Neuberger Berman Next Generation Connectivity Fund Inc (NBXG) Exchange: NYSE
Data as of Oct. 3, 2025
$13.39 ($0.12) 0.90%
Neuberger Berman Next Generation Connectivity Fund Inc - Daily Information
Click for more stock information on Neuberger Berman Next Generation Connectivity Fund Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $13.40 |
| Previous Close | $13.39 |
| High | $13.41 |
| Low | $13.30 |
| Adjusted Open | $13.40 |
| Previous Adjusted Close | $13.39 |
| Adjusted High | $13.41 |
| Adjusted Low | $13.30 |
Invest in Neuberger Berman Next Generation Connectivity Fund Inc (NBXG)
Historical Stock Data for Neuberger Berman Next Generation Connectivity Fund Inc (NBXG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $13.40 | $13.41 | $13.30 | $13.39 | $13.39 | 210,728 |
| 2025-05-15 | $13.20 | $13.39 | $13.15 | $13.27 | $13.27 | 321,236 |
| 2025-05-14 | $13.43 | $13.47 | $13.29 | $13.39 | $13.29 | 218,895 |
| 2025-05-13 | $13.03 | $13.35 | $12.98 | $13.31 | $13.21 | 200,049 |
| 2025-05-12 | $12.95 | $13.06 | $12.88 | $12.97 | $12.87 | 247,877 |
| 2025-05-09 | $12.70 | $12.72 | $12.59 | $12.59 | $12.50 | 157,767 |
| 2025-05-08 | $12.66 | $12.77 | $12.58 | $12.68 | $12.59 | 111,273 |
| 2025-05-07 | $12.48 | $12.59 | $12.41 | $12.52 | $12.43 | 217,810 |
| 2025-05-06 | $12.45 | $12.55 | $12.38 | $12.50 | $12.41 | 93,389 |
| 2025-05-05 | $12.44 | $12.58 | $12.44 | $12.54 | $12.45 | 74,953 |
| 2025-05-02 | $12.42 | $12.62 | $12.42 | $12.53 | $12.44 | 169,129 |
| 2025-05-01 | $12.27 | $12.53 | $12.24 | $12.35 | $12.26 | 331,871 |
| 2025-04-30 | $12.10 | $12.20 | $11.90 | $12.20 | $12.11 | 224,424 |
| 2025-04-29 | $12.11 | $12.25 | $12.08 | $12.21 | $12.12 | 147,407 |
| 2025-04-28 | $12.21 | $12.21 | $12.00 | $12.17 | $12.08 | 176,764 |
| 2025-04-25 | $12.09 | $12.20 | $11.96 | $12.20 | $12.20 | 146,535 |
| 2025-04-24 | $11.77 | $12.05 | $11.67 | $12.04 | $12.04 | 199,348 |
| 2025-04-23 | $11.74 | $11.90 | $11.62 | $11.67 | $11.67 | 177,467 |
| 2025-04-22 | $11.28 | $11.50 | $11.22 | $11.43 | $11.43 | 116,712 |
| 2025-04-21 | $11.31 | $11.33 | $11.04 | $11.16 | $11.16 | 180,180 |
| 2025-04-17 | $11.48 | $11.51 | $11.36 | $11.44 | $11.44 | 117,760 |
| 2025-04-16 | $11.54 | $11.63 | $11.25 | $11.41 | $11.41 | 182,693 |
| 2025-04-15 | $11.51 | $11.78 | $11.51 | $11.70 | $11.70 | 258,423 |
| 2025-04-14 | $11.80 | $11.88 | $11.56 | $11.67 | $11.57 | 223,579 |
| 2025-04-11 | $11.50 | $11.71 | $11.45 | $11.63 | $11.53 | 222,932 |
| 2025-04-10 | $11.53 | $11.73 | $11.30 | $11.50 | $11.40 | 288,316 |
| 2025-04-09 | $10.92 | $12.00 | $10.81 | $12.00 | $11.90 | 365,130 |
| 2025-04-08 | $11.14 | $11.40 | $10.72 | $10.87 | $10.78 | 533,493 |
| 2025-04-07 | $10.37 | $11.25 | $10.05 | $10.69 | $10.69 | 911,118 |
| 2025-04-04 | $11.60 | $11.60 | $10.94 | $11.00 | $11.00 | 686,897 |
| 2025-04-03 | $12.07 | $12.10 | $11.76 | $11.77 | $11.77 | 486,470 |
| 2025-04-02 | $12.26 | $12.50 | $12.26 | $12.47 | $12.47 | 152,010 |
| 2025-04-01 | $12.22 | $12.42 | $12.10 | $12.36 | $12.36 | 261,448 |
| 2025-03-31 | $12.20 | $12.32 | $12.06 | $12.25 | $12.25 | 205,217 |
| 2025-03-28 | $12.47 | $12.56 | $12.27 | $12.35 | $12.35 | 277,622 |
| 2025-03-27 | $12.61 | $12.74 | $12.56 | $12.56 | $12.56 | 233,018 |
| 2025-03-26 | $12.84 | $12.87 | $12.56 | $12.68 | $12.68 | 215,230 |
| 2025-03-25 | $12.87 | $12.87 | $12.75 | $12.81 | $12.81 | 212,464 |
| 2025-03-24 | $12.67 | $12.87 | $12.67 | $12.81 | $12.81 | 138,645 |
| 2025-03-21 | $12.33 | $12.55 | $12.33 | $12.54 | $12.54 | 190,155 |
| 2025-03-20 | $12.38 | $12.59 | $12.32 | $12.48 | $12.48 | 180,036 |
| 2025-03-19 | $12.27 | $12.60 | $12.25 | $12.42 | $12.42 | 259,742 |
| 2025-03-18 | $12.46 | $12.46 | $12.17 | $12.31 | $12.31 | 322,603 |
| 2025-03-17 | $12.36 | $12.59 | $12.36 | $12.48 | $12.48 | 192,431 |
| 2025-03-14 | $12.30 | $12.51 | $12.27 | $12.46 | $12.36 | 173,725 |
| 2025-03-13 | $12.39 | $12.41 | $12.13 | $12.21 | $12.11 | 208,409 |
| 2025-03-12 | $12.29 | $12.41 | $12.18 | $12.37 | $12.27 | 301,491 |
| 2025-03-11 | $12.19 | $12.26 | $11.93 | $12.18 | $12.08 | 422,119 |
| 2025-03-10 | $12.43 | $12.56 | $12.13 | $12.17 | $12.07 | 477,511 |
| 2025-03-07 | $12.59 | $12.70 | $12.35 | $12.63 | $12.53 | 265,206 |
| 2025-03-06 | $12.72 | $12.89 | $12.60 | $12.66 | $12.56 | 196,711 |
| 2025-03-05 | $12.68 | $12.94 | $12.68 | $12.89 | $12.79 | 171,533 |
| 2025-03-04 | $12.67 | $12.85 | $12.53 | $12.66 | $12.56 | 362,351 |
| 2025-03-03 | $13.18 | $13.31 | $12.76 | $12.79 | $12.69 | 391,013 |
| 2025-02-28 | $12.97 | $13.13 | $12.91 | $13.13 | $13.03 | 247,616 |
| 2025-02-27 | $13.35 | $13.35 | $12.93 | $12.98 | $12.88 | 250,013 |
| 2025-02-26 | $13.12 | $13.30 | $13.12 | $13.25 | $13.14 | 188,787 |
| 2025-02-25 | $13.19 | $13.30 | $12.97 | $13.10 | $13.00 | 309,623 |
| 2025-02-24 | $13.40 | $13.48 | $13.19 | $13.21 | $13.10 | 392,587 |
| 2025-02-21 | $13.62 | $13.75 | $13.43 | $13.43 | $13.32 | 210,849 |
| 2025-02-20 | $13.74 | $13.77 | $13.58 | $13.62 | $13.51 | 241,462 |
| 2025-02-19 | $13.85 | $13.85 | $13.68 | $13.74 | $13.63 | 265,833 |
| 2025-02-18 | $13.82 | $13.86 | $13.79 | $13.83 | $13.72 | 161,490 |
| 2025-02-14 | $13.80 | $13.86 | $13.76 | $13.80 | $13.80 | 227,435 |
| 2025-02-13 | $13.68 | $13.75 | $13.64 | $13.73 | $13.73 | 181,953 |
| 2025-02-12 | $13.60 | $13.68 | $13.51 | $13.66 | $13.66 | 192,470 |
| 2025-02-11 | $13.65 | $13.69 | $13.58 | $13.68 | $13.68 | 267,055 |
| 2025-02-10 | $13.67 | $13.70 | $13.58 | $13.69 | $13.69 | 252,790 |
| 2025-02-07 | $13.60 | $13.67 | $13.53 | $13.54 | $13.54 | 171,016 |
| 2025-02-06 | $13.60 | $13.60 | $13.50 | $13.54 | $13.54 | 207,972 |
| 2025-02-05 | $13.48 | $13.60 | $13.47 | $13.60 | $13.60 | 205,451 |
| 2025-02-04 | $13.61 | $13.61 | $13.50 | $13.51 | $13.51 | 171,245 |
| 2025-02-03 | $13.09 | $13.55 | $13.09 | $13.42 | $13.42 | 207,580 |
| 2025-01-31 | $13.60 | $13.69 | $13.42 | $13.43 | $13.43 | 180,433 |
| 2025-01-30 | $13.32 | $13.50 | $13.23 | $13.50 | $13.50 | 179,356 |
| 2025-01-29 | $13.24 | $13.31 | $13.19 | $13.22 | $13.22 | 255,410 |
| 2025-01-28 | $13.10 | $13.31 | $13.05 | $13.23 | $13.23 | 199,854 |
| 2025-01-27 | $13.16 | $13.35 | $12.93 | $12.99 | $12.99 | 429,338 |
| 2025-01-24 | $13.73 | $13.74 | $13.63 | $13.65 | $13.65 | 128,931 |
| 2025-01-23 | $13.60 | $13.75 | $13.57 | $13.72 | $13.72 | 223,130 |
| 2025-01-22 | $13.60 | $13.68 | $13.54 | $13.65 | $13.65 | 165,453 |
| 2025-01-21 | $13.27 | $13.53 | $13.26 | $13.50 | $13.50 | 219,950 |
| 2025-01-17 | $13.33 | $13.34 | $13.15 | $13.19 | $13.19 | 201,262 |
| 2025-01-16 | $13.10 | $13.18 | $13.01 | $13.13 | $13.13 | 161,381 |
| 2025-01-15 | $12.92 | $13.08 | $12.92 | $13.04 | $13.04 | 199,123 |
| 2025-01-14 | $12.92 | $12.98 | $12.80 | $12.83 | $12.73 | 190,011 |
| 2025-01-13 | $12.75 | $12.90 | $12.74 | $12.90 | $12.80 | 213,256 |
| 2025-01-10 | $13.01 | $13.01 | $12.74 | $12.81 | $12.71 | 261,526 |
| 2025-01-08 | $13.06 | $13.13 | $12.97 | $13.07 | $12.97 | 135,227 |
| 2025-01-07 | $13.28 | $13.28 | $13.00 | $13.08 | $12.98 | 238,087 |
| 2025-01-06 | $13.17 | $13.29 | $13.11 | $13.22 | $13.12 | 205,341 |
| 2025-01-03 | $12.97 | $13.08 | $12.89 | $13.08 | $12.98 | 159,248 |
| 2025-01-02 | $12.80 | $13.00 | $12.76 | $12.85 | $12.75 | 221,344 |
| 2024-12-31 | $12.80 | $12.94 | $12.74 | $12.74 | $12.64 | 257,082 |
| 2024-12-30 | $12.76 | $12.87 | $12.69 | $12.77 | $12.67 | 381,974 |
| 2024-12-27 | $12.91 | $12.99 | $12.80 | $12.96 | $12.86 | 314,262 |
| 2024-12-26 | $12.96 | $13.02 | $12.91 | $13.02 | $12.92 | 174,158 |
| 2024-12-24 | $12.90 | $13.07 | $12.90 | $13.01 | $12.91 | 170,652 |
| 2024-12-23 | $12.78 | $12.92 | $12.76 | $12.90 | $12.80 | 336,164 |
| 2024-12-20 | $12.65 | $12.89 | $12.59 | $12.75 | $12.65 | 296,452 |
| 2024-12-19 | $12.86 | $13.04 | $12.72 | $12.72 | $12.62 | 257,373 |
| 2024-12-18 | $13.12 | $13.25 | $12.83 | $12.83 | $12.73 | 281,473 |
| 2024-12-17 | $13.13 | $13.21 | $13.05 | $13.16 | $13.06 | 249,837 |
| 2024-12-16 | $13.19 | $13.26 | $13.16 | $13.22 | $13.12 | 225,815 |
| 2024-12-13 | $13.24 | $13.35 | $13.20 | $13.23 | $13.03 | 161,656 |
| 2024-12-12 | $13.19 | $13.34 | $13.15 | $13.18 | $12.98 | 147,555 |
| 2024-12-11 | $13.13 | $13.25 | $13.12 | $13.23 | $13.03 | 365,138 |
| 2024-12-10 | $13.41 | $13.46 | $13.09 | $13.09 | $12.89 | 352,119 |
| 2024-12-09 | $13.60 | $13.66 | $13.37 | $13.39 | $13.19 | 195,026 |
| 2024-12-06 | $13.52 | $13.65 | $13.51 | $13.59 | $13.39 | 145,978 |
| 2024-12-05 | $13.57 | $13.63 | $13.50 | $13.54 | $13.34 | 138,258 |
| 2024-12-04 | $13.38 | $13.59 | $13.33 | $13.54 | $13.34 | 286,953 |
| 2024-12-03 | $13.27 | $13.43 | $13.27 | $13.38 | $13.18 | 307,934 |
| 2024-12-02 | $13.21 | $13.37 | $13.17 | $13.32 | $13.12 | 377,105 |
| 2024-11-29 | $13.17 | $13.26 | $13.13 | $13.18 | $12.98 | 138,948 |
| 2024-11-27 | $13.08 | $13.17 | $12.99 | $13.13 | $12.93 | 229,667 |
| 2024-11-26 | $13.10 | $13.22 | $13.10 | $13.16 | $12.96 | 204,827 |
| 2024-11-25 | $13.14 | $13.24 | $13.12 | $13.13 | $12.93 | 152,622 |
| 2024-11-22 | $13.18 | $13.20 | $13.08 | $13.10 | $12.90 | 187,562 |
| 2024-11-21 | $13.12 | $13.24 | $13.02 | $13.15 | $12.95 | 213,731 |
| 2024-11-20 | $13.09 | $13.11 | $12.93 | $13.03 | $12.83 | 231,180 |
| 2024-11-19 | $13.02 | $13.17 | $12.96 | $13.08 | $12.88 | 187,096 |
| 2024-11-18 | $12.89 | $13.12 | $12.89 | $13.07 | $12.87 | 172,179 |
| 2024-11-15 | $12.97 | $13.00 | $12.82 | $12.89 | $12.70 | 230,707 |
| 2024-11-14 | $13.16 | $13.29 | $13.09 | $13.22 | $13.22 | 163,751 |
| 2024-11-13 | $13.18 | $13.32 | $13.18 | $13.18 | $13.18 | 154,727 |
| 2024-11-12 | $13.31 | $13.34 | $13.20 | $13.25 | $13.25 | 207,432 |
| 2024-11-11 | $13.33 | $13.37 | $13.26 | $13.30 | $13.30 | 216,429 |
| 2024-11-08 | $13.25 | $13.39 | $13.25 | $13.37 | $13.37 | 190,107 |
| 2024-11-07 | $13.08 | $13.25 | $13.06 | $13.25 | $13.25 | 242,806 |
| 2024-11-06 | $13.30 | $13.30 | $12.90 | $13.02 | $13.02 | 331,117 |
| 2024-11-05 | $12.77 | $12.97 | $12.77 | $12.93 | $12.93 | 133,914 |
| 2024-11-04 | $12.83 | $12.83 | $12.71 | $12.79 | $12.79 | 129,539 |
| 2024-11-01 | $12.56 | $12.86 | $12.56 | $12.78 | $12.78 | 203,393 |
| 2024-10-31 | $12.73 | $12.78 | $12.48 | $12.54 | $12.54 | 247,775 |
| 2024-10-30 | $12.77 | $12.86 | $12.72 | $12.75 | $12.75 | 197,395 |
| 2024-10-29 | $12.75 | $12.88 | $12.71 | $12.83 | $12.83 | 194,871 |
| 2024-10-28 | $12.88 | $12.91 | $12.75 | $12.77 | $12.77 | 234,273 |
| 2024-10-25 | $12.80 | $12.92 | $12.78 | $12.88 | $12.88 | 309,044 |
| 2024-10-24 | $12.65 | $12.77 | $12.63 | $12.71 | $12.71 | 194,188 |
| 2024-10-23 | $12.74 | $12.94 | $12.62 | $12.63 | $12.63 | 264,522 |
| 2024-10-22 | $12.71 | $12.86 | $12.71 | $12.82 | $12.82 | 235,830 |
| 2024-10-21 | $12.86 | $12.90 | $12.75 | $12.81 | $12.81 | 180,177 |
| 2024-10-18 | $13.00 | $13.00 | $12.75 | $12.88 | $12.88 | 99,675 |
| 2024-10-17 | $12.85 | $12.95 | $12.82 | $12.86 | $12.86 | 192,039 |
| 2024-10-16 | $12.76 | $12.84 | $12.76 | $12.81 | $12.81 | 259,636 |
| 2024-10-15 | $13.04 | $13.07 | $12.81 | $12.82 | $12.82 | 322,132 |
| 2024-10-14 | $13.05 | $13.19 | $13.03 | $13.09 | $12.99 | 173,861 |
| 2024-10-11 | $13.01 | $13.10 | $12.99 | $13.05 | $12.95 | 143,227 |
| 2024-10-10 | $12.99 | $13.04 | $12.93 | $13.02 | $12.92 | 120,139 |
| 2024-10-09 | $12.95 | $13.02 | $12.90 | $13.00 | $12.90 | 241,166 |
| 2024-10-08 | $12.94 | $12.99 | $12.86 | $12.94 | $12.84 | 159,700 |
| 2024-10-07 | $13.01 | $13.02 | $12.74 | $12.83 | $12.73 | 302,776 |
| 2024-10-04 | $12.96 | $12.97 | $12.82 | $12.97 | $12.87 | 107,534 |
| 2024-10-03 | $12.78 | $12.91 | $12.71 | $12.81 | $12.71 | 182,989 |
| 2024-10-02 | $12.79 | $12.93 | $12.69 | $12.88 | $12.78 | 199,099 |
| 2024-10-01 | $12.86 | $12.88 | $12.57 | $12.76 | $12.76 | 242,770 |
| 2024-09-30 | $12.80 | $12.85 | $12.75 | $12.83 | $12.83 | 226,286 |
| 2024-09-27 | $12.81 | $12.81 | $12.74 | $12.75 | $12.75 | 179,603 |
| 2024-09-26 | $12.69 | $12.79 | $12.69 | $12.75 | $12.75 | 170,105 |
| 2024-09-25 | $12.57 | $12.64 | $12.57 | $12.61 | $12.61 | 159,340 |
| 2024-09-24 | $12.65 | $12.65 | $12.55 | $12.61 | $12.61 | 180,566 |
| 2024-09-23 | $12.64 | $12.64 | $12.56 | $12.59 | $12.59 | 146,092 |
| 2024-09-20 | $12.66 | $12.66 | $12.51 | $12.60 | $12.60 | 134,090 |
| 2024-09-19 | $12.66 | $12.72 | $12.57 | $12.66 | $12.66 | 276,020 |
| 2024-09-18 | $12.32 | $12.63 | $12.29 | $12.42 | $12.42 | 377,876 |
| 2024-09-17 | $12.28 | $12.32 | $12.20 | $12.27 | $12.27 | 119,000 |
| 2024-09-16 | $12.14 | $12.24 | $12.09 | $12.22 | $12.22 | 263,803 |
| 2024-09-13 | $12.13 | $12.28 | $12.13 | $12.24 | $12.14 | 543,358 |
| 2024-09-12 | $12.12 | $12.27 | $12.05 | $12.16 | $12.06 | 342,803 |
| 2024-09-11 | $11.91 | $12.10 | $11.81 | $12.10 | $12.00 | 341,410 |
| 2024-09-10 | $11.88 | $11.96 | $11.81 | $11.84 | $11.74 | 220,700 |
| 2024-09-09 | $11.80 | $12.03 | $11.77 | $11.79 | $11.69 | 213,939 |
| 2024-09-06 | $11.98 | $12.04 | $11.66 | $11.71 | $11.61 | 248,960 |
| 2024-09-05 | $12.17 | $12.18 | $11.98 | $12.01 | $11.91 | 126,547 |
| 2024-09-04 | $12.07 | $12.20 | $12.06 | $12.10 | $12.00 | 156,232 |
| 2024-09-03 | $12.44 | $12.44 | $12.06 | $12.16 | $12.06 | 272,862 |
| 2024-08-30 | $12.44 | $12.58 | $12.38 | $12.44 | $12.34 | 164,806 |
| 2024-08-29 | $12.21 | $12.43 | $12.18 | $12.34 | $12.24 | 135,112 |
| 2024-08-28 | $12.25 | $12.37 | $12.11 | $12.17 | $12.07 | 146,944 |
| 2024-08-27 | $12.30 | $12.42 | $12.25 | $12.27 | $12.17 | 201,098 |
| 2024-08-26 | $12.43 | $12.49 | $12.30 | $12.40 | $12.30 | 116,474 |
| 2024-08-23 | $12.25 | $12.50 | $12.19 | $12.39 | $12.29 | 293,805 |
| 2024-08-22 | $12.34 | $12.38 | $12.20 | $12.24 | $12.14 | 177,084 |
| 2024-08-21 | $12.24 | $12.34 | $12.23 | $12.26 | $12.16 | 187,052 |
| 2024-08-20 | $12.28 | $12.30 | $12.21 | $12.21 | $12.11 | 119,324 |
| 2024-08-19 | $12.23 | $12.31 | $12.19 | $12.28 | $12.18 | 155,637 |
| 2024-08-16 | $12.22 | $12.24 | $12.16 | $12.23 | $12.13 | 65,323 |
| 2024-08-15 | $12.20 | $12.28 | $12.18 | $12.25 | $12.15 | 178,677 |
| 2024-08-14 | $12.13 | $12.25 | $12.05 | $12.17 | $11.97 | 113,779 |
| 2024-08-13 | $11.96 | $12.10 | $11.91 | $12.04 | $11.85 | 108,875 |
| 2024-08-12 | $11.84 | $11.98 | $11.81 | $11.89 | $11.70 | 136,648 |
| 2024-08-09 | $11.70 | $11.81 | $11.70 | $11.79 | $11.60 | 75,516 |
| 2024-08-08 | $11.57 | $11.82 | $11.50 | $11.73 | $11.54 | 199,659 |
| 2024-08-07 | $11.74 | $11.82 | $11.48 | $11.50 | $11.31 | 337,121 |
| 2024-08-06 | $11.24 | $11.67 | $11.24 | $11.53 | $11.34 | 263,491 |
| 2024-08-05 | $10.81 | $11.32 | $10.70 | $11.25 | $11.07 | 483,866 |
| 2024-08-02 | $11.91 | $11.91 | $11.52 | $11.56 | $11.37 | 301,920 |
| 2024-08-01 | $12.45 | $12.51 | $12.07 | $12.09 | $11.89 | 290,597 |
| 2024-07-31 | $12.12 | $12.28 | $12.11 | $12.26 | $12.06 | 242,657 |
| 2024-07-30 | $12.19 | $12.26 | $11.87 | $11.91 | $11.72 | 218,068 |
| 2024-07-29 | $12.15 | $12.23 | $12.09 | $12.09 | $11.89 | 184,572 |
| 2024-07-26 | $12.20 | $12.23 | $12.10 | $12.11 | $11.91 | 133,109 |
| 2024-07-25 | $12.20 | $12.28 | $12.10 | $12.12 | $11.92 | 218,225 |
| 2024-07-24 | $12.55 | $12.57 | $12.22 | $12.27 | $12.07 | 239,030 |
| 2024-07-23 | $12.57 | $12.78 | $12.54 | $12.65 | $12.45 | 136,045 |
| 2024-07-22 | $12.45 | $12.58 | $12.40 | $12.51 | $12.31 | 255,309 |
| 2024-07-19 | $12.36 | $12.52 | $12.33 | $12.40 | $12.20 | 482,180 |
| 2024-07-18 | $12.70 | $12.70 | $12.37 | $12.39 | $12.19 | 269,093 |
| 2024-07-17 | $13.00 | $13.06 | $12.61 | $12.66 | $12.46 | 395,198 |
| 2024-07-16 | $13.17 | $13.29 | $13.17 | $13.18 | $12.97 | 252,935 |
| 2024-07-15 | $13.10 | $13.34 | $13.04 | $13.23 | $13.02 | 340,663 |
| 2024-07-12 | $13.22 | $13.31 | $13.06 | $13.10 | $12.79 | 198,439 |
| 2024-07-11 | $13.33 | $13.38 | $13.21 | $13.22 | $12.91 | 218,397 |
| 2024-07-10 | $13.39 | $13.40 | $13.30 | $13.40 | $13.08 | 185,985 |
| 2024-07-09 | $13.29 | $13.43 | $13.20 | $13.29 | $12.98 | 255,396 |
| 2024-07-08 | $13.30 | $13.31 | $13.16 | $13.25 | $12.93 | 229,652 |
| 2024-07-05 | $13.07 | $13.30 | $13.06 | $13.30 | $12.99 | 277,880 |
| 2024-07-03 | $13.02 | $13.07 | $12.99 | $13.02 | $12.71 | 222,077 |
| 2024-07-02 | $12.99 | $13.01 | $12.96 | $12.99 | $12.68 | 233,417 |
| 2024-07-01 | $12.86 | $13.08 | $12.82 | $13.04 | $12.73 | 373,755 |
| 2024-06-28 | $12.88 | $12.95 | $12.85 | $12.91 | $12.61 | 312,698 |
| 2024-06-27 | $12.80 | $12.89 | $12.79 | $12.87 | $12.57 | 293,639 |
| 2024-06-26 | $12.72 | $12.79 | $12.70 | $12.76 | $12.46 | 221,347 |
| 2024-06-25 | $12.72 | $12.73 | $12.67 | $12.72 | $12.42 | 244,846 |
| 2024-06-24 | $12.75 | $12.80 | $12.67 | $12.67 | $12.37 | 208,671 |
| 2024-06-21 | $12.77 | $12.84 | $12.72 | $12.77 | $12.47 | 120,979 |
| 2024-06-20 | $12.97 | $12.97 | $12.72 | $12.77 | $12.47 | 327,720 |
| 2024-06-18 | $12.85 | $12.90 | $12.84 | $12.87 | $12.57 | 182,409 |
| 2024-06-17 | $12.68 | $12.81 | $12.68 | $12.77 | $12.47 | 353,620 |
| 2024-06-14 | $12.65 | $12.73 | $12.59 | $12.71 | $12.31 | 139,327 |
| 2024-06-13 | $12.74 | $12.78 | $12.69 | $12.71 | $12.31 | 292,123 |
| 2024-06-12 | $12.60 | $12.74 | $12.60 | $12.70 | $12.30 | 373,999 |
| 2024-06-11 | $12.56 | $12.60 | $12.52 | $12.57 | $12.18 | 236,650 |
| 2024-06-10 | $12.42 | $12.58 | $12.40 | $12.56 | $12.17 | 246,478 |
| 2024-06-07 | $12.50 | $12.53 | $12.45 | $12.47 | $12.08 | 225,686 |
| 2024-06-06 | $12.51 | $12.60 | $12.48 | $12.51 | $12.12 | 198,466 |
| 2024-06-05 | $12.18 | $12.54 | $12.12 | $12.47 | $12.08 | 587,135 |
| 2024-06-04 | $12.09 | $12.14 | $12.05 | $12.10 | $11.72 | 186,514 |
| 2024-06-03 | $12.13 | $12.13 | $12.00 | $12.07 | $11.69 | 250,245 |
| 2024-05-31 | $12.11 | $12.17 | $11.95 | $12.13 | $12.13 | 267,284 |
| 2024-05-30 | $12.11 | $12.14 | $12.02 | $12.04 | $12.04 | 183,786 |
| 2024-05-29 | $12.14 | $12.24 | $12.12 | $12.13 | $12.13 | 278,207 |
| 2024-05-28 | $12.24 | $12.27 | $12.18 | $12.25 | $12.25 | 188,403 |
| 2024-05-24 | $12.12 | $12.25 | $12.10 | $12.24 | $12.24 | 171,422 |
| 2024-05-23 | $12.21 | $12.29 | $12.03 | $12.06 | $12.06 | 219,906 |
| 2024-05-22 | $12.13 | $12.20 | $12.13 | $12.18 | $12.18 | 262,482 |
| 2024-05-21 | $12.11 | $12.20 | $12.11 | $12.14 | $12.14 | 195,608 |
| 2024-05-20 | $12.14 | $12.19 | $12.11 | $12.14 | $12.14 | 148,893 |
| 2024-05-17 | $11.99 | $12.13 | $11.99 | $12.11 | $12.11 | 131,821 |
| 2024-05-16 | $12.16 | $12.16 | $12.07 | $12.08 | $12.08 | 163,112 |
| 2024-05-15 | $12.00 | $12.16 | $12.00 | $12.15 | $12.15 | 266,209 |
| 2024-05-14 | $11.77 | $11.97 | $11.77 | $11.97 | $11.97 | 303,157 |
| 2024-05-13 | $11.99 | $11.99 | $11.87 | $11.92 | $11.82 | 231,698 |
| 2024-05-10 | $11.90 | $11.93 | $11.85 | $11.88 | $11.88 | 152,762 |
| 2024-05-09 | $11.90 | $11.90 | $11.80 | $11.86 | $11.86 | 166,192 |
| 2024-05-08 | $11.78 | $11.88 | $11.76 | $11.81 | $11.81 | 198,368 |
| 2024-05-07 | $11.94 | $11.95 | $11.81 | $11.85 | $11.85 | 214,851 |
| 2024-05-06 | $11.72 | $11.89 | $11.72 | $11.85 | $11.85 | 316,654 |
| 2024-05-03 | $11.69 | $11.73 | $11.65 | $11.68 | $11.68 | 146,063 |
| 2024-05-02 | $11.62 | $11.62 | $11.47 | $11.51 | $11.51 | 215,685 |
| 2024-05-01 | $11.57 | $11.74 | $11.51 | $11.55 | $11.55 | 554,069 |
| 2024-04-30 | $11.81 | $11.85 | $11.53 | $11.58 | $11.58 | 399,998 |
| 2024-04-29 | $11.79 | $11.80 | $11.70 | $11.77 | $11.77 | 139,683 |
| 2024-04-26 | $11.60 | $11.73 | $11.60 | $11.70 | $11.70 | 224,328 |
| 2024-04-25 | $11.52 | $11.57 | $11.50 | $11.52 | $11.52 | 333,750 |
| 2024-04-24 | $11.70 | $11.83 | $11.63 | $11.63 | $11.63 | 352,970 |
| 2024-04-23 | $11.44 | $11.67 | $11.44 | $11.63 | $11.63 | 195,679 |
| 2024-04-22 | $11.42 | $11.44 | $11.33 | $11.39 | $11.39 | 296,033 |
| 2024-04-19 | $11.44 | $11.52 | $11.34 | $11.37 | $11.37 | 337,308 |
| 2024-04-18 | $11.56 | $11.56 | $11.46 | $11.49 | $11.49 | 269,664 |
| 2024-04-17 | $11.62 | $11.66 | $11.53 | $11.57 | $11.57 | 457,612 |
| 2024-04-16 | $11.67 | $11.67 | $11.60 | $11.61 | $11.61 | 233,489 |
| 2024-04-15 | $11.81 | $11.86 | $11.62 | $11.62 | $11.62 | 367,197 |
| 2024-04-12 | $11.88 | $11.93 | $11.75 | $11.78 | $11.78 | 329,298 |
| 2024-04-11 | $11.89 | $12.08 | $11.86 | $12.07 | $12.07 | 287,014 |
| 2024-04-10 | $11.70 | $11.87 | $11.70 | $11.81 | $11.81 | 281,977 |
| 2024-04-09 | $11.78 | $11.90 | $11.78 | $11.88 | $11.88 | 261,349 |
| 2024-04-08 | $11.85 | $11.92 | $11.79 | $11.80 | $11.80 | 173,447 |
| 2024-04-05 | $11.69 | $11.83 | $11.67 | $11.79 | $11.79 | 143,006 |
| 2024-04-04 | $11.90 | $11.95 | $11.68 | $11.68 | $11.68 | 226,513 |
| 2024-04-03 | $11.66 | $11.79 | $11.62 | $11.76 | $11.76 | 150,102 |
| 2024-04-02 | $11.79 | $11.85 | $11.65 | $11.71 | $11.71 | 223,569 |
| 2024-04-01 | $11.85 | $11.92 | $11.76 | $11.86 | $11.86 | 323,890 |
| 2024-03-28 | $11.81 | $11.84 | $11.72 | $11.75 | $11.75 | 288,133 |
| 2024-03-27 | $11.74 | $11.74 | $11.61 | $11.72 | $11.72 | 308,935 |
| 2024-03-26 | $11.66 | $11.73 | $11.62 | $11.63 | $11.63 | 256,039 |
| 2024-03-25 | $11.67 | $11.70 | $11.64 | $11.64 | $11.64 | 154,351 |
| 2024-03-22 | $11.75 | $11.75 | $11.67 | $11.71 | $11.71 | 180,226 |
| 2024-03-21 | $11.70 | $11.83 | $11.70 | $11.76 | $11.76 | 209,520 |
| 2024-03-20 | $11.52 | $11.62 | $11.47 | $11.60 | $11.60 | 168,042 |
| 2024-03-19 | $11.43 | $11.53 | $11.39 | $11.52 | $11.52 | 165,596 |
| 2024-03-18 | $11.52 | $11.58 | $11.48 | $11.49 | $11.49 | 173,794 |
| 2024-03-15 | $11.59 | $11.62 | $11.46 | $11.47 | $11.47 | 218,165 |
| 2024-03-14 | $11.73 | $11.79 | $11.61 | $11.62 | $11.62 | 131,300 |
| 2024-03-13 | $11.92 | $11.94 | $11.82 | $11.86 | $11.76 | 202,290 |
| 2024-03-12 | $11.98 | $11.99 | $11.85 | $11.94 | $11.84 | 266,668 |
| 2024-03-11 | $12.02 | $12.04 | $11.93 | $11.94 | $11.84 | 279,622 |
| 2024-03-08 | $12.20 | $12.23 | $11.96 | $12.12 | $12.01 | 298,615 |
| 2024-03-07 | $12.15 | $12.19 | $12.10 | $12.16 | $12.06 | 315,824 |
| 2024-03-06 | $12.04 | $12.08 | $11.97 | $12.03 | $11.93 | 359,474 |
| 2024-03-05 | $12.06 | $12.06 | $11.85 | $11.95 | $11.95 | 361,927 |
| 2024-03-04 | $11.91 | $12.06 | $11.91 | $12.00 | $12.00 | 356,813 |
| 2024-03-01 | $11.90 | $11.99 | $11.87 | $11.98 | $11.98 | 303,790 |
| 2024-02-29 | $11.89 | $11.96 | $11.84 | $11.86 | $11.86 | 194,406 |
| 2024-02-28 | $11.77 | $11.87 | $11.74 | $11.80 | $11.80 | 154,952 |
| 2024-02-27 | $11.84 | $11.84 | $11.76 | $11.79 | $11.79 | 174,401 |
| 2024-02-26 | $11.78 | $11.84 | $11.75 | $11.76 | $11.76 | 181,630 |
| 2024-02-23 | $11.96 | $11.96 | $11.74 | $11.75 | $11.75 | 249,180 |
| 2024-02-22 | $11.77 | $11.90 | $11.71 | $11.87 | $11.87 | 333,432 |
| 2024-02-21 | $11.47 | $11.56 | $11.45 | $11.49 | $11.49 | 301,372 |
| 2024-02-20 | $11.57 | $11.63 | $11.44 | $11.55 | $11.55 | 225,735 |
| 2024-02-16 | $11.80 | $11.81 | $11.61 | $11.62 | $11.62 | 243,062 |
| 2024-02-15 | $11.72 | $11.72 | $11.55 | $11.71 | $11.71 | 401,545 |
| 2024-02-14 | $11.50 | $11.72 | $11.50 | $11.67 | $11.67 | 175,133 |
| 2024-02-13 | $11.71 | $11.72 | $11.53 | $11.60 | $11.60 | 243,654 |
| 2024-02-12 | $11.83 | $11.92 | $11.81 | $11.83 | $11.83 | 299,992 |
| 2024-02-09 | $11.81 | $11.89 | $11.80 | $11.83 | $11.83 | 189,998 |
| 2024-02-08 | $11.70 | $11.83 | $11.70 | $11.76 | $11.76 | 213,169 |
| 2024-02-07 | $11.76 | $11.76 | $11.67 | $11.73 | $11.73 | 191,538 |
| 2024-02-06 | $11.70 | $11.70 | $11.52 | $11.64 | $11.64 | 182,520 |
| 2024-02-05 | $11.57 | $11.59 | $11.44 | $11.57 | $11.57 | 177,684 |
| 2024-02-02 | $11.59 | $11.62 | $11.46 | $11.55 | $11.55 | 272,908 |
| 2024-02-01 | $11.31 | $11.78 | $11.27 | $11.63 | $11.63 | 485,437 |
| 2024-01-31 | $11.35 | $11.37 | $11.20 | $11.26 | $11.26 | 352,213 |
| 2024-01-30 | $11.38 | $11.38 | $11.31 | $11.34 | $11.34 | 252,729 |
| 2024-01-29 | $11.31 | $11.39 | $11.29 | $11.39 | $11.39 | 216,324 |
| 2024-01-26 | $11.32 | $11.35 | $11.27 | $11.29 | $11.29 | 218,116 |
| 2024-01-25 | $11.41 | $11.43 | $11.32 | $11.36 | $11.36 | 226,190 |
| 2024-01-24 | $11.30 | $11.43 | $11.30 | $11.36 | $11.36 | 200,185 |
| 2024-01-23 | $11.30 | $11.30 | $11.22 | $11.28 | $11.28 | 188,189 |
| 2024-01-22 | $11.27 | $11.33 | $11.25 | $11.30 | $11.30 | 233,436 |
| 2024-01-19 | $11.20 | $11.26 | $11.15 | $11.25 | $11.25 | 158,508 |
| 2024-01-18 | $11.10 | $11.15 | $11.03 | $11.14 | $11.14 | 186,242 |
| 2024-01-17 | $11.03 | $11.04 | $10.90 | $10.95 | $10.95 | 162,461 |
| 2024-01-16 | $11.03 | $11.09 | $11.00 | $11.06 | $11.06 | 194,384 |
| 2024-01-12 | $11.10 | $11.11 | $11.01 | $11.07 | $11.07 | 171,661 |
| 2024-01-11 | $11.05 | $11.17 | $11.01 | $11.16 | $11.06 | 206,864 |
| 2024-01-10 | $11.02 | $11.12 | $11.01 | $11.07 | $11.07 | 194,127 |
| 2024-01-09 | $10.95 | $11.08 | $10.92 | $11.02 | $11.02 | 311,999 |
| 2024-01-08 | $10.78 | $11.00 | $10.78 | $11.00 | $11.00 | 163,379 |
| 2024-01-05 | $10.70 | $10.79 | $10.70 | $10.74 | $10.74 | 194,544 |
| 2024-01-04 | $10.56 | $10.75 | $10.56 | $10.69 | $10.69 | 312,652 |
| 2024-01-03 | $10.74 | $10.74 | $10.62 | $10.65 | $10.65 | 212,407 |
| 2024-01-02 | $10.88 | $10.88 | $10.74 | $10.77 | $10.77 | 332,284 |
| 2023-12-29 | $11.02 | $11.03 | $10.89 | $10.93 | $10.93 | 483,341 |
| 2023-12-28 | $11.01 | $11.06 | $10.99 | $11.02 | $11.02 | 314,165 |
| 2023-12-27 | $11.09 | $11.11 | $11.00 | $11.02 | $11.02 | 340,419 |
| 2023-12-26 | $11.00 | $11.11 | $11.00 | $11.09 | $11.09 | 255,190 |
| 2023-12-22 | $11.02 | $11.08 | $11.00 | $11.03 | $11.03 | 266,451 |
| 2023-12-21 | $10.86 | $11.00 | $10.86 | $10.97 | $10.97 | 364,956 |
| 2023-12-20 | $10.95 | $11.03 | $10.81 | $10.81 | $10.81 | 332,863 |
| 2023-12-19 | $10.94 | $11.04 | $10.94 | $10.99 | $10.99 | 235,745 |
| 2023-12-18 | $10.93 | $10.99 | $10.93 | $10.94 | $10.94 | 208,902 |
| 2023-12-15 | $10.93 | $11.07 | $10.92 | $10.92 | $10.92 | 292,535 |
| 2023-12-14 | $10.87 | $11.06 | $10.87 | $11.01 | $11.01 | 418,447 |
| 2023-12-13 | $10.82 | $10.95 | $10.76 | $10.92 | $10.82 | 273,146 |
| 2023-12-12 | $10.77 | $10.80 | $10.48 | $10.78 | $10.68 | 297,211 |
| 2023-12-11 | $10.63 | $10.80 | $10.63 | $10.74 | $10.64 | 184,195 |
| 2023-12-08 | $10.64 | $10.74 | $10.63 | $10.70 | $10.60 | 156,125 |
| 2023-12-07 | $10.66 | $10.72 | $10.57 | $10.69 | $10.59 | 201,820 |
| 2023-12-06 | $10.76 | $10.81 | $10.65 | $10.65 | $10.55 | 174,036 |
| 2023-12-05 | $10.71 | $10.75 | $10.64 | $10.72 | $10.62 | 170,627 |
| 2023-12-04 | $10.75 | $10.82 | $10.71 | $10.72 | $10.62 | 227,939 |
| 2023-12-01 | $10.61 | $10.87 | $10.60 | $10.86 | $10.86 | 192,631 |
| 2023-11-30 | $10.77 | $10.77 | $10.64 | $10.65 | $10.65 | 310,786 |
| 2023-11-29 | $10.54 | $10.76 | $10.54 | $10.69 | $10.69 | 172,144 |
| 2023-11-28 | $10.52 | $10.58 | $10.49 | $10.54 | $10.54 | 531,826 |
| 2023-11-27 | $10.63 | $10.63 | $10.55 | $10.57 | $10.57 | 279,934 |
| 2023-11-24 | $10.68 | $10.68 | $10.58 | $10.59 | $10.59 | 34,802 |
| 2023-11-22 | $10.55 | $10.64 | $10.55 | $10.60 | $10.60 | 311,980 |
| 2023-11-21 | $10.63 | $10.63 | $10.53 | $10.55 | $10.55 | 180,592 |
| 2023-11-20 | $10.54 | $10.73 | $10.54 | $10.72 | $10.72 | 183,639 |
| 2023-11-17 | $10.51 | $10.52 | $10.45 | $10.48 | $10.48 | 176,523 |
| 2023-11-16 | $10.46 | $10.53 | $10.44 | $10.51 | $10.51 | 181,987 |
| 2023-11-15 | $10.56 | $10.62 | $10.40 | $10.48 | $10.48 | 368,710 |
| 2023-11-14 | $10.53 | $10.58 | $10.48 | $10.51 | $10.51 | 505,541 |
| 2023-11-13 | $10.54 | $10.59 | $10.51 | $10.54 | $10.44 | 235,797 |
| 2023-11-10 | $10.49 | $10.60 | $10.43 | $10.60 | $10.50 | 227,144 |
| 2023-11-09 | $10.48 | $10.63 | $10.41 | $10.41 | $10.31 | 243,625 |
| 2023-11-08 | $10.49 | $10.58 | $10.48 | $10.49 | $10.39 | 282,416 |
| 2023-11-07 | $10.29 | $10.48 | $10.21 | $10.46 | $10.36 | 365,721 |
| 2023-11-06 | $10.19 | $10.25 | $10.07 | $10.25 | $10.15 | 457,351 |
| 2023-11-03 | $10.08 | $10.15 | $9.99 | $10.07 | $9.98 | 296,117 |
| 2023-11-02 | $9.88 | $10.12 | $9.88 | $10.06 | $9.97 | 186,520 |
| 2023-11-01 | $9.59 | $9.87 | $9.54 | $9.81 | $9.72 | 423,534 |
| 2023-10-31 | $9.47 | $9.57 | $9.34 | $9.54 | $9.45 | 235,953 |
| 2023-10-30 | $9.45 | $9.47 | $9.36 | $9.44 | $9.35 | 187,535 |
| 2023-10-27 | $9.48 | $9.51 | $9.37 | $9.40 | $9.31 | 163,289 |
| 2023-10-26 | $9.45 | $9.52 | $9.31 | $9.35 | $9.26 | 354,293 |
| 2023-10-25 | $9.76 | $9.76 | $9.46 | $9.49 | $9.40 | 259,558 |
| 2023-10-24 | $9.73 | $9.81 | $9.68 | $9.76 | $9.67 | 131,920 |
| 2023-10-23 | $9.65 | $9.80 | $9.58 | $9.71 | $9.62 | 125,676 |
| 2023-10-20 | $9.89 | $9.91 | $9.72 | $9.73 | $9.64 | 170,665 |
| 2023-10-19 | $10.03 | $10.04 | $9.87 | $9.93 | $9.84 | 182,650 |
| 2023-10-18 | $10.19 | $10.19 | $9.96 | $9.99 | $9.90 | 163,950 |
| 2023-10-17 | $10.10 | $10.25 | $10.10 | $10.17 | $10.07 | 278,704 |
| 2023-10-16 | $10.07 | $10.27 | $10.07 | $10.17 | $10.07 | 194,244 |
| 2023-10-13 | $10.23 | $10.25 | $10.03 | $10.05 | $9.96 | 130,758 |
| 2023-10-12 | $10.39 | $10.52 | $10.26 | $10.28 | $10.08 | 214,832 |
| 2023-10-11 | $10.45 | $10.50 | $10.36 | $10.42 | $10.22 | 102,466 |
| 2023-10-10 | $10.39 | $10.56 | $10.39 | $10.41 | $10.21 | 169,134 |
| 2023-10-09 | $10.30 | $10.41 | $10.30 | $10.36 | $10.16 | 204,687 |
| 2023-10-06 | $10.08 | $10.45 | $10.08 | $10.41 | $10.21 | 196,152 |
| 2023-10-05 | $10.28 | $10.29 | $10.12 | $10.16 | $9.97 | 139,399 |
| 2023-10-04 | $10.17 | $10.26 | $10.11 | $10.24 | $10.04 | 118,641 |
| 2023-10-03 | $10.43 | $10.44 | $10.09 | $10.10 | $9.91 | 381,302 |
| 2023-10-02 | $10.38 | $10.55 | $10.30 | $10.50 | $10.30 | 298,189 |
| 2023-09-29 | $10.61 | $10.64 | $10.39 | $10.42 | $10.22 | 188,407 |
| 2023-09-28 | $10.28 | $10.48 | $10.21 | $10.48 | $10.28 | 119,334 |
| 2023-09-27 | $10.22 | $10.30 | $10.20 | $10.26 | $10.06 | 182,601 |
| 2023-09-26 | $10.29 | $10.36 | $10.08 | $10.14 | $9.95 | 225,368 |
| 2023-09-25 | $10.51 | $10.53 | $10.36 | $10.38 | $10.18 | 192,320 |
| 2023-09-22 | $10.50 | $10.63 | $10.45 | $10.52 | $10.52 | 170,500 |
| 2023-09-21 | $10.50 | $10.57 | $10.47 | $10.47 | $10.47 | 161,420 |
| 2023-09-20 | $10.79 | $10.79 | $10.62 | $10.62 | $10.62 | 112,229 |
| 2023-09-19 | $10.64 | $10.73 | $10.60 | $10.69 | $10.69 | 201,746 |
| 2023-09-18 | $10.67 | $10.81 | $10.60 | $10.63 | $10.63 | 205,301 |
| 2023-09-15 | $10.85 | $10.85 | $10.60 | $10.67 | $10.67 | 223,432 |
| 2023-09-14 | $11.04 | $11.05 | $10.77 | $10.83 | $10.83 | 264,722 |
| 2023-09-13 | $10.89 | $11.13 | $10.85 | $11.04 | $10.94 | 407,182 |
| 2023-09-12 | $10.88 | $11.01 | $10.83 | $10.90 | $10.80 | 250,361 |
| 2023-09-11 | $10.93 | $10.94 | $10.83 | $10.88 | $10.78 | 323,896 |
| 2023-09-08 | $10.86 | $10.90 | $10.75 | $10.80 | $10.70 | 145,799 |
| 2023-09-07 | $10.80 | $10.88 | $10.72 | $10.83 | $10.73 | 228,827 |
| 2023-09-06 | $10.95 | $10.97 | $10.81 | $10.84 | $10.84 | 144,670 |
| 2023-09-05 | $11.00 | $11.08 | $10.86 | $10.94 | $10.94 | 155,257 |
| 2023-09-01 | $10.86 | $11.10 | $10.74 | $11.02 | $11.02 | 236,515 |
| 2023-08-31 | $10.66 | $10.82 | $10.66 | $10.75 | $10.75 | 219,171 |
| 2023-08-30 | $10.58 | $10.70 | $10.57 | $10.66 | $10.66 | 251,549 |
| 2023-08-29 | $10.46 | $10.67 | $10.40 | $10.63 | $10.63 | 458,203 |
| 2023-08-28 | $10.42 | $10.44 | $10.35 | $10.41 | $10.41 | 166,034 |
| 2023-08-25 | $10.28 | $10.41 | $10.23 | $10.35 | $10.35 | 172,021 |
| 2023-08-24 | $10.57 | $10.57 | $10.27 | $10.27 | $10.27 | 175,332 |
| 2023-08-23 | $10.35 | $10.53 | $10.32 | $10.50 | $10.50 | 231,903 |
| 2023-08-22 | $10.47 | $10.47 | $10.30 | $10.31 | $10.31 | 138,407 |
| 2023-08-21 | $10.32 | $10.45 | $10.30 | $10.39 | $10.39 | 266,437 |
| 2023-08-18 | $10.15 | $10.48 | $10.15 | $10.31 | $10.31 | 270,380 |
| 2023-08-17 | $10.65 | $10.65 | $10.27 | $10.32 | $10.32 | 232,977 |
| 2023-08-16 | $10.80 | $10.80 | $10.57 | $10.57 | $10.57 | 207,226 |
| 2023-08-15 | $10.96 | $10.97 | $10.76 | $10.80 | $10.80 | 675,675 |
| 2023-08-14 | $10.76 | $10.91 | $10.72 | $10.90 | $10.90 | 214,419 |
| 2023-08-11 | $10.89 | $10.97 | $10.85 | $10.88 | $10.78 | 175,842 |
| 2023-08-10 | $11.13 | $11.13 | $10.89 | $11.00 | $10.90 | 315,112 |
| 2023-08-09 | $11.00 | $11.15 | $10.99 | $11.05 | $10.95 | 448,845 |
| 2023-08-08 | $10.98 | $11.03 | $10.89 | $11.03 | $10.93 | 506,454 |
| 2023-08-07 | $10.93 | $11.05 | $10.84 | $10.97 | $10.87 | 401,679 |
| 2023-08-04 | $10.75 | $10.80 | $10.67 | $10.73 | $10.63 | 235,794 |
| 2023-08-03 | $10.75 | $10.86 | $10.70 | $10.73 | $10.73 | 192,800 |
| 2023-08-02 | $11.08 | $11.11 | $10.81 | $10.82 | $10.82 | 240,547 |
| 2023-08-01 | $10.90 | $11.31 | $10.90 | $11.26 | $11.26 | 515,287 |
| 2023-07-31 | $11.01 | $11.06 | $11.00 | $11.05 | $11.05 | 140,712 |
| 2023-07-28 | $10.91 | $11.01 | $10.91 | $10.99 | $10.99 | 250,328 |
| 2023-07-27 | $10.97 | $10.97 | $10.76 | $10.79 | $10.79 | 250,806 |
| 2023-07-26 | $10.89 | $10.89 | $10.72 | $10.79 | $10.79 | 320,786 |
| 2023-07-25 | $10.89 | $10.95 | $10.85 | $10.86 | $10.86 | 223,543 |
| 2023-07-24 | $10.86 | $10.89 | $10.78 | $10.81 | $10.81 | 193,693 |
| 2023-07-21 | $10.75 | $10.89 | $10.75 | $10.86 | $10.86 | 208,682 |
| 2023-07-20 | $10.98 | $10.99 | $10.70 | $10.74 | $10.74 | 341,823 |
| 2023-07-19 | $11.08 | $11.10 | $10.98 | $11.03 | $11.03 | 188,568 |
| 2023-07-18 | $11.06 | $11.09 | $10.98 | $11.06 | $11.06 | 213,488 |
| 2023-07-17 | $11.06 | $11.11 | $11.02 | $11.07 | $11.07 | 147,906 |
| 2023-07-14 | $11.15 | $11.15 | $11.03 | $11.04 | $11.04 | 162,842 |
| 2023-07-13 | $11.15 | $11.29 | $11.15 | $11.23 | $11.13 | 195,416 |
| 2023-07-12 | $11.14 | $11.20 | $11.03 | $11.13 | $11.03 | 236,551 |
| 2023-07-11 | $10.99 | $11.00 | $10.83 | $10.96 | $10.86 | 162,403 |
| 2023-07-10 | $10.75 | $10.94 | $10.75 | $10.94 | $10.84 | 132,442 |
| 2023-07-07 | $10.60 | $10.82 | $10.60 | $10.71 | $10.61 | 174,637 |
| 2023-07-06 | $10.76 | $10.80 | $10.60 | $10.64 | $10.54 | 161,329 |
| 2023-07-05 | $10.99 | $11.04 | $10.83 | $10.84 | $10.74 | 204,356 |
| 2023-07-03 | $10.98 | $11.07 | $10.93 | $11.07 | $10.97 | 232,416 |
| 2023-06-30 | $10.88 | $10.95 | $10.84 | $10.91 | $10.81 | 248,441 |
| 2023-06-29 | $10.68 | $10.79 | $10.68 | $10.73 | $10.63 | 177,118 |
| 2023-06-28 | $10.66 | $10.79 | $10.58 | $10.74 | $10.64 | 251,554 |
| 2023-06-27 | $10.45 | $10.66 | $10.42 | $10.66 | $10.56 | 311,981 |
| 2023-06-26 | $10.46 | $10.60 | $10.44 | $10.44 | $10.35 | 165,316 |
| 2023-06-23 | $10.45 | $10.49 | $10.32 | $10.46 | $10.46 | 183,401 |
| 2023-06-22 | $10.35 | $10.52 | $10.35 | $10.50 | $10.50 | 168,241 |
| 2023-06-21 | $10.52 | $10.58 | $10.46 | $10.47 | $10.47 | 156,222 |
| 2023-06-20 | $10.75 | $10.79 | $10.55 | $10.59 | $10.59 | 212,693 |
| 2023-06-16 | $10.95 | $10.95 | $10.71 | $10.72 | $10.72 | 222,658 |
| 2023-06-15 | $10.76 | $10.83 | $10.68 | $10.81 | $10.81 | 174,894 |
| 2023-06-14 | $10.80 | $10.85 | $10.64 | $10.70 | $10.70 | 235,194 |
| 2023-06-13 | $10.89 | $11.09 | $10.81 | $10.89 | $10.79 | 360,220 |
| 2023-06-12 | $10.54 | $10.86 | $10.50 | $10.86 | $10.76 | 399,247 |
| 2023-06-09 | $10.53 | $10.56 | $10.43 | $10.47 | $10.37 | 194,165 |
| 2023-06-08 | $10.20 | $10.45 | $10.20 | $10.44 | $10.34 | 286,727 |
| 2023-06-07 | $10.45 | $10.47 | $10.24 | $10.24 | $10.15 | 273,777 |
| 2023-06-06 | $10.37 | $10.46 | $10.31 | $10.40 | $10.30 | 226,354 |
| 2023-06-05 | $10.33 | $10.35 | $10.25 | $10.34 | $10.34 | 137,630 |
| 2023-06-02 | $10.37 | $10.42 | $10.29 | $10.33 | $10.33 | 184,615 |
| 2023-06-01 | $10.06 | $10.33 | $10.06 | $10.32 | $10.32 | 277,759 |
| 2023-05-31 | $10.22 | $10.22 | $10.06 | $10.06 | $10.06 | 212,049 |
| 2023-05-30 | $10.30 | $10.33 | $10.15 | $10.20 | $10.20 | 368,081 |
| 2023-05-26 | $9.97 | $10.24 | $9.97 | $10.23 | $10.23 | 306,960 |
| 2023-05-25 | $9.81 | $9.97 | $9.79 | $9.93 | $9.93 | 236,553 |
| 2023-05-24 | $9.75 | $9.79 | $9.69 | $9.71 | $9.71 | 195,960 |
| 2023-05-23 | $9.86 | $9.93 | $9.82 | $9.82 | $9.82 | 238,531 |
| 2023-05-22 | $9.95 | $9.99 | $9.91 | $9.95 | $9.95 | 193,475 |
| 2023-05-19 | $10.00 | $10.00 | $9.88 | $9.88 | $9.88 | 170,388 |
| 2023-05-18 | $9.87 | $10.00 | $9.79 | $10.00 | $10.00 | 116,227 |
| 2023-05-17 | $9.67 | $9.83 | $9.62 | $9.82 | $9.82 | 168,146 |
| 2023-05-16 | $9.65 | $9.68 | $9.60 | $9.60 | $9.60 | 143,640 |
| 2023-05-15 | $9.54 | $9.67 | $9.54 | $9.67 | $9.67 | 225,598 |
| 2023-05-12 | $9.58 | $9.64 | $9.45 | $9.51 | $9.51 | 230,383 |
| 2023-05-11 | $9.77 | $9.78 | $9.65 | $9.65 | $9.55 | 141,475 |
| 2023-05-10 | $9.80 | $9.82 | $9.69 | $9.74 | $9.64 | 196,355 |
| 2023-05-09 | $9.64 | $9.73 | $9.64 | $9.68 | $9.58 | 111,909 |
| 2023-05-08 | $9.78 | $9.78 | $9.65 | $9.70 | $9.60 | 149,992 |
| 2023-05-05 | $9.75 | $9.75 | $9.65 | $9.68 | $9.58 | 341,601 |
| 2023-05-04 | $9.67 | $9.71 | $9.63 | $9.63 | $9.53 | 106,611 |
| 2023-05-03 | $9.64 | $9.80 | $9.64 | $9.65 | $9.55 | 184,920 |
| 2023-05-02 | $9.84 | $9.84 | $9.63 | $9.67 | $9.57 | 93,134 |
| 2023-05-01 | $9.62 | $9.82 | $9.62 | $9.80 | $9.70 | 259,921 |
| 2023-04-28 | $9.73 | $9.73 | $9.61 | $9.71 | $9.61 | 234,211 |
| 2023-04-27 | $9.67 | $9.74 | $9.56 | $9.69 | $9.59 | 234,410 |
| 2023-04-26 | $9.59 | $9.72 | $9.59 | $9.67 | $9.57 | 474,901 |
| 2023-04-25 | $9.76 | $9.78 | $9.53 | $9.54 | $9.44 | 183,861 |
| 2023-04-24 | $9.86 | $9.90 | $9.81 | $9.83 | $9.73 | 131,838 |
| 2023-04-21 | $9.89 | $9.93 | $9.86 | $9.89 | $9.79 | 114,002 |
| 2023-04-20 | $9.92 | $9.98 | $9.88 | $9.91 | $9.81 | 115,034 |
| 2023-04-19 | $9.97 | $9.97 | $9.93 | $9.94 | $9.84 | 103,898 |
| 2023-04-18 | $10.08 | $10.10 | $9.97 | $10.01 | $9.91 | 153,666 |
| 2023-04-17 | $10.02 | $10.02 | $9.92 | $9.98 | $9.88 | 163,156 |
| 2023-04-14 | $9.97 | $10.10 | $9.95 | $10.03 | $9.93 | 238,329 |
| 2023-04-13 | $10.03 | $10.16 | $10.03 | $10.11 | $9.91 | 241,645 |
| 2023-04-12 | $10.20 | $10.21 | $9.98 | $10.02 | $9.82 | 291,262 |
| 2023-04-11 | $10.15 | $10.16 | $10.09 | $10.09 | $9.89 | 196,146 |
| 2023-04-10 | $10.01 | $10.15 | $9.91 | $10.13 | $9.93 | 178,689 |
| 2023-04-06 | $10.05 | $10.05 | $9.94 | $10.04 | $9.84 | 251,057 |
| 2023-04-05 | $10.20 | $10.24 | $10.01 | $10.03 | $9.83 | 183,598 |
| 2023-04-04 | $10.31 | $10.39 | $10.24 | $10.26 | $10.05 | 124,314 |
| 2023-04-03 | $10.41 | $10.41 | $10.23 | $10.36 | $10.15 | 282,345 |
| 2023-03-31 | $10.26 | $10.42 | $10.15 | $10.41 | $10.20 | 270,152 |
| 2023-03-30 | $10.08 | $10.18 | $10.08 | $10.18 | $9.97 | 169,352 |
| 2023-03-29 | $9.87 | $10.03 | $9.87 | $9.96 | $9.76 | 387,529 |
| 2023-03-28 | $9.81 | $9.87 | $9.79 | $9.82 | $9.62 | 119,943 |
| 2023-03-27 | $9.90 | $10.00 | $9.84 | $9.88 | $9.68 | 178,339 |
| 2023-03-24 | $9.93 | $9.96 | $9.82 | $9.88 | $9.68 | 200,761 |
| 2023-03-23 | $9.82 | $10.10 | $9.82 | $10.03 | $9.83 | 212,516 |
| 2023-03-22 | $9.99 | $10.02 | $9.76 | $9.77 | $9.57 | 205,098 |
| 2023-03-21 | $9.78 | $9.99 | $9.78 | $9.99 | $9.79 | 183,417 |
| 2023-03-20 | $9.78 | $9.82 | $9.69 | $9.76 | $9.56 | 246,060 |
| 2023-03-17 | $9.86 | $9.89 | $9.72 | $9.80 | $9.80 | 131,773 |
| 2023-03-16 | $9.52 | $9.91 | $9.52 | $9.83 | $9.83 | 210,447 |
| 2023-03-15 | $9.63 | $9.73 | $9.54 | $9.66 | $9.66 | 454,864 |
| 2023-03-14 | $9.82 | $9.95 | $9.77 | $9.89 | $9.89 | 234,316 |
| 2023-03-13 | $9.65 | $9.90 | $9.54 | $9.79 | $9.69 | 203,276 |
| 2023-03-10 | $10.03 | $10.05 | $9.70 | $9.70 | $9.60 | 328,625 |
| 2023-03-09 | $10.26 | $10.30 | $10.03 | $10.04 | $9.94 | 148,920 |
| 2023-03-08 | $10.20 | $10.23 | $10.14 | $10.22 | $10.12 | 231,864 |
| 2023-03-07 | $10.32 | $10.32 | $10.12 | $10.16 | $10.06 | 362,675 |
| 2023-03-06 | $10.15 | $10.33 | $10.13 | $10.21 | $10.11 | 484,676 |
| 2023-03-03 | $10.12 | $10.15 | $10.07 | $10.13 | $10.03 | 449,705 |
| 2023-03-02 | $10.00 | $10.08 | $9.93 | $10.07 | $9.97 | 172,181 |
| 2023-03-01 | $10.09 | $10.13 | $9.96 | $10.00 | $9.90 | 303,753 |
| 2023-02-28 | $10.07 | $10.13 | $9.99 | $10.06 | $9.96 | 386,043 |
| 2023-02-27 | $9.96 | $10.04 | $9.95 | $9.99 | $9.89 | 211,511 |
| 2023-02-24 | $9.89 | $9.94 | $9.83 | $9.90 | $9.80 | 216,157 |
| 2023-02-23 | $9.97 | $10.11 | $9.94 | $10.01 | $9.91 | 203,348 |
| 2023-02-22 | $9.81 | $10.04 | $9.81 | $9.96 | $9.86 | 240,686 |
| 2023-02-21 | $10.07 | $10.08 | $9.85 | $9.85 | $9.75 | 283,859 |
| 2023-02-17 | $10.04 | $10.19 | $9.98 | $10.17 | $10.07 | 329,860 |
| 2023-02-16 | $10.15 | $10.24 | $10.06 | $10.09 | $9.99 | 293,139 |
| 2023-02-15 | $10.17 | $10.31 | $10.10 | $10.30 | $10.20 | 277,851 |
| 2023-02-14 | $9.98 | $10.23 | $9.94 | $10.14 | $10.04 | 387,997 |
| 2023-02-13 | $10.08 | $10.17 | $10.01 | $10.14 | $9.94 | 278,559 |
| 2023-02-10 | $10.06 | $10.08 | $9.95 | $10.03 | $9.83 | 305,215 |
| 2023-02-09 | $10.20 | $10.27 | $10.09 | $10.12 | $10.12 | 313,156 |
| 2023-02-08 | $10.17 | $10.17 | $10.04 | $10.08 | $10.08 | 275,083 |
| 2023-02-07 | $9.96 | $10.19 | $9.92 | $10.16 | $10.16 | 539,860 |
| 2023-02-06 | $10.13 | $10.13 | $9.90 | $9.95 | $9.95 | 334,215 |
| 2023-02-03 | $10.35 | $10.38 | $10.14 | $10.18 | $10.18 | 313,105 |
| 2023-02-02 | $10.49 | $10.58 | $10.40 | $10.51 | $10.51 | 396,938 |
| 2023-02-01 | $9.95 | $10.35 | $9.94 | $10.27 | $10.27 | 374,401 |
| 2023-01-31 | $9.89 | $9.95 | $9.83 | $9.95 | $9.95 | 305,428 |
| 2023-01-30 | $9.92 | $9.94 | $9.80 | $9.82 | $9.82 | 145,997 |
| 2023-01-27 | $9.95 | $10.08 | $9.90 | $10.02 | $10.02 | 187,472 |
| 2023-01-26 | $9.99 | $10.02 | $9.83 | $9.97 | $9.97 | 255,404 |
| 2023-01-25 | $9.78 | $9.86 | $9.63 | $9.84 | $9.84 | 178,765 |
| 2023-01-24 | $7.70 | $9.97 | $7.70 | $9.87 | $9.87 | 180,117 |
| 2023-01-23 | $9.78 | $10.00 | $9.70 | $10.00 | $10.00 | 152,759 |
| 2023-01-20 | $9.55 | $9.72 | $9.55 | $9.68 | $9.68 | 421,404 |
| 2023-01-19 | $9.61 | $9.69 | $9.49 | $9.52 | $9.52 | 315,078 |
| 2023-01-18 | $9.86 | $9.93 | $9.70 | $9.70 | $9.70 | 233,966 |
| 2023-01-17 | $9.81 | $9.85 | $9.73 | $9.80 | $9.80 | 237,858 |
| 2023-01-13 | $9.75 | $9.78 | $9.67 | $9.77 | $9.77 | 234,233 |
| 2023-01-12 | $9.88 | $9.90 | $9.67 | $9.87 | $9.77 | 250,990 |
| 2023-01-11 | $9.70 | $9.82 | $9.70 | $9.82 | $9.72 | 260,200 |
| 2023-01-10 | $9.62 | $9.68 | $9.49 | $9.68 | $9.58 | 263,897 |
| 2023-01-09 | $9.51 | $9.67 | $9.51 | $9.61 | $9.51 | 160,512 |
| 2023-01-06 | $9.23 | $9.48 | $9.14 | $9.40 | $9.30 | 220,520 |
| 2023-01-05 | $9.34 | $9.34 | $9.16 | $9.18 | $9.09 | 121,667 |
| 2023-01-04 | $9.34 | $9.42 | $9.22 | $9.35 | $9.26 | 173,635 |
| 2023-01-03 | $9.24 | $9.30 | $9.05 | $9.24 | $9.15 | 334,300 |
| 2022-12-30 | $9.07 | $9.10 | $8.97 | $9.10 | $9.00 | 689,877 |
| 2022-12-29 | $8.95 | $9.13 | $8.95 | $9.09 | $9.00 | 744,834 |
| 2022-12-28 | $8.97 | $9.05 | $8.90 | $8.91 | $8.82 | 605,416 |
| 2022-12-27 | $9.07 | $9.13 | $8.95 | $9.06 | $8.97 | 732,622 |
| 2022-12-23 | $9.05 | $9.14 | $9.02 | $9.07 | $8.98 | 609,490 |
| 2022-12-22 | $9.19 | $9.22 | $9.02 | $9.15 | $9.06 | 661,307 |
| 2022-12-21 | $9.34 | $9.34 | $9.19 | $9.30 | $9.21 | 502,164 |
| 2022-12-20 | $9.11 | $9.29 | $9.11 | $9.22 | $9.13 | 580,101 |
| 2022-12-19 | $9.44 | $9.44 | $9.15 | $9.21 | $9.12 | 393,513 |
| 2022-12-16 | $9.50 | $9.61 | $9.40 | $9.43 | $9.33 | 990,114 |
| 2022-12-15 | $9.84 | $9.84 | $9.46 | $9.57 | $9.47 | 699,491 |
| 2022-12-14 | $9.74 | $9.89 | $9.68 | $9.79 | $9.69 | 598,844 |
| 2022-12-13 | $10.04 | $10.18 | $9.78 | $9.81 | $9.61 | 637,676 |
| 2022-12-12 | $9.55 | $9.75 | $9.55 | $9.73 | $9.53 | 342,250 |
| 2022-12-09 | $9.56 | $9.71 | $9.55 | $9.55 | $9.36 | 231,218 |
| 2022-12-08 | $9.54 | $9.79 | $9.54 | $9.69 | $9.49 | 460,432 |
| 2022-12-07 | $9.46 | $9.64 | $9.44 | $9.51 | $9.32 | 475,191 |
| 2022-12-06 | $9.71 | $9.76 | $9.49 | $9.50 | $9.31 | 290,286 |
| 2022-12-05 | $9.91 | $10.03 | $9.72 | $9.79 | $9.59 | 295,405 |
| 2022-12-02 | $9.87 | $10.08 | $9.86 | $9.91 | $9.91 | 606,595 |
| 2022-12-01 | $10.01 | $10.25 | $9.97 | $10.11 | $10.11 | 370,230 |
| 2022-11-30 | $9.70 | $10.00 | $9.65 | $10.00 | $10.00 | 307,708 |
| 2022-11-29 | $9.76 | $9.81 | $9.64 | $9.67 | $9.67 | 305,641 |
| 2022-11-28 | $9.75 | $9.90 | $9.68 | $9.71 | $9.71 | 354,759 |
| 2022-11-25 | $9.93 | $9.93 | $9.78 | $9.90 | $9.90 | 55,724 |
| 2022-11-23 | $9.78 | $9.99 | $9.78 | $9.92 | $9.92 | 205,274 |
| 2022-11-22 | $9.65 | $9.84 | $9.54 | $9.82 | $9.82 | 242,153 |
| 2022-11-21 | $9.61 | $9.76 | $9.59 | $9.67 | $9.67 | 284,540 |
| 2022-11-18 | $9.79 | $9.88 | $9.64 | $9.70 | $9.70 | 278,659 |
| 2022-11-17 | $9.63 | $9.83 | $9.62 | $9.75 | $9.75 | 258,943 |
| 2022-11-16 | $9.96 | $9.96 | $9.74 | $9.79 | $9.79 | 355,227 |
| 2022-11-15 | $9.97 | $10.15 | $9.90 | $10.02 | $10.02 | 383,222 |
| 2022-11-14 | $10.00 | $10.00 | $9.75 | $9.75 | $9.75 | 516,130 |
| 2022-11-11 | $9.77 | $10.21 | $9.75 | $10.17 | $10.07 | 411,822 |
| 2022-11-10 | $9.48 | $9.83 | $9.48 | $9.80 | $9.70 | 508,204 |
| 2022-11-09 | $9.30 | $9.33 | $9.16 | $9.17 | $9.08 | 266,604 |
| 2022-11-08 | $9.14 | $9.47 | $9.08 | $9.39 | $9.29 | 416,298 |
| 2022-11-07 | $9.02 | $9.12 | $8.94 | $9.07 | $8.98 | 376,940 |
| 2022-11-04 | $9.13 | $9.30 | $8.93 | $9.01 | $8.92 | 196,428 |
| 2022-11-03 | $9.06 | $9.24 | $9.00 | $9.00 | $8.91 | 223,070 |
| 2022-11-02 | $9.75 | $9.75 | $9.21 | $9.22 | $9.13 | 271,650 |
| 2022-11-01 | $9.69 | $9.83 | $9.63 | $9.70 | $9.60 | 319,239 |
| 2022-10-31 | $9.39 | $9.65 | $9.39 | $9.62 | $9.52 | 416,378 |
| 2022-10-28 | $9.32 | $9.54 | $9.30 | $9.50 | $9.40 | 384,306 |
| 2022-10-27 | $9.50 | $9.61 | $9.29 | $9.34 | $9.25 | 373,630 |
| 2022-10-26 | $9.66 | $9.79 | $9.43 | $9.44 | $9.44 | 334,421 |
| 2022-10-25 | $9.35 | $9.73 | $9.35 | $9.68 | $9.68 | 385,878 |
| 2022-10-24 | $9.15 | $9.42 | $9.05 | $9.35 | $9.35 | 421,350 |
| 2022-10-21 | $8.91 | $9.14 | $8.88 | $9.13 | $9.13 | 258,926 |
| 2022-10-20 | $8.86 | $9.14 | $8.86 | $8.97 | $8.97 | 280,580 |
| 2022-10-19 | $9.10 | $9.15 | $8.87 | $8.91 | $8.91 | 342,677 |
| 2022-10-18 | $9.14 | $9.19 | $8.94 | $9.10 | $9.10 | 431,425 |
| 2022-10-17 | $8.87 | $9.03 | $8.84 | $8.88 | $8.88 | 443,922 |
| 2022-10-14 | $9.26 | $9.30 | $8.71 | $8.73 | $8.73 | 309,146 |
| 2022-10-13 | $9.05 | $9.32 | $8.82 | $9.23 | $9.13 | 233,153 |
| 2022-10-12 | $9.10 | $9.21 | $9.08 | $9.18 | $9.18 | 172,868 |
| 2022-10-11 | $9.17 | $9.29 | $9.05 | $9.13 | $9.13 | 212,428 |
| 2022-10-10 | $9.52 | $9.56 | $9.23 | $9.28 | $9.28 | 248,574 |
| 2022-10-07 | $9.67 | $9.70 | $9.53 | $9.58 | $9.58 | 178,415 |
| 2022-10-06 | $9.90 | $10.15 | $9.82 | $9.83 | $9.83 | 243,815 |
| 2022-10-05 | $10.10 | $10.10 | $9.83 | $10.03 | $10.03 | 157,522 |
| 2022-10-04 | $9.98 | $10.23 | $9.98 | $10.15 | $10.15 | 238,176 |
| 2022-10-03 | $9.52 | $9.96 | $9.48 | $9.76 | $9.76 | 296,209 |
| 2022-09-30 | $9.48 | $9.68 | $9.42 | $9.44 | $9.44 | 222,481 |
| 2022-09-29 | $9.55 | $9.56 | $9.27 | $9.40 | $9.40 | 214,240 |
| 2022-09-28 | $9.45 | $9.67 | $9.37 | $9.63 | $9.63 | 287,464 |
| 2022-09-27 | $9.30 | $9.49 | $9.28 | $9.35 | $9.35 | 351,948 |
| 2022-09-26 | $9.18 | $9.53 | $9.18 | $9.26 | $9.26 | 273,456 |
| 2022-09-23 | $9.45 | $9.57 | $9.17 | $9.34 | $9.34 | 463,632 |
| 2022-09-22 | $9.81 | $9.81 | $9.55 | $9.62 | $9.62 | 305,988 |
| 2022-09-21 | $9.93 | $10.18 | $9.86 | $9.86 | $9.86 | 237,839 |
| 2022-09-20 | $10.00 | $10.07 | $9.81 | $9.97 | $9.97 | 284,183 |
| 2022-09-19 | $9.86 | $10.09 | $9.86 | $10.09 | $10.09 | 246,820 |
| 2022-09-16 | $10.03 | $10.07 | $9.88 | $9.98 | $9.98 | 261,392 |
| 2022-09-15 | $10.26 | $10.44 | $10.15 | $10.18 | $10.18 | 174,206 |
| 2022-09-14 | $10.30 | $10.46 | $10.21 | $10.39 | $10.39 | 262,970 |
| 2022-09-13 | $10.43 | $10.61 | $10.32 | $10.37 | $10.27 | 219,064 |
| 2022-09-12 | $10.99 | $11.03 | $10.80 | $10.89 | $10.79 | 259,196 |
| 2022-09-09 | $10.66 | $11.00 | $10.66 | $10.90 | $10.90 | 155,754 |
| 2022-09-08 | $10.58 | $10.78 | $10.54 | $10.69 | $10.69 | 188,590 |
| 2022-09-07 | $10.31 | $10.66 | $10.30 | $10.58 | $10.58 | 172,009 |
| 2022-09-06 | $10.60 | $10.70 | $10.37 | $10.39 | $10.39 | 212,528 |
| 2022-09-02 | $10.70 | $10.90 | $10.53 | $10.65 | $10.65 | 189,934 |
| 2022-09-01 | $10.52 | $10.67 | $10.41 | $10.62 | $10.62 | 305,490 |
| 2022-08-31 | $10.90 | $11.00 | $10.77 | $10.80 | $10.80 | 191,025 |
| 2022-08-30 | $10.72 | $10.84 | $10.62 | $10.75 | $10.75 | 237,734 |
| 2022-08-29 | $10.75 | $10.85 | $10.70 | $10.78 | $10.78 | 135,776 |
| 2022-08-26 | $11.24 | $11.24 | $10.81 | $10.82 | $10.82 | 145,382 |
| 2022-08-25 | $10.98 | $11.23 | $10.98 | $11.19 | $11.19 | 201,501 |
| 2022-08-24 | $10.94 | $11.17 | $10.92 | $10.98 | $10.98 | 288,279 |
| 2022-08-23 | $10.74 | $10.96 | $10.74 | $10.90 | $10.90 | 408,803 |
| 2022-08-22 | $10.93 | $11.01 | $10.70 | $10.74 | $10.74 | 427,140 |
| 2022-08-19 | $11.26 | $11.35 | $11.11 | $11.12 | $11.12 | 206,392 |
| 2022-08-18 | $11.41 | $11.57 | $11.32 | $11.53 | $11.53 | 178,757 |
| 2022-08-17 | $11.29 | $11.52 | $11.26 | $11.43 | $11.43 | 161,608 |
| 2022-08-16 | $11.54 | $11.63 | $11.36 | $11.51 | $11.51 | 114,468 |
| 2022-08-15 | $11.63 | $11.70 | $11.54 | $11.66 | $11.66 | 171,195 |
| 2022-08-12 | $11.46 | $11.70 | $11.46 | $11.65 | $11.65 | 146,513 |
| 2022-08-11 | $11.72 | $11.77 | $11.51 | $11.55 | $11.45 | 253,854 |
| 2022-08-10 | $11.35 | $11.65 | $11.34 | $11.60 | $11.50 | 160,999 |
| 2022-08-09 | $11.26 | $11.27 | $11.05 | $11.09 | $11.00 | 144,362 |
| 2022-08-08 | $11.69 | $11.70 | $11.35 | $11.40 | $11.30 | 234,730 |
| 2022-08-05 | $11.56 | $11.67 | $11.41 | $11.60 | $11.50 | 176,720 |
| 2022-08-04 | $11.69 | $11.69 | $11.46 | $11.59 | $11.49 | 193,747 |
| 2022-08-03 | $11.40 | $11.67 | $11.28 | $11.66 | $11.56 | 201,359 |
| 2022-08-02 | $11.10 | $11.39 | $11.01 | $11.21 | $11.11 | 245,589 |
| 2022-08-01 | $10.98 | $11.29 | $10.68 | $11.20 | $11.10 | 338,684 |
| 2022-07-29 | $10.74 | $10.98 | $10.64 | $10.98 | $10.89 | 309,724 |
| 2022-07-28 | $10.74 | $10.74 | $10.47 | $10.69 | $10.60 | 285,708 |
| 2022-07-27 | $10.20 | $10.63 | $10.20 | $10.55 | $10.46 | 196,041 |
| 2022-07-26 | $10.42 | $10.42 | $10.13 | $10.14 | $10.05 | 203,895 |
| 2022-07-25 | $10.36 | $10.43 | $10.24 | $10.37 | $10.28 | 194,856 |
| 2022-07-22 | $10.72 | $10.72 | $10.25 | $10.34 | $10.25 | 259,906 |
| 2022-07-21 | $10.63 | $10.69 | $10.37 | $10.61 | $10.52 | 200,780 |
| 2022-07-20 | $10.37 | $10.55 | $10.27 | $10.52 | $10.43 | 190,819 |
| 2022-07-19 | $10.17 | $10.32 | $10.08 | $10.24 | $10.15 | 298,536 |
| 2022-07-18 | $10.20 | $10.25 | $9.95 | $9.99 | $9.90 | 183,486 |
| 2022-07-15 | $9.87 | $10.09 | $9.80 | $10.09 | $10.00 | 205,811 |
| 2022-07-14 | $9.70 | $9.85 | $9.65 | $9.81 | $9.73 | 173,909 |
| 2022-07-13 | $9.72 | $10.07 | $9.70 | $10.00 | $9.81 | 138,918 |
| 2022-07-12 | $10.27 | $10.31 | $9.87 | $9.88 | $9.70 | 326,057 |
| 2022-07-11 | $10.42 | $10.47 | $10.14 | $10.14 | $9.95 | 205,469 |
| 2022-07-08 | $10.39 | $10.51 | $10.22 | $10.42 | $10.23 | 172,786 |
| 2022-07-07 | $10.34 | $10.53 | $10.28 | $10.44 | $10.25 | 337,790 |
| 2022-07-06 | $10.42 | $10.51 | $10.17 | $10.28 | $10.09 | 384,777 |
| 2022-07-05 | $10.06 | $10.33 | $9.91 | $10.33 | $10.14 | 184,586 |
| 2022-07-01 | $9.82 | $10.19 | $9.82 | $10.11 | $9.92 | 286,313 |
| 2022-06-30 | $10.04 | $10.07 | $9.72 | $9.92 | $9.74 | 250,461 |
| 2022-06-29 | $10.23 | $10.23 | $9.90 | $10.04 | $9.85 | 285,802 |
| 2022-06-28 | $10.48 | $10.67 | $10.12 | $10.19 | $10.00 | 290,388 |
| 2022-06-27 | $10.36 | $10.55 | $10.20 | $10.37 | $10.18 | 325,132 |
| 2022-06-24 | $10.10 | $10.34 | $10.02 | $10.33 | $10.14 | 388,949 |
| 2022-06-23 | $9.94 | $10.14 | $9.70 | $9.98 | $9.80 | 489,471 |
| 2022-06-22 | $9.60 | $9.97 | $9.60 | $9.84 | $9.66 | 406,848 |
| 2022-06-21 | $9.55 | $9.81 | $9.55 | $9.73 | $9.55 | 497,993 |
| 2022-06-17 | $9.36 | $9.59 | $9.35 | $9.44 | $9.27 | 326,977 |
| 2022-06-16 | $9.74 | $9.81 | $9.30 | $9.37 | $9.20 | 313,138 |
| 2022-06-15 | $9.96 | $10.15 | $9.76 | $10.04 | $9.85 | 320,607 |
| 2022-06-14 | $9.80 | $9.94 | $9.54 | $9.68 | $9.50 | 390,969 |
| 2022-06-13 | $10.19 | $10.41 | $9.70 | $9.80 | $9.52 | 409,646 |
| 2022-06-10 | $10.63 | $10.83 | $10.48 | $10.59 | $10.29 | 276,292 |
| 2022-06-09 | $11.14 | $11.22 | $10.89 | $10.95 | $10.64 | 243,549 |
| 2022-06-08 | $11.34 | $11.50 | $11.17 | $11.17 | $10.85 | 263,361 |
| 2022-06-07 | $11.32 | $11.53 | $11.25 | $11.39 | $11.06 | 597,659 |
| 2022-06-06 | $11.58 | $11.63 | $11.30 | $11.37 | $11.05 | 182,922 |
| 2022-06-03 | $11.55 | $11.55 | $11.28 | $11.39 | $11.06 | 258,866 |
| 2022-06-02 | $11.07 | $11.66 | $10.88 | $11.62 | $11.29 | 313,090 |
| 2022-06-01 | $11.08 | $11.29 | $11.03 | $11.11 | $10.79 | 520,907 |
| 2022-05-31 | $11.08 | $11.20 | $10.88 | $11.07 | $10.75 | 404,061 |
| 2022-05-27 | $10.84 | $11.10 | $10.72 | $11.07 | $10.75 | 336,509 |
| 2022-05-26 | $10.42 | $10.72 | $10.35 | $10.66 | $10.36 | 584,154 |
| 2022-05-25 | $10.16 | $10.49 | $10.16 | $10.35 | $10.05 | 363,651 |
| 2022-05-24 | $10.41 | $10.65 | $10.19 | $10.20 | $9.91 | 503,025 |
| 2022-05-23 | $10.72 | $10.85 | $10.58 | $10.69 | $10.38 | 374,792 |
| 2022-05-20 | $10.79 | $10.93 | $10.40 | $10.72 | $10.41 | 389,250 |
| 2022-05-19 | $10.44 | $10.91 | $10.41 | $10.68 | $10.38 | 314,446 |
| 2022-05-18 | $10.93 | $10.98 | $10.46 | $10.59 | $10.29 | 288,954 |
| 2022-05-17 | $11.00 | $11.14 | $10.71 | $11.01 | $10.70 | 391,636 |
| 2022-05-16 | $11.11 | $11.19 | $10.69 | $10.75 | $10.44 | 309,346 |
| 2022-05-13 | $10.64 | $11.15 | $10.64 | $11.08 | $10.76 | 197,850 |
| 2022-05-12 | $10.14 | $10.55 | $10.06 | $10.54 | $10.15 | 505,835 |
| 2022-05-11 | $10.54 | $10.74 | $10.29 | $10.33 | $9.95 | 371,529 |
| 2022-05-10 | $10.65 | $10.84 | $10.15 | $10.54 | $10.15 | 523,008 |
| 2022-05-09 | $11.00 | $11.12 | $10.35 | $10.40 | $10.01 | 486,540 |
| 2022-05-06 | $11.55 | $11.55 | $11.05 | $11.23 | $10.81 | 354,604 |
| 2022-05-05 | $12.02 | $12.02 | $11.42 | $11.54 | $11.11 | 313,081 |
| 2022-05-04 | $11.77 | $12.24 | $11.52 | $12.19 | $11.74 | 316,122 |
| 2022-05-03 | $11.91 | $11.98 | $11.67 | $11.77 | $11.33 | 367,202 |
| 2022-05-02 | $11.37 | $11.87 | $11.36 | $11.84 | $11.40 | 448,158 |
| 2022-04-29 | $11.80 | $12.02 | $11.42 | $11.46 | $11.03 | 382,109 |
| 2022-04-28 | $11.67 | $11.90 | $11.36 | $11.81 | $11.37 | 691,923 |
| 2022-04-27 | $11.65 | $11.78 | $11.43 | $11.54 | $11.11 | 412,348 |
| 2022-04-26 | $11.73 | $11.84 | $11.48 | $11.50 | $11.07 | 298,680 |
| 2022-04-25 | $11.66 | $11.91 | $11.64 | $11.87 | $11.43 | 161,026 |
| 2022-04-22 | $11.90 | $12.04 | $11.70 | $11.70 | $11.26 | 311,560 |
| 2022-04-21 | $12.40 | $12.52 | $11.94 | $11.97 | $11.52 | 277,404 |
| 2022-04-20 | $12.47 | $12.47 | $12.24 | $12.27 | $11.81 | 215,594 |
| 2022-04-19 | $12.05 | $12.42 | $12.00 | $12.34 | $11.88 | 244,903 |
| 2022-04-18 | $12.09 | $12.20 | $11.92 | $12.03 | $11.58 | 471,050 |
| 2022-04-14 | $12.56 | $12.65 | $12.24 | $12.24 | $11.78 | 294,278 |
| 2022-04-13 | $12.52 | $12.86 | $12.44 | $12.73 | $12.16 | 289,017 |
| 2022-04-12 | $12.89 | $12.94 | $12.44 | $12.52 | $11.96 | 183,061 |
| 2022-04-11 | $12.64 | $12.80 | $12.50 | $12.57 | $12.00 | 359,907 |
| 2022-04-08 | $13.30 | $13.37 | $12.71 | $12.76 | $12.19 | 580,416 |
| 2022-04-07 | $13.29 | $13.46 | $13.14 | $13.24 | $12.64 | 193,321 |
| 2022-04-06 | $13.30 | $13.50 | $13.15 | $13.28 | $12.68 | 311,043 |
| 2022-04-05 | $14.24 | $14.24 | $13.57 | $13.59 | $12.98 | 145,212 |
| 2022-04-04 | $14.13 | $14.35 | $14.10 | $14.24 | $13.60 | 233,358 |
| 2022-04-01 | $14.07 | $14.27 | $13.93 | $14.17 | $13.53 | 235,830 |
| 2022-03-31 | $14.05 | $14.28 | $13.87 | $13.95 | $13.32 | 229,976 |
| 2022-03-30 | $14.37 | $14.37 | $13.84 | $13.93 | $13.30 | 173,139 |
| 2022-03-29 | $14.20 | $14.39 | $14.06 | $14.26 | $13.62 | 203,205 |
| 2022-03-28 | $13.82 | $14.05 | $13.75 | $13.97 | $13.34 | 128,558 |
| 2022-03-25 | $14.13 | $14.13 | $13.64 | $13.84 | $13.22 | 136,768 |
| 2022-03-24 | $13.64 | $14.14 | $13.50 | $14.08 | $13.45 | 208,650 |
| 2022-03-23 | $13.80 | $13.94 | $13.53 | $13.65 | $13.04 | 198,958 |
| 2022-03-22 | $13.45 | $13.97 | $13.45 | $13.90 | $13.27 | 303,251 |
| 2022-03-21 | $13.55 | $13.65 | $13.17 | $13.50 | $12.89 | 271,338 |
| 2022-03-18 | $13.45 | $13.73 | $13.35 | $13.70 | $13.08 | 247,731 |
| 2022-03-17 | $12.69 | $13.42 | $12.69 | $13.39 | $12.79 | 288,895 |
| 2022-03-16 | $12.25 | $12.84 | $12.24 | $12.78 | $12.20 | 363,327 |
| 2022-03-15 | $11.74 | $12.23 | $11.74 | $12.16 | $11.61 | 181,650 |
| 2022-03-14 | $12.18 | $12.35 | $11.58 | $11.65 | $11.13 | 259,134 |
| 2022-03-11 | $12.56 | $12.64 | $12.26 | $12.29 | $11.64 | 261,540 |
| 2022-03-10 | $12.51 | $12.63 | $12.26 | $12.51 | $11.84 | 243,568 |
| 2022-03-09 | $12.44 | $12.80 | $12.35 | $12.73 | $12.05 | 402,378 |
| 2022-03-08 | $12.35 | $12.53 | $12.10 | $12.16 | $11.51 | 487,319 |
| 2022-03-07 | $13.11 | $13.33 | $12.44 | $12.47 | $11.81 | 309,854 |
| 2022-03-04 | $13.63 | $13.78 | $13.08 | $13.18 | $12.48 | 243,822 |
| 2022-03-03 | $14.38 | $14.47 | $13.61 | $13.66 | $12.93 | 176,890 |
| 2022-03-02 | $14.01 | $14.35 | $13.84 | $14.23 | $13.47 | 172,404 |
| 2022-03-01 | $14.06 | $14.28 | $13.90 | $14.01 | $13.27 | 266,434 |
| 2022-02-28 | $14.16 | $14.31 | $13.80 | $14.20 | $13.44 | 258,481 |
| 2022-02-25 | $14.07 | $14.19 | $13.88 | $14.17 | $13.42 | 228,570 |
| 2022-02-24 | $13.15 | $14.04 | $12.91 | $14.03 | $13.28 | 421,465 |
| 2022-02-23 | $14.00 | $14.09 | $13.35 | $13.37 | $12.66 | 309,419 |
| 2022-02-22 | $14.01 | $14.33 | $13.65 | $13.89 | $13.15 | 381,310 |
| 2022-02-18 | $14.63 | $14.63 | $14.10 | $14.21 | $13.45 | 174,856 |
| 2022-02-17 | $14.99 | $14.99 | $14.34 | $14.44 | $13.67 | 138,906 |
| 2022-02-16 | $14.80 | $15.05 | $14.53 | $14.97 | $14.17 | 207,199 |
| 2022-02-15 | $14.77 | $14.99 | $14.70 | $14.82 | $14.03 | 234,910 |
| 2022-02-14 | $14.70 | $14.87 | $14.40 | $14.57 | $13.80 | 152,534 |
| 2022-02-11 | $15.21 | $15.65 | $14.57 | $14.82 | $13.94 | 265,087 |
| 2022-02-10 | $15.50 | $15.82 | $15.16 | $15.36 | $14.44 | 278,836 |
| 2022-02-09 | $15.36 | $15.81 | $15.36 | $15.76 | $14.82 | 253,966 |
| 2022-02-08 | $14.99 | $15.29 | $14.93 | $15.16 | $14.26 | 130,575 |
| 2022-02-07 | $15.18 | $15.54 | $14.99 | $15.02 | $14.12 | 190,965 |
| 2022-02-04 | $14.75 | $15.30 | $14.75 | $15.15 | $14.25 | 214,292 |
| 2022-02-03 | $15.23 | $15.26 | $14.74 | $14.78 | $13.90 | 219,897 |
| 2022-02-02 | $15.83 | $15.83 | $15.42 | $15.60 | $14.67 | 126,177 |
| 2022-02-01 | $15.36 | $15.72 | $15.20 | $15.69 | $14.75 | 247,457 |
| 2022-01-31 | $14.84 | $15.35 | $14.61 | $15.30 | $14.39 | 511,306 |
| 2022-01-28 | $14.27 | $14.50 | $13.77 | $14.50 | $13.64 | 287,465 |
| 2022-01-27 | $14.60 | $14.68 | $13.96 | $14.08 | $13.24 | 444,182 |
| 2022-01-26 | $14.72 | $15.00 | $14.15 | $14.28 | $13.43 | 282,991 |
| 2022-01-25 | $14.61 | $14.79 | $14.31 | $14.47 | $13.61 | 357,520 |
| 2022-01-24 | $14.25 | $15.02 | $13.60 | $14.98 | $14.09 | 543,566 |
| 2022-01-21 | $15.12 | $15.23 | $14.40 | $14.50 | $13.64 | 367,728 |
| 2022-01-20 | $15.28 | $15.76 | $15.14 | $15.14 | $14.24 | 321,798 |
| 2022-01-19 | $15.50 | $15.65 | $15.16 | $15.16 | $14.26 | 176,418 |
| 2022-01-18 | $15.45 | $15.57 | $15.21 | $15.32 | $14.41 | 360,203 |
| 2022-01-14 | $15.74 | $15.86 | $15.35 | $15.69 | $14.75 | 342,880 |
| 2022-01-13 | $16.51 | $16.62 | $15.85 | $15.87 | $14.83 | 362,225 |
| 2022-01-12 | $16.63 | $16.97 | $16.36 | $16.46 | $15.38 | 394,139 |
| 2022-01-11 | $16.19 | $16.64 | $16.11 | $16.47 | $15.39 | 403,357 |
| 2022-01-10 | $16.05 | $16.23 | $15.50 | $16.21 | $15.14 | 282,652 |
| 2022-01-07 | $16.31 | $16.42 | $15.95 | $16.12 | $15.06 | 224,649 |
| 2022-01-06 | $16.17 | $16.40 | $15.85 | $16.28 | $15.21 | 224,053 |
| 2022-01-05 | $16.95 | $17.05 | $16.15 | $16.16 | $15.10 | 305,987 |
| 2022-01-04 | $17.66 | $17.66 | $16.85 | $17.04 | $15.92 | 472,502 |
| 2022-01-03 | $17.41 | $17.61 | $17.13 | $17.55 | $16.40 | 475,365 |
| 2021-12-31 | $17.24 | $17.40 | $17.07 | $17.30 | $16.17 | 1,461,064 |
| 2021-12-30 | $17.03 | $17.32 | $17.03 | $17.26 | $16.13 | 1,504,774 |
| 2021-12-29 | $17.15 | $17.43 | $17.05 | $17.06 | $15.94 | 1,748,124 |
| 2021-12-28 | $17.41 | $17.55 | $17.25 | $17.27 | $16.14 | 1,267,712 |
| 2021-12-27 | $17.34 | $17.66 | $17.27 | $17.44 | $16.30 | 1,128,925 |
| 2021-12-23 | $16.94 | $17.26 | $16.94 | $17.21 | $16.08 | 1,210,910 |
| 2021-12-22 | $16.55 | $16.97 | $16.54 | $16.91 | $15.80 | 1,044,815 |
| 2021-12-21 | $16.43 | $16.77 | $16.43 | $16.58 | $15.49 | 1,070,736 |
| 2021-12-20 | $16.28 | $16.51 | $16.22 | $16.33 | $15.26 | 1,052,755 |
| 2021-12-17 | $16.30 | $16.76 | $16.17 | $16.56 | $15.47 | 1,119,160 |
| 2021-12-16 | $16.70 | $16.99 | $16.34 | $16.40 | $15.32 | 1,531,630 |
| 2021-12-15 | $16.37 | $16.64 | $16.12 | $16.64 | $15.55 | 1,103,849 |
| 2021-12-14 | $16.02 | $16.49 | $16.01 | $16.32 | $15.25 | 1,286,677 |
| 2021-12-13 | $16.98 | $17.08 | $16.50 | $16.67 | $15.48 | 958,310 |
| 2021-12-10 | $17.26 | $17.39 | $16.90 | $17.09 | $15.87 | 743,216 |
| 2021-12-09 | $17.29 | $17.59 | $17.10 | $17.20 | $15.97 | 607,320 |
| 2021-12-08 | $17.40 | $17.62 | $17.16 | $17.41 | $16.17 | 1,086,578 |
| 2021-12-07 | $16.81 | $17.44 | $16.81 | $17.36 | $16.12 | 731,711 |
| 2021-12-06 | $17.15 | $17.28 | $16.52 | $16.67 | $15.48 | 778,129 |
| 2021-12-03 | $17.76 | $17.94 | $17.10 | $17.17 | $15.95 | 890,114 |
| 2021-12-02 | $17.85 | $18.08 | $17.70 | $17.72 | $16.46 | 521,884 |
| 2021-12-01 | $18.35 | $18.64 | $17.94 | $17.96 | $16.68 | 384,760 |
| 2021-11-30 | $18.73 | $18.84 | $18.15 | $18.30 | $17.00 | 498,775 |
| 2021-11-29 | $18.57 | $18.94 | $18.48 | $18.75 | $17.41 | 232,067 |
| 2021-11-26 | $18.50 | $18.62 | $18.25 | $18.50 | $17.18 | 239,836 |
| 2021-11-24 | $18.38 | $18.72 | $18.29 | $18.67 | $17.34 | 261,796 |
| 2021-11-23 | $18.80 | $18.80 | $18.26 | $18.63 | $17.30 | 396,072 |
| 2021-11-22 | $19.36 | $19.47 | $18.85 | $18.95 | $17.60 | 300,728 |
| 2021-11-19 | $19.50 | $19.66 | $19.35 | $19.39 | $18.01 | 271,232 |
| 2021-11-18 | $19.47 | $19.61 | $19.33 | $19.50 | $18.11 | 149,420 |
| 2021-11-17 | $19.75 | $19.83 | $19.44 | $19.44 | $18.05 | 105,798 |
| 2021-11-16 | $19.57 | $19.75 | $19.54 | $19.70 | $18.30 | 156,873 |
| 2021-11-15 | $19.52 | $19.62 | $19.41 | $19.53 | $18.14 | 189,886 |
| 2021-11-12 | $19.31 | $19.54 | $19.19 | $19.52 | $18.13 | 112,767 |
| 2021-11-11 | $19.65 | $19.65 | $19.46 | $19.48 | $18.00 | 98,049 |
| 2021-11-10 | $19.59 | $19.70 | $19.40 | $19.51 | $18.03 | 140,661 |
| 2021-11-09 | $19.71 | $19.73 | $19.56 | $19.66 | $18.17 | 64,144 |
| 2021-11-08 | $19.73 | $19.88 | $19.67 | $19.69 | $18.19 | 123,473 |
| 2021-11-05 | $19.78 | $19.78 | $19.60 | $19.62 | $18.13 | 69,589 |
| 2021-11-04 | $19.57 | $19.78 | $19.56 | $19.63 | $18.14 | 138,000 |
| 2021-11-03 | $19.59 | $19.75 | $19.36 | $19.56 | $18.07 | 166,724 |
| 2021-11-02 | $19.61 | $19.65 | $19.39 | $19.46 | $17.98 | 117,161 |
| 2021-11-01 | $19.10 | $19.52 | $19.00 | $19.50 | $18.02 | 197,244 |
| 2021-10-29 | $18.83 | $19.01 | $18.65 | $18.97 | $17.53 | 171,540 |
| 2021-10-28 | $18.48 | $18.79 | $18.48 | $18.76 | $17.33 | 268,018 |
| 2021-10-27 | $18.59 | $18.67 | $18.26 | $18.45 | $17.05 | 306,515 |
| 2021-10-26 | $18.53 | $18.70 | $18.43 | $18.49 | $17.08 | 274,339 |
| 2021-10-25 | $18.69 | $18.80 | $18.51 | $18.59 | $17.18 | 202,313 |
| 2021-10-22 | $18.84 | $18.88 | $18.50 | $18.66 | $17.24 | 132,646 |
| 2021-10-21 | $18.78 | $19.01 | $18.68 | $18.78 | $17.35 | 183,746 |
| 2021-10-20 | $18.65 | $18.96 | $18.54 | $18.91 | $17.47 | 203,291 |
| 2021-10-19 | $18.57 | $18.68 | $18.48 | $18.65 | $17.23 | 150,974 |
| 2021-10-18 | $18.30 | $18.59 | $18.30 | $18.46 | $17.06 | 149,761 |
| 2021-10-15 | $18.47 | $18.63 | $18.38 | $18.42 | $17.02 | 193,685 |
| 2021-10-14 | $18.48 | $18.62 | $18.31 | $18.47 | $17.07 | 151,062 |
| 2021-10-13 | $18.12 | $18.47 | $18.12 | $18.44 | $16.95 | 127,016 |
| 2021-10-12 | $18.35 | $18.41 | $18.15 | $18.16 | $16.69 | 116,921 |
| 2021-10-11 | $18.52 | $18.62 | $18.28 | $18.28 | $16.80 | 73,138 |
| 2021-10-08 | $18.79 | $18.87 | $18.50 | $18.50 | $17.00 | 104,052 |
| 2021-10-07 | $18.81 | $18.97 | $18.72 | $18.76 | $17.24 | 120,092 |
| 2021-10-06 | $18.70 | $18.83 | $18.51 | $18.78 | $17.26 | 136,151 |
| 2021-10-05 | $19.12 | $19.21 | $18.72 | $18.74 | $17.22 | 103,415 |
| 2021-10-04 | $19.40 | $19.40 | $18.90 | $19.09 | $17.54 | 161,262 |
| 2021-10-01 | $19.10 | $19.42 | $18.89 | $19.42 | $17.85 | 110,116 |
| 2021-09-30 | $19.05 | $19.10 | $18.85 | $19.06 | $17.52 | 211,371 |
| 2021-09-29 | $18.55 | $18.83 | $18.45 | $18.80 | $17.28 | 309,455 |
| 2021-09-28 | $18.49 | $18.49 | $18.14 | $18.40 | $16.91 | 297,022 |
| 2021-09-27 | $18.80 | $18.84 | $18.52 | $18.61 | $17.10 | 196,279 |
| 2021-09-24 | $18.81 | $18.95 | $18.68 | $18.81 | $17.29 | 198,697 |
| 2021-09-23 | $18.68 | $19.01 | $18.68 | $18.94 | $17.41 | 161,912 |
| 2021-09-22 | $18.54 | $18.76 | $18.54 | $18.67 | $17.16 | 122,413 |
| 2021-09-21 | $18.49 | $18.68 | $18.41 | $18.51 | $17.01 | 217,122 |
| 2021-09-20 | $18.76 | $19.00 | $18.30 | $18.53 | $17.03 | 228,308 |
| 2021-09-17 | $19.27 | $19.36 | $19.10 | $19.10 | $17.55 | 115,235 |
| 2021-09-16 | $19.44 | $19.45 | $19.20 | $19.27 | $17.71 | 81,042 |
| 2021-09-15 | $19.39 | $19.48 | $19.30 | $19.32 | $17.76 | 87,253 |
| 2021-09-14 | $19.57 | $19.72 | $19.36 | $19.36 | $17.79 | 73,471 |
| 2021-09-13 | $20.02 | $20.02 | $19.59 | $19.59 | $17.91 | 126,591 |
| 2021-09-10 | $19.86 | $19.98 | $19.83 | $19.92 | $18.21 | 73,294 |
| 2021-09-09 | $19.89 | $19.99 | $19.82 | $19.85 | $18.15 | 38,676 |
| 2021-09-08 | $19.93 | $20.00 | $19.85 | $19.87 | $18.17 | 32,117 |
| 2021-09-07 | $20.09 | $20.30 | $19.91 | $20.00 | $18.29 | 87,746 |
| 2021-09-03 | $20.10 | $20.22 | $20.02 | $20.19 | $18.46 | 40,830 |
| 2021-09-02 | $20.18 | $20.20 | $20.11 | $20.20 | $18.47 | 39,936 |
| 2021-09-01 | $20.03 | $20.20 | $20.02 | $20.18 | $18.45 | 123,424 |
| 2021-08-31 | $20.16 | $20.16 | $20.01 | $20.03 | $18.31 | 58,742 |
| 2021-08-30 | $20.05 | $20.15 | $20.02 | $20.08 | $18.36 | 62,927 |
| 2021-08-27 | $19.86 | $20.10 | $19.84 | $20.05 | $18.33 | 85,714 |
| 2021-08-26 | $20.06 | $20.08 | $19.94 | $19.94 | $18.23 | 55,055 |
| 2021-08-25 | $19.98 | $20.08 | $19.93 | $20.02 | $18.30 | 67,357 |
| 2021-08-24 | $20.02 | $20.10 | $20.01 | $20.05 | $18.33 | 60,885 |
| 2021-08-23 | $19.94 | $20.00 | $19.86 | $19.97 | $18.26 | 62,371 |
| 2021-08-20 | $19.64 | $19.96 | $19.64 | $19.80 | $18.10 | 61,435 |
| 2021-08-19 | $19.73 | $19.83 | $19.67 | $19.70 | $18.01 | 48,529 |
| 2021-08-18 | $19.76 | $19.87 | $19.66 | $19.81 | $18.11 | 66,281 |
| 2021-08-17 | $19.95 | $20.00 | $19.69 | $19.77 | $18.08 | 66,758 |
| 2021-08-16 | $19.93 | $20.08 | $19.86 | $20.08 | $18.36 | 73,095 |
| 2021-08-13 | $20.05 | $20.08 | $19.92 | $20.03 | $18.31 | 67,342 |
| 2021-08-12 | $20.01 | $20.10 | $19.95 | $20.10 | $18.29 | 108,191 |
| 2021-08-11 | $20.04 | $20.15 | $19.98 | $20.05 | $18.24 | 65,534 |
| 2021-08-10 | $20.19 | $20.32 | $20.01 | $20.06 | $18.25 | 81,904 |
| 2021-08-09 | $20.29 | $20.29 | $20.07 | $20.18 | $18.36 | 84,316 |
| 2021-08-06 | $20.25 | $20.26 | $20.12 | $20.18 | $18.36 | 98,243 |
| 2021-08-05 | $20.14 | $20.33 | $20.14 | $20.19 | $18.37 | 89,391 |
| 2021-08-04 | $20.23 | $20.33 | $20.08 | $20.16 | $18.34 | 124,155 |
| 2021-08-03 | $20.10 | $20.22 | $20.00 | $20.22 | $18.40 | 119,251 |
| 2021-08-02 | $19.96 | $20.09 | $19.96 | $20.07 | $18.25 | 61,631 |
| 2021-07-30 | $20.09 | $20.09 | $19.92 | $19.98 | $18.18 | 46,169 |
| 2021-07-29 | $19.95 | $20.10 | $19.91 | $20.04 | $18.23 | 56,631 |
| 2021-07-28 | $20.00 | $20.09 | $19.80 | $19.91 | $18.11 | 71,496 |
| 2021-07-27 | $20.09 | $20.09 | $19.73 | $19.81 | $18.02 | 85,960 |
| 2021-07-26 | $20.01 | $20.09 | $19.80 | $20.04 | $18.23 | 49,837 |
| 2021-07-23 | $20.16 | $20.16 | $19.97 | $20.13 | $18.31 | 51,635 |
| 2021-07-22 | $20.01 | $20.19 | $19.96 | $20.10 | $18.29 | 74,484 |
| 2021-07-21 | $19.92 | $20.04 | $19.87 | $20.02 | $18.21 | 53,749 |
| 2021-07-20 | $19.79 | $20.04 | $19.79 | $19.96 | $18.16 | 61,936 |
| 2021-07-19 | $19.82 | $19.88 | $19.51 | $19.84 | $18.05 | 62,731 |
| 2021-07-16 | $19.95 | $19.98 | $19.72 | $19.98 | $18.18 | 73,243 |
| 2021-07-15 | $19.50 | $19.91 | $19.50 | $19.88 | $18.09 | 78,641 |
| 2021-07-14 | $20.19 | $20.19 | $19.36 | $19.53 | $17.77 | 228,233 |
| 2021-07-13 | $20.13 | $20.18 | $20.06 | $20.17 | $18.26 | 91,561 |
| 2021-07-12 | $20.05 | $20.15 | $20.00 | $20.13 | $18.22 | 63,876 |
| 2021-07-09 | $20.03 | $20.10 | $19.99 | $20.05 | $18.15 | 53,115 |
| 2021-07-08 | $20.02 | $20.02 | $19.75 | $20.02 | $18.12 | 110,141 |
| 2021-07-07 | $20.10 | $20.10 | $19.99 | $20.09 | $18.18 | 73,461 |
| 2021-07-06 | $20.04 | $20.09 | $20.03 | $20.09 | $18.18 | 64,873 |
| 2021-07-02 | $20.05 | $20.06 | $20.00 | $20.01 | $18.11 | 84,204 |
| 2021-07-01 | $20.10 | $20.16 | $19.99 | $20.02 | $18.12 | 96,680 |
| 2021-06-30 | $20.05 | $20.06 | $19.98 | $20.03 | $18.13 | 130,127 |
| 2021-06-29 | $20.00 | $20.10 | $20.00 | $20.01 | $18.11 | 125,017 |
| 2021-06-28 | $20.02 | $20.10 | $19.95 | $20.00 | $18.10 | 93,865 |
| 2021-06-25 | $20.09 | $20.15 | $20.05 | $20.10 | $18.19 | 93,258 |
| 2021-06-24 | $20.15 | $20.18 | $20.02 | $20.07 | $18.17 | 116,778 |
| 2021-06-23 | $20.19 | $20.19 | $20.00 | $20.00 | $18.10 | 649,076 |
| 2021-06-22 | $20.25 | $20.43 | $20.21 | $20.34 | $18.41 | 110,700 |
| 2021-06-21 | $20.27 | $20.27 | $20.14 | $20.21 | $18.29 | 68,548 |
| 2021-06-18 | $20.34 | $20.35 | $20.05 | $20.17 | $18.26 | 86,783 |
| 2021-06-17 | $20.39 | $20.76 | $20.27 | $20.33 | $18.40 | 120,531 |
| 2021-06-16 | $20.24 | $20.40 | $20.24 | $20.39 | $18.46 | 89,323 |
| 2021-06-15 | $20.17 | $20.27 | $20.11 | $20.23 | $18.31 | 77,315 |
| 2021-06-14 | $20.08 | $20.14 | $20.06 | $20.12 | $18.21 | 75,503 |
| 2021-06-11 | $20.04 | $20.19 | $20.00 | $20.06 | $18.16 | 117,456 |
| 2021-06-10 | $20.05 | $20.09 | $20.03 | $20.06 | $18.16 | 80,241 |
| 2021-06-09 | $20.05 | $20.07 | $20.00 | $20.02 | $18.12 | 169,915 |
| 2021-06-08 | $20.02 | $20.03 | $20.00 | $20.00 | $18.10 | 355,756 |
| 2021-06-07 | $20.08 | $20.09 | $20.00 | $20.03 | $18.13 | 525,743 |
| 2021-06-04 | $20.14 | $20.14 | $20.03 | $20.05 | $18.15 | 187,836 |
| 2021-06-03 | $20.15 | $20.15 | $20.01 | $20.10 | $18.19 | 204,810 |
| 2021-06-02 | $20.15 | $20.30 | $20.10 | $20.15 | $18.24 | 315,671 |
| 2021-06-01 | $20.05 | $20.18 | $20.03 | $20.14 | $18.23 | 224,732 |
| 2021-05-28 | $19.98 | $20.02 | $19.98 | $20.01 | $18.11 | 1,057,602 |
| 2021-05-27 | $20.00 | $20.07 | $20.00 | $20.00 | $18.10 | 2,091,653 |
| 2021-05-26 | $20.00 | $20.03 | $20.00 | $20.00 | $18.10 | 6,996,424 |