $6.07 | $5.88 | 1,870 |
| 2024-02-16 | $6.00 | $6.22 | $5.90 | $6.10 | $6.10 | 14,283 |
| 2024-02-15 | $6.46 | $6.46 | $5.66 | $6.29 | $6.29 | 1,577 |
| 2024-02-14 | $6.20 | $6.32 | $6.08 | $6.25 | $6.25 | 1,014 |
| 2024-02-13 | $5.62 | $6.38 | $5.62 | $5.80 | $5.80 | 7,790 |
| 2024-02-12 | $5.62 | $6.39 | $5.62 | $6.15 | $6.15 | 5,216 |
| 2024-02-09 | $6.29 | $6.32 | $5.95 | $6.23 | $6.23 | 2,164 |
| 2024-02-08 | $5.82 | $6.39 | $5.82 | $6.32 | $6.32 | 3,184 |
| 2024-02-07 | $5.92 | $6.47 | $5.85 | $6.47 | $6.47 | 2,626 |
| 2024-02-06 | $6.25 | $6.25 | $5.86 | $6.24 | $6.24 | 5,139 |
| 2024-02-05 | $5.75 | $6.49 | $5.75 | $6.30 | $6.30 | 8,876 |
| 2024-02-02 | $5.75 | $6.47 | $5.62 | $5.76 | $5.76 | 18,650 |
| 2024-02-01 | $6.43 | $6.52 | $5.93 | $6.30 | $6.30 | 6,696 |
| 2024-01-31 | $6.38 | $6.56 | $6.20 | $6.35 | $6.35 | 2,529 |
| 2024-01-30 | $6.68 | $6.68 | $6.35 | $6.38 | $6.38 | 2,554 |
| 2024-01-29 | $6.47 | $6.47 | $6.18 | $6.45 | $6.27 | 8,742 |
| 2024-01-26 | $6.75 | $6.75 | $6.13 | $6.39 | $6.39 | 12,614 |
| 2024-01-25 | $6.55 | $6.72 | $6.05 | $6.49 | $6.49 | 19,297 |
| 2024-01-24 | $6.10 | $6.71 | $5.86 | $6.07 | $6.07 | 38,362 |
| 2024-01-23 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 140 |
| 2024-01-22 | $5.80 | $6.11 | $5.80 | $5.98 | $5.98 | 21,184 |
| 2024-01-19 | $6.17 | $6.17 | $5.90 | $5.98 | $5.98 | 1,224 |
| 2024-01-18 | $5.79 | $6.16 | $5.79 | $6.00 | $6.00 | 1,812 |
| 2024-01-17 | $5.81 | $6.07 | $5.79 | $5.98 | $5.98 | 2,968 |
| 2024-01-16 | $5.93 | $6.15 | $5.93 | $6.10 | $6.10 | 2,553 |
| 2024-01-12 | $6.14 | $6.15 | $5.79 | $6.15 | $6.15 | 1,343 |
| 2024-01-11 | $6.24 | $6.24 | $5.94 | $6.19 | $6.19 | 5,210 |
| 2024-01-10 | $5.49 | $6.00 | $5.49 | $6.00 | $6.00 | 12,896 |
| 2024-01-09 | $5.50 | $6.30 | $5.50 | $6.30 | $6.30 | 4,571 |
| 2024-01-08 | $5.75 | $6.15 | $5.31 | $5.99 | $5.99 | 33,881 |
| 2024-01-05 | $6.17 | $6.23 | $5.44 | $5.85 | $5.85 | 11,178 |
| 2024-01-04 | $6.36 | $6.55 | $5.91 | $6.39 | $6.39 | 12,245 |
| 2024-01-03 | $6.35 | $6.63 | $6.35 | $6.63 | $6.63 | 2,010 |
| 2024-01-02 | $6.39 | $6.65 | $6.39 | $6.63 | $6.63 | 4,647 |
| 2023-12-29 | $6.51 | $6.60 | $6.29 | $6.53 | $6.53 | 10,687 |
| 2023-12-28 | $6.70 | $6.79 | $6.51 | $6.55 | $6.55 | 6,039 |
| 2023-12-27 | $6.81 | $6.81 | $6.35 | $6.50 | $6.32 | 3,460 |
| 2023-12-26 | $6.73 | $6.99 | $6.30 | $6.75 | $6.57 | 25,628 |
| 2023-12-22 | $5.93 | $6.67 | $5.78 | $6.61 | $6.43 | 26,001 |
| 2023-12-21 | $5.50 | $6.23 | $5.50 | $5.93 | $5.77 | 32,692 |
| 2023-12-20 | $4.20 | $5.49 | $4.10 | $5.23 | $5.09 | 77,183 |
| 2023-12-19 | $4.00 | $4.38 | $3.73 | $4.21 | $4.10 | 51,853 |
| 2023-12-18 | $4.23 | $4.24 | $3.65 | $3.85 | $3.75 | 33,019 |
| 2023-12-15 | $3.60 | $4.00 | $3.51 | $3.99 | $3.88 | 25,892 |
| 2023-12-14 | $4.00 | $4.00 | $3.50 | $3.60 | $3.50 | 20,113 |
| 2023-12-13 | $4.00 | $4.00 | $3.30 | $3.50 | $3.41 | 72,331 |
| 2023-12-12 | $6.40 | $7.00 | $3.95 | $4.00 | $3.89 | 127,213 |
| 2023-12-11 | $14.16 | $14.16 | $13.63 | $13.82 | $13.45 | 3,319 |
| 2023-12-08 | $14.19 | $14.19 | $13.36 | $13.60 | $13.23 | 3,228 |
| 2023-12-07 | $14.00 | $14.20 | $13.75 | $13.85 | $13.47 | 4,820 |
| 2023-12-06 | $14.35 | $14.35 | $13.41 | $13.60 | $13.23 | 4,958 |
| 2023-12-05 | $13.36 | $14.70 | $13.36 | $14.20 | $13.82 | 5,779 |
| 2023-12-04 | $14.47 | $14.64 | $13.36 | $13.36 | $13.00 | 7,783 |
| 2023-12-01 | $13.50 | $14.55 | $13.50 | $14.55 | $14.16 | 676 |
| 2023-11-30 | $14.25 | $14.47 | $13.51 | $13.75 | $13.38 | 3,124 |
| 2023-11-29 | $15.18 | $15.18 | $13.61 | $13.62 | $13.25 | 13,264 |
| 2023-11-28 | $14.98 | $14.98 | $14.35 | $14.80 | $14.21 | 1,374 |
| 2023-11-27 | $14.88 | $15.21 | $14.88 | $15.21 | $14.60 | 537 |
| 2023-11-24 | $14.86 | $14.86 | $14.86 | $14.86 | $14.26 | 5 |
| 2023-11-22 | $14.50 | $14.86 | $14.50 | $14.86 | $14.26 | 1,205 |
| 2023-11-21 | $15.10 | $15.23 | $13.75 | $14.50 | $13.92 | 9,421 |
| 2023-11-20 | $15.21 | $15.21 | $13.55 | $14.67 | $14.08 | 3,114 |
| 2023-11-17 | $15.03 | $15.10 | $14.76 | $15.03 | $14.43 | 1,888 |
| 2023-11-16 | $14.50 | $14.86 | $13.50 | $14.68 | $14.09 | 3,443 |
| 2023-11-15 | $12.60 | $13.95 | $12.60 | $13.95 | $13.39 | 2,381 |
| 2023-11-14 | $13.00 | $13.73 | $12.60 | $12.60 | $12.10 | 5,289 |
| 2023-11-13 | $13.07 | $13.10 | $12.94 | $12.94 | $12.43 | 3,124 |
| 2023-11-10 | $13.50 | $13.50 | $13.28 | $13.28 | $12.75 | 3,469 |
| 2023-11-09 | $14.09 | $14.09 | $13.50 | $13.87 | $13.32 | 2,133 |
| 2023-11-08 | $13.78 | $13.84 | $13.39 | $13.47 | $12.93 | 1,909 |
| 2023-11-07 | $13.05 | $14.09 | $13.00 | $13.20 | $12.67 | 6,243 |
| 2023-11-06 | $13.22 | $13.49 | $12.55 | $13.00 | $12.48 | 5,586 |
| 2023-11-03 | $12.80 | $13.61 | $12.30 | $12.71 | $12.20 | 7,675 |
| 2023-11-02 | $11.71 | $12.43 | $11.20 | $11.75 | $11.28 | 7,833 |
| 2023-11-01 | $11.28 | $12.74 | $11.10 | $11.84 | $11.37 | 8,571 |
| 2023-10-31 | $10.30 | $12.00 | $10.30 | $11.03 | $10.59 | 26,407 |
| 2023-10-30 | $14.39 | $14.39 | $11.75 | $11.75 | $11.28 | 4,684 |
| 2023-10-27 | $14.39 | $14.39 | $14.39 | $14.39 | $13.61 | 451 |
| 2023-10-26 | $14.58 | $14.58 | $14.12 | $14.39 | $13.61 | 1,473 |
| 2023-10-25 | $14.85 | $14.85 | $14.24 | $14.43 | $13.64 | 7,094 |
| 2023-10-24 | $15.04 | $15.11 | $14.85 | $14.85 | $14.04 | 2,066 |
| 2023-10-23 | $15.21 | $15.21 | $15.05 | $15.07 | $14.25 | 2,961 |
| 2023-10-20 | $16.60 | $16.75 | $15.20 | $15.20 | $14.37 | 4,770 |
| 2023-10-19 | $17.00 | $18.00 | $16.50 | $16.50 | $15.60 | 3,271 |
| 2023-10-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.07 | 300 |
| 2023-10-17 | $17.07 | $17.08 | $16.67 | $17.08 | $16.15 | 1,025 |
| 2023-10-16 | $17.61 | $17.61 | $15.61 | $17.22 | $16.28 | 10,761 |
| 2023-10-13 | $19.38 | $19.38 | $17.44 | $18.54 | $17.53 | 1,751 |
| 2023-10-12 | $19.77 | $19.77 | $18.50 | $19.29 | $18.23 | 2,126 |
| 2023-10-11 | $19.30 | $19.95 | $19.30 | $19.85 | $18.77 | 6,241 |
| 2023-10-10 | $19.00 | $19.50 | $18.95 | $19.50 | $18.44 | 5,328 |
| 2023-10-09 | $17.75 | $18.90 | $17.75 | $18.89 | $17.86 | 2,242 |
| 2023-10-06 | $18.30 | $18.75 | $18.30 | $18.52 | $18.52 | 8,875 |
| 2023-10-05 | $17.80 | $18.82 | $17.50 | $18.82 | $18.82 | 5,263 |
| 2023-10-04 | $17.18 | $18.53 | $16.25 | $17.58 | $17.58 | 30,785 |
| 2023-10-03 | $17.13 | $17.13 | $15.00 | $16.23 | $16.23 | 11,595 |
| 2023-10-02 | $17.34 | $17.34 | $16.20 | $16.44 | $16.44 | 5,482 |
| 2023-09-29 | $16.57 | $17.42 | $16.57 | $17.27 | $17.27 | 7,434 |
| 2023-09-28 | $16.86 | $16.98 | $15.21 | $16.54 | $16.54 | 7,320 |
| 2023-09-27 | $17.10 | $17.10 | $16.80 | $17.00 | $16.81 | 5,528 |
| 2023-09-26 | $16.96 | $17.45 | $16.96 | $16.96 | $16.78 | 2,180 |
| 2023-09-25 | $16.83 | $17.45 | $16.63 | $16.97 | $16.79 | 7,460 |
| 2023-09-22 | $16.24 | $17.20 | $16.24 | $16.59 | $16.41 | 12,149 |
| 2023-09-21 | $16.70 | $18.26 | $16.70 | $17.50 | $17.31 | 5,227 |
| 2023-09-20 | $13.90 | $18.01 | $11.00 | $16.94 | $16.75 | 64,196 |
| 2023-09-19 | $16.85 | $17.02 | $12.00 | $15.24 | $15.07 | 85,445 |
| 2023-09-18 | $19.87 | $20.10 | $16.71 | $17.71 | $17.52 | 26,880 |
| 2023-09-15 | $20.84 | $20.88 | $19.86 | $19.86 | $19.64 | 12,762 |
| 2023-09-14 | $20.92 | $20.92 | $20.80 | $20.80 | $20.57 | 292 |
| 2023-09-13 | $20.94 | $20.94 | $20.70 | $20.70 | $20.47 | 5,052 |
| 2023-09-12 | $21.04 | $21.04 | $20.85 | $20.85 | $20.62 | 3,966 |
| 2023-09-11 | $21.25 | $21.25 | $21.00 | $21.05 | $20.82 | 2,052 |
| 2023-09-08 | $21.28 | $21.28 | $21.00 | $21.00 | $20.77 | 4,337 |
| 2023-09-07 | $21.20 | $21.25 | $21.00 | $21.25 | $21.02 | 3,435 |
| 2023-09-06 | $21.25 | $21.37 | $21.24 | $21.36 | $21.13 | 10,461 |
| 2023-09-05 | $21.55 | $21.55 | $21.40 | $21.40 | $21.17 | 3,767 |
| 2023-09-01 | $21.83 | $21.83 | $21.55 | $21.55 | $21.32 | 3,663 |
| 2023-08-31 | $21.90 | $21.96 | $21.52 | $21.52 | $21.29 | 2,686 |
| 2023-08-30 | $22.05 | $22.12 | $22.05 | $22.05 | $21.81 | 2,754 |
| 2023-08-29 | $21.99 | $22.10 | $21.99 | $22.05 | $21.63 | 2,394 |
| 2023-08-28 | $21.99 | $22.00 | $21.80 | $21.97 | $21.55 | 7,685 |
| 2023-08-25 | $21.94 | $21.98 | $21.71 | $21.96 | $21.54 | 3,294 |
| 2023-08-24 | $21.81 | $22.15 | $21.81 | $22.15 | $21.73 | 555 |
| 2023-08-23 | $22.05 | $22.05 | $22.05 | $22.05 | $21.63 | 142 |
| 2023-08-22 | $21.92 | $22.09 | $21.87 | $22.00 | $21.58 | 6,120 |
| 2023-08-21 | $22.14 | $22.18 | $21.89 | $22.18 | $21.76 | 2,337 |
| 2023-08-18 | $21.85 | $22.20 | $21.81 | $22.20 | $21.78 | 4,051 |
| 2023-08-17 | $21.96 | $21.96 | $21.90 | $21.93 | $21.52 | 1,609 |
| 2023-08-16 | $21.97 | $22.20 | $21.90 | $22.10 | $21.68 | 4,224 |
| 2023-08-15 | $21.97 | $22.24 | $21.97 | $22.24 | $21.82 | 4,557 |
| 2023-08-14 | $21.95 | $21.95 | $21.95 | $21.95 | $21.53 | 1,228 |
| 2023-08-11 | $21.95 | $22.00 | $21.90 | $21.92 | $21.51 | 1,496 |
| 2023-08-10 | $22.00 | $22.05 | $22.00 | $22.00 | $21.58 | 3,303 |
| 2023-08-09 | $22.07 | $22.10 | $22.00 | $22.01 | $21.59 | 6,596 |
| 2023-08-08 | $22.00 | $22.00 | $21.90 | $21.99 | $21.57 | 3,688 |
| 2023-08-07 | $21.98 | $22.09 | $21.90 | $22.09 | $21.67 | 4,540 |
| 2023-08-04 | $22.00 | $22.15 | $21.92 | $21.96 | $21.54 | 5,467 |
| 2023-08-03 | $22.00 | $22.25 | $21.98 | $21.98 | $21.56 | 6,956 |
| 2023-08-02 | $22.70 | $22.93 | $22.50 | $22.54 | $22.11 | 3,362 |
| 2023-08-01 | $22.66 | $22.66 | $22.53 | $22.65 | $22.65 | 1,502 |
| 2023-07-31 | $22.07 | $22.68 | $22.07 | $22.68 | $22.68 | 768 |
| 2023-07-28 | $22.72 | $22.72 | $22.67 | $22.67 | $22.67 | 651 |
| 2023-07-27 | $22.50 | $22.75 | $22.44 | $22.66 | $22.48 | 3,890 |
| 2023-07-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.32 | 22 |
| 2023-07-25 | $22.33 | $22.50 | $22.30 | $22.50 | $22.32 | 10,301 |
| 2023-07-24 | $22.40 | $22.49 | $22.20 | $22.20 | $22.02 | 1,703 |
| 2023-07-21 | $21.99 | $22.40 | $21.99 | $22.36 | $22.18 | 1,704 |
| 2023-07-20 | $22.20 | $22.20 | $21.62 | $21.78 | $21.61 | 13,122 |
| 2023-07-19 | $22.00 | $22.35 | $22.00 | $22.10 | $21.92 | 4,502 |
| 2023-07-18 | $22.12 | $22.15 | $22.10 | $22.15 | $21.97 | 3,623 |
| 2023-07-17 | $22.34 | $22.35 | $22.10 | $22.10 | $21.92 | 3,239 |
| 2023-07-14 | $22.14 | $22.40 | $22.14 | $22.40 | $22.22 | 1,307 |
| 2023-07-13 | $22.37 | $22.40 | $21.92 | $21.95 | $21.77 | 3,013 |
| 2023-07-12 | $21.90 | $21.90 | $21.74 | $21.90 | $21.90 | 1,613 |
| 2023-07-11 | $22.38 | $22.44 | $21.66 | $21.66 | $21.66 | 10,873 |
| 2023-07-10 | $22.21 | $22.43 | $22.21 | $22.40 | $22.40 | 7,079 |
| 2023-07-07 | $22.21 | $22.21 | $22.02 | $22.11 | $22.11 | 661 |
| 2023-07-06 | $22.19 | $22.19 | $22.11 | $22.11 | $22.11 | 677 |
| 2023-07-05 | $21.86 | $22.20 | $21.81 | $21.81 | $21.81 | 2,640 |
| 2023-07-03 | $21.96 | $22.11 | $21.94 | $22.00 | $22.00 | 8,762 |
| 2023-06-30 | $22.02 | $22.15 | $21.86 | $21.86 | $21.86 | 9,417 |
| 2023-06-29 | $22.17 | $22.46 | $22.17 | $22.46 | $22.46 | 1,364 |
| 2023-06-28 | $22.27 | $22.46 | $22.25 | $22.46 | $22.28 | 1,429 |
| 2023-06-27 | $22.23 | $22.23 | $22.23 | $22.23 | $22.05 | 53 |
| 2023-06-26 | $22.12 | $22.30 | $22.12 | $22.23 | $22.05 | 3,119 |
| 2023-06-23 | $22.30 | $22.30 | $22.07 | $22.12 | $22.12 | 3,780 |
| 2023-06-22 | $22.27 | $22.27 | $22.04 | $22.25 | $22.25 | 3,555 |
| 2023-06-21 | $22.38 | $22.38 | $22.23 | $22.23 | $22.23 | 2,410 |
| 2023-06-20 | $22.37 | $22.46 | $22.15 | $22.27 | $22.27 | 4,534 |
| 2023-06-16 | $22.30 | $22.30 | $22.25 | $22.30 | $22.30 | 2,334 |
| 2023-06-15 | $22.32 | $22.32 | $22.30 | $22.30 | $22.30 | 1,648 |
| 2023-06-14 | $22.24 | $22.39 | $22.24 | $22.34 | $22.34 | 1,856 |
| 2023-06-13 | $22.18 | $22.48 | $22.18 | $22.21 | $22.21 | 3,675 |
| 2023-06-12 | $22.30 | $22.30 | $22.05 | $22.05 | $22.05 | 7,338 |
| 2023-06-09 | $22.39 | $22.48 | $22.34 | $22.34 | $22.34 | 1,380 |
| 2023-06-08 | $22.40 | $22.46 | $22.30 | $22.30 | $22.30 | 2,169 |
| 2023-06-07 | $22.40 | $22.45 | $22.40 | $22.40 | $22.40 | 904 |
| 2023-06-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 178 |
| 2023-06-05 | $22.48 | $22.61 | $22.48 | $22.48 | $22.48 | 5,493 |
| 2023-06-02 | $22.44 | $22.45 | $22.44 | $22.45 | $22.45 | 1,255 |
| 2023-06-01 | $22.14 | $22.50 | $22.14 | $22.50 | $22.50 | 1,049 |
| 2023-05-31 | $22.43 | $22.45 | $22.40 | $22.40 | $22.40 | 2,665 |
| 2023-05-30 | $22.25 | $22.45 | $22.25 | $22.45 | $22.45 | 1,137 |
| 2023-05-26 | $22.45 | $22.49 | $22.15 | $22.49 | $22.31 | 5,294 |
| 2023-05-25 | $22.36 | $22.40 | $22.26 | $22.26 | $22.08 | 1,915 |
| 2023-05-24 | $22.26 | $22.45 | $22.26 | $22.38 | $22.19 | 1,042 |
| 2023-05-23 | $22.50 | $22.50 | $22.49 | $22.49 | $22.31 | 1,187 |
| 2023-05-22 | $22.40 | $22.50 | $22.38 | $22.50 | $22.32 | 2,009 |
| 2023-05-19 | $22.40 | $22.40 | $22.30 | $22.30 | $22.12 | 829 |
| 2023-05-18 | $22.40 | $22.48 | $22.40 | $22.44 | $22.26 | 539 |
| 2023-05-17 | $22.49 | $22.49 | $22.30 | $22.49 | $22.31 | 3,157 |
| 2023-05-16 | $22.25 | $23.00 | $22.16 | $23.00 | $22.81 | 2,455 |
| 2023-05-15 | $22.09 | $22.25 | $22.08 | $22.15 | $21.97 | 920 |
| 2023-05-12 | $22.31 | $22.31 | $22.31 | $22.31 | $22.13 | 74 |
| 2023-05-11 | $22.61 | $22.61 | $22.22 | $22.31 | $22.13 | 6,066 |
| 2023-05-10 | $22.50 | $23.18 | $22.50 | $22.82 | $22.63 | 2,353 |
| 2023-05-09 | $23.00 | $23.01 | $22.87 | $22.87 | $22.69 | 3,715 |
| 2023-05-08 | $23.01 | $23.05 | $22.81 | $23.00 | $22.81 | 9,175 |
| 2023-05-05 | $23.25 | $23.70 | $23.00 | $23.07 | $22.88 | 6,803 |
| 2023-05-04 | $23.26 | $23.50 | $23.25 | $23.25 | $23.06 | 2,156 |
| 2023-05-03 | $23.50 | $23.55 | $23.40 | $23.40 | $23.21 | 2,742 |
| 2023-05-02 | $23.49 | $23.77 | $23.25 | $23.35 | $23.16 | 1,368 |
| 2023-05-01 | $23.68 | $23.85 | $23.22 | $23.85 | $23.66 | 2,068 |
| 2023-04-28 | $23.70 | $23.70 | $23.50 | $23.50 | $23.31 | 1,698 |
| 2023-04-27 | $23.80 | $23.80 | $23.50 | $23.62 | $23.43 | 3,410 |
| 2023-04-26 | $23.50 | $23.64 | $23.50 | $23.50 | $23.13 | 8,972 |
| 2023-04-25 | $23.43 | $23.50 | $23.30 | $23.45 | $23.09 | 1,438 |
| 2023-04-24 | $23.80 | $23.80 | $23.18 | $23.18 | $22.81 | 760 |
| 2023-04-21 | $23.49 | $24.00 | $23.32 | $23.64 | $23.27 | 8,062 |
| 2023-04-20 | $23.45 | $23.50 | $23.00 | $23.13 | $22.77 | 3,788 |
| 2023-04-19 | $23.39 | $23.62 | $23.39 | $23.51 | $23.14 | 7,771 |
| 2023-04-18 | $23.47 | $23.47 | $23.12 | $23.34 | $22.98 | 1,585 |
| 2023-04-17 | $23.40 | $23.49 | $23.17 | $23.49 | $23.12 | 3,025 |
| 2023-04-14 | $23.06 | $23.50 | $22.96 | $23.50 | $23.50 | 1,281 |
| 2023-04-13 | $23.37 | $23.50 | $23.29 | $23.50 | $23.50 | 3,501 |
| 2023-04-12 | $23.50 | $23.50 | $23.02 | $23.03 | $23.03 | 2,078 |
| 2023-04-11 | $23.49 | $23.49 | $23.47 | $23.49 | $23.49 | 1,533 |
| 2023-04-10 | $23.30 | $23.50 | $23.30 | $23.50 | $23.50 | 4,332 |
| 2023-04-06 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 221 |
| 2023-04-05 | $23.40 | $23.43 | $23.25 | $23.43 | $23.43 | 1,137 |
| 2023-04-04 | $23.28 | $23.45 | $23.28 | $23.38 | $23.38 | 933 |
| 2023-04-03 | $23.45 | $23.45 | $23.01 | $23.35 | $23.35 | 2,157 |
| 2023-03-31 | $23.50 | $23.50 | $23.30 | $23.49 | $23.49 | 8,225 |
| 2023-03-30 | $21.91 | $23.42 | $21.90 | $23.16 | $23.16 | 10,318 |
| 2023-03-29 | $21.65 | $21.75 | $21.27 | $21.75 | $21.58 | 8,526 |
| 2023-03-28 | $21.48 | $21.76 | $21.48 | $21.72 | $21.55 | 11,714 |
| 2023-03-27 | $21.07 | $21.65 | $21.07 | $21.26 | $21.09 | 10,335 |
| 2023-03-24 | $22.55 | $22.55 | $20.20 | $20.95 | $20.79 | 55,566 |
| 2023-03-23 | $23.25 | $23.25 | $22.50 | $22.50 | $22.32 | 11,033 |
| 2023-03-22 | $24.15 | $24.15 | $23.00 | $23.25 | $23.07 | 7,570 |
| 2023-03-21 | $24.01 | $24.14 | $23.99 | $24.00 | $23.81 | 2,415 |
| 2023-03-20 | $23.90 | $24.00 | $23.90 | $23.97 | $23.78 | 6,019 |
| 2023-03-17 | $24.12 | $24.20 | $23.20 | $23.90 | $23.71 | 3,014 |
| 2023-03-16 | $24.46 | $24.46 | $22.91 | $24.00 | $23.81 | 23,229 |
| 2023-03-15 | $24.74 | $24.75 | $24.55 | $24.55 | $24.36 | 12,470 |
| 2023-03-14 | $24.81 | $24.90 | $24.73 | $24.74 | $24.55 | 11,816 |
| 2023-03-13 | $24.80 | $24.89 | $24.76 | $24.89 | $24.70 | 6,235 |
| 2023-03-10 | $24.90 | $24.90 | $24.84 | $24.84 | $24.65 | 1,960 |
| 2023-03-09 | $24.84 | $24.88 | $24.76 | $24.77 | $24.58 | 12,598 |
| 2023-03-08 | $24.85 | $24.85 | $24.85 | $24.85 | $24.66 | 156 |
| 2023-03-07 | $24.90 | $24.90 | $24.77 | $24.77 | $24.58 | 5,309 |
| 2023-03-06 | $24.89 | $24.90 | $24.88 | $24.90 | $24.71 | 3,366 |
| 2023-03-03 | $24.80 | $24.90 | $24.80 | $24.88 | $24.69 | 7,187 |
| 2023-03-02 | $24.95 | $24.99 | $24.90 | $24.90 | $24.71 | 8,685 |
| 2023-03-01 | $24.98 | $25.04 | $24.92 | $24.92 | $24.73 | 2,343 |
| 2023-02-28 | $24.94 | $24.97 | $24.94 | $24.97 | $24.78 | 1,689 |
| 2023-02-27 | $25.01 | $25.05 | $24.91 | $25.05 | $24.85 | 8,376 |
| 2023-02-24 | $25.08 | $25.08 | $25.04 | $25.08 | $24.70 | 3,155 |
| 2023-02-23 | $25.08 | $25.08 | $25.05 | $25.05 | $24.67 | 5,591 |
| 2023-02-22 | $25.05 | $25.08 | $25.03 | $25.08 | $24.70 | 9,779 |
| 2023-02-21 | $25.05 | $25.13 | $25.05 | $25.13 | $24.75 | 822 |
| 2023-02-17 | $25.15 | $25.15 | $25.05 | $25.05 | $24.67 | 3,263 |
| 2023-02-16 | $25.04 | $25.10 | $25.04 | $25.10 | $24.72 | 958 |
| 2023-02-15 | $25.03 | $25.09 | $25.02 | $25.06 | $24.68 | 9,964 |
| 2023-02-14 | $25.03 | $25.04 | $25.03 | $25.04 | $24.66 | 4,608 |
| 2023-02-13 | $25.00 | $25.04 | $25.00 | $25.02 | $24.65 | 1,235 |
| 2023-02-10 | $25.05 | $25.05 | $25.01 | $25.04 | $24.66 | 2,788 |
| 2023-02-09 | $25.00 | $25.04 | $25.00 | $25.04 | $24.66 | 384 |
| 2023-02-08 | $24.90 | $25.00 | $24.90 | $24.99 | $24.62 | 2,165 |
| 2023-02-07 | $25.00 | $25.00 | $24.94 | $25.00 | $24.63 | 911 |
| 2023-02-06 | $24.98 | $24.98 | $24.95 | $24.96 | $24.59 | 5,066 |
| 2023-02-03 | $24.98 | $24.98 | $24.98 | $24.98 | $24.61 | 179 |
| 2023-02-02 | $25.05 | $25.06 | $24.96 | $24.98 | $24.61 | 4,211 |
| 2023-02-01 | $25.01 | $25.09 | $24.97 | $24.98 | $24.61 | 4,136 |
| 2023-01-31 | $25.02 | $25.02 | $24.98 | $25.00 | $24.63 | 3,885 |
| 2023-01-30 | $25.01 | $25.01 | $24.97 | $24.97 | $24.60 | 2,775 |
| 2023-01-27 | $25.12 | $25.12 | $25.03 | $25.05 | $24.50 | 8,814 |
| 2023-01-26 | $26.00 | $26.00 | $25.08 | $25.08 | $24.53 | 4,475 |
| 2023-01-25 | $25.05 | $25.08 | $25.01 | $25.06 | $25.06 | 6,009 |
| 2023-01-24 | $25.05 | $25.07 | $25.04 | $25.04 | $25.04 | 8,124 |
| 2023-01-23 | $25.05 | $25.08 | $25.04 | $25.05 | $25.05 | 2,226 |
| 2023-01-20 | $25.05 | $25.06 | $25.02 | $25.03 | $25.03 | 6,774 |
| 2023-01-19 | $25.04 | $25.05 | $24.98 | $24.98 | $24.98 | 3,476 |
| 2023-01-18 | $25.05 | $25.05 | $25.01 | $25.02 | $25.02 | 5,906 |
| 2023-01-17 | $25.06 | $25.08 | $25.03 | $25.05 | $25.05 | 3,122 |
| 2023-01-13 | $25.05 | $25.31 | $25.01 | $25.06 | $25.06 | 17,343 |
| 2023-01-12 | $25.04 | $25.13 | $25.01 | $25.01 | $25.01 | 10,244 |
| 2023-01-11 | $25.05 | $25.05 | $24.94 | $25.05 | $25.05 | 2,087 |
| 2023-01-10 | $24.96 | $25.05 | $24.95 | $24.95 | $24.95 | 4,541 |
| 2023-01-09 | $24.93 | $25.00 | $24.92 | $25.00 | $25.00 | 2,983 |
| 2023-01-06 | $24.99 | $24.99 | $24.95 | $24.95 | $24.95 | 863 |
| 2023-01-05 | $24.99 | $24.99 | $24.90 | $24.97 | $24.97 | 1,890 |
| 2023-01-04 | $24.96 | $24.96 | $24.94 | $24.96 | $24.96 | 860 |
| 2023-01-03 | $24.87 | $24.98 | $24.87 | $24.88 | $24.88 | 3,305 |
| 2022-12-30 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 1,966 |
| 2022-12-29 | $24.98 | $25.00 | $24.97 | $24.99 | $24.99 | 3,406 |
| 2022-12-28 | $24.99 | $25.00 | $24.98 | $24.98 | $24.79 | 836 |
| 2022-12-27 | $25.00 | $25.05 | $25.00 | $25.05 | $24.87 | 13,551 |
| 2022-12-23 | $24.90 | $24.91 | $24.90 | $24.90 | $24.72 | 1,898 |
| 2022-12-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.71 | 368 |
| 2022-12-21 | $24.92 | $24.92 | $24.84 | $24.92 | $24.73 | 3,289 |
| 2022-12-20 | $24.93 | $24.95 | $24.85 | $24.85 | $24.67 | 4,539 |
| 2022-12-19 | $24.87 | $24.93 | $24.87 | $24.91 | $24.72 | 1,284 |
| 2022-12-16 | $24.90 | $24.97 | $24.82 | $24.86 | $24.67 | 9,787 |
| 2022-12-15 | $24.90 | $24.90 | $24.85 | $24.89 | $24.71 | 3,990 |
| 2022-12-14 | $24.89 | $24.89 | $24.82 | $24.82 | $24.64 | 5,318 |
| 2022-12-13 | $24.88 | $24.94 | $24.88 | $24.88 | $24.88 | 2,516 |
| 2022-12-12 | $24.89 | $24.92 | $24.89 | $24.92 | $24.92 | 1,262 |
| 2022-12-09 | $24.93 | $24.95 | $24.90 | $24.90 | $24.90 | 3,523 |
| 2022-12-08 | $24.95 | $24.95 | $24.90 | $24.93 | $24.93 | 690 |
| 2022-12-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1,465 |
| 2022-12-06 | $24.97 | $24.97 | $24.90 | $24.90 | $24.90 | 3,882 |
| 2022-12-05 | $24.90 | $24.90 | $24.89 | $24.90 | $24.90 | 6,223 |
| 2022-12-02 | $24.91 | $25.00 | $24.86 | $24.98 | $24.98 | 1,368 |
| 2022-12-01 | $24.91 | $25.00 | $24.91 | $24.92 | $24.92 | 3,204 |
| 2022-11-30 | $24.99 | $24.99 | $24.89 | $24.96 | $24.96 | 9,263 |
| 2022-11-29 | $25.00 | $25.02 | $24.93 | $24.99 | $24.99 | 10,938 |
| 2022-11-28 | $25.05 | $25.07 | $25.00 | $25.07 | $24.89 | 12,424 |
| 2022-11-25 | $25.00 | $25.05 | $25.00 | $25.05 | $24.87 | 13,488 |
| 2022-11-23 | $25.04 | $25.06 | $25.04 | $25.05 | $24.87 | 7,171 |
| 2022-11-22 | $25.05 | $25.05 | $25.03 | $25.04 | $24.86 | 2,179 |
| 2022-11-21 | $25.05 | $25.06 | $25.04 | $25.04 | $24.86 | 5,904 |
| 2022-11-18 | $25.06 | $25.06 | $25.06 | $25.06 | $24.87 | 589 |
| 2022-11-17 | $25.06 | $25.06 | $25.04 | $25.04 | $24.86 | 1,128 |
| 2022-11-16 | $25.07 | $25.07 | $25.03 | $25.05 | $24.87 | 2,015 |
| 2022-11-15 | $25.05 | $25.08 | $25.03 | $25.03 | $24.85 | 2,724 |
| 2022-11-14 | $25.05 | $25.05 | $25.03 | $25.03 | $24.85 | 958 |
| 2022-11-11 | $25.05 | $25.10 | $25.05 | $25.07 | $24.88 | 925 |
| 2022-11-10 | $25.05 | $25.08 | $25.03 | $25.05 | $24.87 | 1,810 |
| 2022-11-09 | $25.05 | $25.05 | $25.05 | $25.05 | $24.87 | 0 |
| 2022-11-08 | $25.05 | $25.05 | $25.05 | $25.05 | $24.87 | 660 |
| 2022-11-07 | $24.93 | $25.04 | $24.93 | $25.01 | $24.82 | 3,147 |
| 2022-11-04 | $25.03 | $25.05 | $24.94 | $25.05 | $24.87 | 4,236 |
| 2022-11-03 | $25.05 | $25.05 | $25.00 | $25.05 | $24.87 | 1,261 |
| 2022-11-02 | $25.08 | $25.08 | $25.08 | $25.08 | $24.90 | 210 |
| 2022-11-01 | $25.09 | $25.09 | $24.98 | $24.99 | $24.81 | 4,461 |
| 2022-10-31 | $24.99 | $24.99 | $24.83 | $24.98 | $24.80 | 2,208 |
| 2022-10-28 | $24.97 | $25.01 | $24.86 | $25.01 | $24.83 | 4,732 |
| 2022-10-27 | $25.04 | $25.08 | $25.01 | $25.05 | $24.68 | 2,691 |
| 2022-10-26 | $25.02 | $25.02 | $24.98 | $25.00 | $24.64 | 2,252 |
| 2022-10-25 | $24.97 | $25.05 | $24.97 | $25.00 | $24.64 | 1,667 |
| 2022-10-24 | $25.07 | $25.07 | $24.85 | $24.90 | $24.54 | 4,737 |
| 2022-10-21 | $25.00 | $25.08 | $25.00 | $25.07 | $24.71 | 1,059 |
| 2022-10-20 | $25.05 | $25.05 | $24.99 | $25.00 | $24.64 | 1,715 |
| 2022-10-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.64 | 3,177 |
| 2022-10-18 | $25.06 | $25.09 | $24.98 | $25.00 | $24.64 | 6,058 |
| 2022-10-17 | $25.08 | $25.08 | $24.95 | $24.95 | $24.59 | 3,241 |
| 2022-10-14 | $25.05 | $25.05 | $25.03 | $25.05 | $24.69 | 1,083 |
| 2022-10-13 | $25.00 | $25.05 | $25.00 | $25.05 | $24.69 | 626 |
| 2022-10-12 | $24.95 | $24.95 | $24.95 | $24.95 | $24.59 | 119 |
| 2022-10-11 | $24.95 | $24.99 | $24.95 | $24.98 | $24.61 | 1,948 |
| 2022-10-10 | $25.04 | $25.04 | $24.95 | $24.95 | $24.59 | 8,943 |
| 2022-10-07 | $25.00 | $25.05 | $25.00 | $25.04 | $25.04 | 1,526 |
| 2022-10-06 | $25.00 | $25.00 | $24.99 | $25.00 | $25.00 | 3,660 |
| 2022-10-05 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 445 |
| 2022-10-04 | $25.02 | $25.03 | $25.02 | $25.03 | $25.03 | 708 |
| 2022-10-03 | $25.00 | $25.07 | $24.98 | $24.98 | $24.98 | 3,821 |
| 2022-09-30 | $25.00 | $25.05 | $24.97 | $25.01 | $25.01 | 5,721 |
| 2022-09-29 | $25.00 | $25.06 | $24.93 | $24.99 | $24.99 | 5,968 |
| 2022-09-28 | $24.92 | $25.00 | $24.92 | $24.97 | $24.79 | 4,775 |
| 2022-09-27 | $24.95 | $24.96 | $24.92 | $24.92 | $24.92 | 6,479 |
| 2022-09-26 | $24.98 | $25.00 | $24.82 | $24.96 | $24.96 | 15,225 |
| 2022-09-23 | $25.05 | $25.05 | $24.99 | $25.00 | $25.00 | 14,527 |
| 2022-09-22 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 174 |
| 2022-09-21 | $25.06 | $25.10 | $25.06 | $25.10 | $25.10 | 610 |
| 2022-09-20 | $25.05 | $25.05 | $25.00 | $25.05 | $25.05 | 6,038 |
| 2022-09-19 | $25.10 | $25.14 | $25.06 | $25.08 | $25.08 | 2,955 |
| 2022-09-16 | $25.10 | $25.12 | $25.02 | $25.09 | $25.09 | 2,818 |
| 2022-09-15 | $25.06 | $25.07 | $25.04 | $25.04 | $25.04 | 3,610 |
| 2022-09-14 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 44 |
| 2022-09-13 | $25.10 | $25.17 | $25.00 | $25.11 | $25.11 | 4,263 |
| 2022-09-12 | $25.05 | $25.10 | $25.05 | $25.07 | $25.07 | 2,318 |
| 2022-09-09 | $25.10 | $25.10 | $25.06 | $25.06 | $25.06 | 2,211 |
| 2022-09-08 | $25.01 | $25.10 | $25.01 | $25.10 | $25.10 | 11,739 |
| 2022-09-07 | $24.99 | $25.05 | $24.99 | $25.01 | $25.01 | 2,217 |
| 2022-09-06 | $25.00 | $25.09 | $24.99 | $25.00 | $25.00 | 7,666 |
| 2022-09-02 | $24.95 | $25.10 | $24.95 | $25.10 | $25.10 | 1,956 |
| 2022-09-01 | $25.07 | $25.07 | $24.92 | $24.96 | $24.96 | 8,818 |
| 2022-08-31 | $25.09 | $25.09 | $25.05 | $25.05 | $25.05 | 826 |
| 2022-08-30 | $25.09 | $25.12 | $25.02 | $25.02 | $25.02 | 2,470 |
| 2022-08-29 | $25.11 | $25.14 | $25.07 | $25.11 | $24.93 | 7,350 |
| 2022-08-26 | $25.10 | $25.14 | $25.09 | $25.14 | $24.96 | 1,758 |
| 2022-08-25 | $25.10 | $25.15 | $25.10 | $25.10 | $24.92 | 1,385 |
| 2022-08-24 | $25.16 | $25.16 | $25.06 | $25.10 | $24.92 | 1,327 |
| 2022-08-23 | $25.17 | $25.21 | $25.03 | $25.15 | $24.97 | 5,658 |
| 2022-08-22 | $25.30 | $25.30 | $25.10 | $25.10 | $24.92 | 8,802 |
| 2022-08-19 | $25.20 | $25.28 | $25.18 | $25.18 | $25.18 | 5,886 |
| 2022-08-18 | $25.30 | $25.30 | $25.25 | $25.25 | $25.25 | 5,512 |
| 2022-08-17 | $25.31 | $25.31 | $25.30 | $25.30 | $25.30 | 2,204 |
| 2022-08-16 | $25.30 | $25.35 | $25.30 | $25.30 | $25.30 | 15,754 |
| 2022-08-15 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 5,591 |
| 2022-08-12 | $25.45 | $25.45 | $25.30 | $25.30 | $25.30 | 1,379 |
| 2022-08-11 | $25.36 | $25.40 | $25.35 | $25.40 | $25.40 | 1,723 |
| 2022-08-10 | $25.40 | $25.60 | $25.35 | $25.35 | $25.35 | 12,358 |
| 2022-08-09 | $25.52 | $25.52 | $25.40 | $25.41 | $25.41 | 4,056 |
| 2022-08-08 | $25.55 | $25.58 | $25.55 | $25.58 | $25.58 | 1,042 |
| 2022-08-05 | $25.38 | $25.60 | $25.38 | $25.55 | $25.55 | 2,194 |
| 2022-08-04 | $25.23 | $26.00 | $25.15 | $25.39 | $25.39 | 6,058 |
| 2022-08-03 | $25.10 | $25.15 | $25.00 | $25.15 | $25.15 | 15,659 |
| 2022-08-02 | $25.10 | $25.11 | $25.00 | $25.08 | $25.08 | 10,736 |
| 2022-08-01 | $25.09 | $25.25 | $25.07 | $25.08 | $25.08 | 9,807 |
| 2022-07-29 | $25.08 | $25.10 | $25.02 | $25.10 | $25.10 | 3,519 |
| 2022-07-28 | $25.04 | $25.05 | $25.00 | $25.02 | $25.02 | 5,267 |
| 2022-07-27 | $25.10 | $25.15 | $25.10 | $25.10 | $24.92 | 12,483 |
| 2022-07-26 | $25.06 | $25.13 | $25.05 | $25.10 | $24.92 | 4,120 |
| 2022-07-25 | $25.10 | $25.11 | $25.07 | $25.10 | $24.92 | 2,905 |
| 2022-07-22 | $25.10 | $25.10 | $25.06 | $25.10 | $24.92 | 1,163 |
| 2022-07-21 | $25.08 | $25.08 | $25.05 | $25.05 | $24.87 | 1,048 |
| 2022-07-20 | $25.10 | $25.10 | $25.02 | $25.09 | $24.91 | 3,039 |
| 2022-07-19 | $25.10 | $25.10 | $24.95 | $25.04 | $24.86 | 5,145 |
| 2022-07-18 | $25.12 | $25.12 | $25.10 | $25.10 | $24.92 | 2,263 |
| 2022-07-15 | $25.07 | $25.10 | $24.80 | $25.10 | $24.92 | 7,654 |
| 2022-07-14 | $25.12 | $25.12 | $24.90 | $25.00 | $24.82 | 17,714 |
| 2022-07-13 | $25.09 | $25.11 | $25.09 | $25.11 | $24.93 | 1,311 |
| 2022-07-12 | $25.06 | $25.10 | $25.05 | $25.08 | $24.90 | 6,669 |
| 2022-07-11 | $25.10 | $25.10 | $25.05 | $25.10 | $24.92 | 10,334 |
| 2022-07-08 | $25.06 | $25.10 | $25.01 | $25.10 | $24.92 | 5,504 |
| 2022-07-07 | $25.05 | $25.10 | $25.05 | $25.05 | $24.87 | 1,772 |
| 2022-07-06 | $25.09 | $25.10 | $25.05 | $25.05 | $24.87 | 3,008 |
| 2022-07-05 | $25.09 | $25.10 | $25.05 | $25.10 | $24.92 | 3,265 |
| 2022-07-01 | $25.10 | $25.10 | $25.05 | $25.10 | $24.92 | 10,589 |
| 2022-06-30 | $25.05 | $25.10 | $25.05 | $25.10 | $24.92 | 3,670 |
| 2022-06-29 | $25.07 | $25.07 | $24.98 | $25.07 | $24.89 | 3,201 |
| 2022-06-28 | $25.10 | $25.15 | $25.10 | $25.14 | $24.77 | 11,494 |
| 2022-06-27 | $25.10 | $25.13 | $25.00 | $25.03 | $24.67 | 6,385 |
| 2022-06-24 | $25.05 | $25.15 | $24.91 | $25.00 | $24.64 | 11,146 |
| 2022-06-23 | $25.10 | $25.10 | $25.05 | $25.05 | $24.69 | 446 |
| 2022-06-22 | $25.00 | $25.12 | $24.80 | $24.98 | $24.62 | 20,318 |
| 2022-06-21 | $25.15 | $25.20 | $25.02 | $25.10 | $24.74 | 2,828 |
| 2022-06-17 | $25.10 | $25.20 | $25.10 | $25.10 | $24.74 | 1,169 |
| 2022-06-16 | $25.07 | $25.10 | $24.99 | $25.06 | $24.70 | 16,068 |
| 2022-06-15 | $25.10 | $25.24 | $25.10 | $25.10 | $24.74 | 11,361 |
| 2022-06-14 | $25.10 | $25.10 | $25.08 | $25.08 | $24.72 | 5,152 |
| 2022-06-13 | $25.10 | $25.14 | $25.10 | $25.10 | $24.74 | 3,447 |
| 2022-06-10 | $25.18 | $25.27 | $25.11 | $25.14 | $24.78 | 2,464 |
| 2022-06-09 | $25.22 | $25.30 | $25.22 | $25.30 | $24.94 | 2,990 |
| 2022-06-08 | $25.25 | $25.35 | $25.17 | $25.20 | $24.84 | 9,367 |
| 2022-06-07 | $25.30 | $25.30 | $25.25 | $25.25 | $24.89 | 424 |
| 2022-06-06 | $25.26 | $25.30 | $25.26 | $25.30 | $24.94 | 2,647 |
| 2022-06-03 | $25.22 | $25.27 | $25.22 | $25.27 | $24.90 | 1,210 |
| 2022-06-02 | $25.25 | $25.30 | $25.13 | $25.22 | $24.86 | 6,132 |
| 2022-06-01 | $25.25 | $25.31 | $25.17 | $25.25 | $24.89 | 2,659 |
| 2022-05-31 | $25.21 | $25.30 | $25.21 | $25.30 | $24.94 | 1,768 |
| 2022-05-27 | $25.10 | $25.17 | $25.03 | $25.10 | $24.74 | 4,087 |
| 2022-05-26 | $25.25 | $25.27 | $25.12 | $25.20 | $24.66 | 4,237 |
| 2022-05-25 | $25.20 | $25.20 | $25.19 | $25.20 | $24.66 | 1,688 |
| 2022-05-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.71 | 271 |
| 2022-05-23 | $25.16 | $25.28 | $25.02 | $25.25 | $24.71 | 10,222 |
| 2022-05-20 | $25.37 | $25.37 | $25.32 | $25.32 | $24.77 | 730 |
| 2022-05-19 | $25.12 | $25.25 | $25.12 | $25.25 | $24.71 | 6,696 |
| 2022-05-18 | $25.25 | $25.50 | $25.00 | $25.08 | $24.54 | 11,298 |
| 2022-05-17 | $25.15 | $25.58 | $25.15 | $25.26 | $24.72 | 8,042 |
| 2022-05-16 | $25.15 | $25.35 | $25.15 | $25.17 | $24.63 | 4,822 |
| 2022-05-13 | $25.24 | $25.47 | $25.20 | $25.47 | $24.92 | 4,519 |
| 2022-05-12 | $25.68 | $25.68 | $25.16 | $25.16 | $24.62 | 9,816 |
| 2022-05-11 | $25.65 | $25.65 | $25.41 | $25.46 | $24.91 | 6,395 |
| 2022-05-10 | $25.49 | $25.72 | $25.49 | $25.65 | $25.10 | 3,608 |
| 2022-05-09 | $25.70 | $25.73 | $25.49 | $25.60 | $25.05 | 4,880 |
| 2022-05-06 | $25.80 | $25.95 | $25.60 | $25.83 | $25.27 | 1,578 |
| 2022-05-05 | $25.72 | $25.72 | $25.72 | $25.72 | $25.16 | 86 |
| 2022-05-04 | $25.66 | $25.72 | $25.66 | $25.72 | $25.16 | 1,281 |
| 2022-05-03 | $25.81 | $25.81 | $25.66 | $25.80 | $25.24 | 1,684 |
| 2022-05-02 | $25.65 | $25.70 | $25.58 | $25.68 | $25.12 | 5,493 |
| 2022-04-29 | $25.52 | $25.65 | $25.52 | $25.65 | $25.10 | 1,082 |
| 2022-04-28 | $25.63 | $25.84 | $25.40 | $25.51 | $24.96 | 2,390 |
| 2022-04-27 | $25.96 | $25.97 | $25.58 | $25.60 | $24.87 | 3,164 |
| 2022-04-26 | $25.98 | $25.98 | $25.50 | $25.54 | $24.81 | 3,350 |
| 2022-04-25 | $25.91 | $26.00 | $25.50 | $26.00 | $25.26 | 9,101 |
| 2022-04-22 | $25.92 | $25.92 | $25.91 | $25.91 | $25.18 | 641 |
| 2022-04-21 | $25.83 | $25.92 | $25.76 | $25.92 | $25.18 | 3,953 |
| 2022-04-20 | $25.75 | $25.90 | $25.71 | $25.74 | $25.01 | 6,078 |
| 2022-04-19 | $25.70 | $25.93 | $25.70 | $25.71 | $24.98 | 1,604 |
| 2022-04-18 | $25.95 | $26.00 | $25.52 | $25.68 | $24.94 | 6,444 |
| 2022-04-14 | $25.59 | $25.97 | $25.59 | $25.96 | $25.22 | 1,200 |
| 2022-04-13 | $25.76 | $25.99 | $25.47 | $25.80 | $25.07 | 5,282 |
| 2022-04-12 | $25.76 | $25.98 | $25.41 | $25.46 | $24.73 | 8,529 |
| 2022-04-11 | $25.82 | $25.98 | $25.60 | $25.60 | $24.87 | 3,731 |
| 2022-04-08 | $26.00 | $26.00 | $25.90 | $25.90 | $25.16 | 1,312 |
| 2022-04-07 | $26.30 | $26.35 | $25.90 | $26.00 | $25.26 | 4,288 |
| 2022-04-06 | $26.60 | $26.60 | $26.02 | $26.02 | $25.28 | 4,440 |
| 2022-04-05 | $26.61 | $26.75 | $26.60 | $26.60 | $25.84 | 1,746 |
| 2022-04-04 | $26.60 | $26.60 | $26.60 | $26.60 | $25.84 | 243 |
| 2022-04-01 | $26.59 | $26.59 | $26.30 | $26.45 | $25.70 | 2,855 |
| 2022-03-31 | $26.45 | $26.50 | $26.30 | $26.30 | $25.55 | 3,210 |
| 2022-03-30 | $26.19 | $26.83 | $26.19 | $26.75 | $25.99 | 2,996 |
| 2022-03-29 | $27.00 | $27.00 | $26.76 | $27.00 | $26.05 | 2,210 |
| 2022-03-28 | $26.41 | $27.23 | $26.40 | $26.40 | $25.48 | 2,685 |
| 2022-03-25 | $26.43 | $27.45 | $26.24 | $26.37 | $25.44 | 2,230 |
| 2022-03-24 | $25.91 | $26.45 | $25.91 | $26.44 | $25.52 | 4,159 |
| 2022-03-23 | $26.18 | $26.18 | $25.75 | $26.13 | $25.21 | 968 |
| 2022-03-22 | $25.85 | $26.45 | $25.85 | $26.45 | $25.52 | 2,596 |
| 2022-03-21 | $25.74 | $25.95 | $25.74 | $25.91 | $25.00 | 4,903 |
| 2022-03-18 | $25.69 | $25.70 | $25.54 | $25.70 | $24.80 | 2,033 |
| 2022-03-17 | $25.50 | $25.70 | $25.50 | $25.70 | $24.80 | 5,906 |
| 2022-03-16 | $25.57 | $25.68 | $25.50 | $25.68 | $24.78 | 1,638 |
| 2022-03-15 | $25.56 | $25.75 | $25.52 | $25.57 | $24.67 | 6,367 |
| 2022-03-14 | $25.69 | $25.69 | $25.55 | $25.61 | $24.71 | 3,655 |
| 2022-03-11 | $25.57 | $25.73 | $25.42 | $25.42 | $24.53 | 2,631 |
| 2022-03-10 | $25.46 | $25.90 | $25.46 | $25.75 | $24.85 | 5,667 |
| 2022-03-09 | $25.40 | $25.48 | $25.40 | $25.46 | $24.57 | 982 |
| 2022-03-08 | $25.37 | $25.40 | $25.27 | $25.29 | $24.40 | 2,239 |
| 2022-03-07 | $25.27 | $25.39 | $25.25 | $25.26 | $24.38 | 3,352 |
| 2022-03-04 | $25.28 | $25.40 | $25.12 | $25.26 | $24.38 | 13,595 |
| 2022-03-03 | $25.41 | $25.49 | $25.10 | $25.12 | $24.24 | 24,355 |
| 2022-03-02 | $25.65 | $25.65 | $25.27 | $25.30 | $24.41 | 8,196 |
| 2022-03-01 | $25.70 | $25.70 | $25.40 | $25.45 | $24.56 | 6,698 |
| 2022-02-28 | $25.73 | $25.73 | $25.56 | $25.56 | $24.66 | 965 |
| 2022-02-25 | $26.01 | $26.01 | $25.59 | $25.65 | $24.75 | 2,350 |
| 2022-02-24 | $25.48 | $25.60 | $25.48 | $25.54 | $24.49 | 3,946 |
| 2022-02-23 | $25.70 | $25.70 | $25.38 | $25.49 | $24.44 | 5,875 |
| 2022-02-22 | $25.55 | $25.75 | $25.30 | $25.45 | $24.40 | 9,257 |
| 2022-02-18 | $25.50 | $25.63 | $25.50 | $25.60 | $24.55 | 6,573 |
| 2022-02-17 | $25.50 | $25.65 | $25.50 | $25.51 | $24.46 | 5,251 |
| 2022-02-16 | $25.62 | $25.75 | $25.50 | $25.50 | $24.45 | 9,348 |
| 2022-02-15 | $25.69 | $26.08 | $25.50 | $25.59 | $24.54 | 12,163 |
| 2022-02-14 | $25.92 | $25.92 | $25.39 | $25.50 | $24.45 | 18,925 |
| 2022-02-11 | $25.86 | $25.95 | $25.60 | $25.75 | $24.69 | 4,266 |
| 2022-02-10 | $26.06 | $26.08 | $25.97 | $26.05 | $24.98 | 843 |
| 2022-02-09 | $25.89 | $26.06 | $25.58 | $25.97 | $24.90 | 17,890 |
| 2022-02-08 | $25.80 | $25.80 | $25.40 | $25.60 | $24.55 | 14,248 |
| 2022-02-07 | $25.99 | $25.99 | $25.50 | $25.70 | $24.64 | 24,327 |
| 2022-02-04 | $25.70 | $26.80 | $25.55 | $25.87 | $24.81 | 31,833 |
| 2022-02-03 | $24.75 | $25.70 | $24.70 | $25.44 | $24.39 | 91,429 |