NewLake Capital Partners Inc (NLCP) Exchange: OTCQX
Data as of May 2, 2025
$14.27 ($0.02) 0.14%
NewLake Capital Partners Inc - Daily Information
Click for more stock information on NewLake Capital Partners Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.26 |
| Previous Close | $14.27 |
| High | $14.30 |
| Low | $14.16 |
| Adjusted Open | $14.26 |
| Previous Adjusted Close | $14.27 |
| Adjusted High | $14.30 |
| Adjusted Low | $14.16 |
About NewLake Capital Partners Inc (NLCP)
NewLake Capital Partners, Inc. is an internally-managed real estate investment trust that provides real estate capital to state-licensed cannabis operators through sale-leaseback transactions and third-party purchases and funding for build-to-suit projects. NewLake owns a portfolio of 27 cultivation facilities and dispensaries utilized in the cannabis industry that are leased to single tenants on a triple-net basis.
Invest in NewLake Capital Partners Inc (NLCP)
Historical Stock Data for NewLake Capital Partners Inc (NLCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $14.26 | $14.30 | $14.16 | $14.27 | $14.27 | 23,073 |
| 2025-05-01 | $14.25 | $14.33 | $14.12 | $14.25 | $14.25 | 14,507 |
| 2025-04-30 | $14.32 | $14.46 | $14.03 | $14.32 | $14.32 | 120,299 |
| 2025-04-29 | $14.59 | $14.59 | $14.03 | $14.37 | $14.37 | 29,352 |
| 2025-04-28 | $14.47 | $14.64 | $14.34 | $14.49 | $14.49 | 34,603 |
| 2025-04-25 | $14.28 | $14.57 | $14.21 | $14.34 | $14.34 | 17,223 |
| 2025-04-24 | $14.44 | $14.73 | $14.38 | $14.43 | $14.43 | 39,584 |
| 2025-04-23 | $14.22 | $14.52 | $14.22 | $14.42 | $14.42 | 10,233 |
| 2025-04-22 | $14.22 | $14.48 | $14.20 | $14.20 | $14.20 | 12,088 |
| 2025-04-21 | $14.29 | $14.67 | $14.22 | $14.29 | $14.29 | 12,595 |
| 2025-04-17 | $14.93 | $14.93 | $13.95 | $14.27 | $14.27 | 32,534 |
| 2025-04-16 | $14.95 | $14.95 | $14.35 | $14.78 | $14.78 | 21,898 |
| 2025-04-15 | $14.05 | $14.99 | $14.00 | $14.99 | $14.99 | 32,700 |
| 2025-04-14 | $13.38 | $13.94 | $13.31 | $13.94 | $13.94 | 41,690 |
| 2025-04-11 | $12.60 | $13.35 | $12.53 | $13.32 | $13.32 | 83,892 |
| 2025-04-10 | $12.99 | $12.99 | $12.61 | $12.66 | $12.66 | 30,953 |
| 2025-04-09 | $12.65 | $12.99 | $12.08 | $12.99 | $12.99 | 77,080 |
| 2025-04-08 | $12.58 | $12.99 | $12.57 | $12.70 | $12.70 | 53,634 |
| 2025-04-07 | $12.75 | $12.87 | $12.08 | $12.57 | $12.57 | 120,121 |
| 2025-04-04 | $14.40 | $14.40 | $12.50 | $13.05 | $13.05 | 140,100 |
| 2025-04-03 | $14.36 | $14.36 | $14.07 | $14.31 | $14.31 | 41,855 |
| 2025-04-02 | $14.37 | $14.62 | $14.32 | $14.35 | $14.35 | 23,017 |
| 2025-04-01 | $14.49 | $14.49 | $14.20 | $14.37 | $14.37 | 34,102 |
| 2025-03-31 | $15.00 | $15.00 | $14.31 | $14.35 | $14.35 | 86,884 |
| 2025-03-28 | $15.21 | $15.22 | $15.06 | $15.15 | $14.71 | 30,313 |
| 2025-03-27 | $15.06 | $15.24 | $15.06 | $15.19 | $14.75 | 27,671 |
| 2025-03-26 | $15.05 | $15.13 | $15.05 | $15.08 | $14.64 | 50,762 |
| 2025-03-25 | $15.14 | $15.18 | $14.91 | $15.06 | $14.62 | 63,064 |
| 2025-03-24 | $15.03 | $15.17 | $14.95 | $15.09 | $14.65 | 28,076 |
| 2025-03-21 | $15.00 | $15.08 | $14.90 | $14.94 | $14.51 | 28,262 |
| 2025-03-20 | $15.08 | $15.10 | $14.96 | $15.00 | $14.56 | 11,368 |
| 2025-03-19 | $15.10 | $15.22 | $14.94 | $15.07 | $14.63 | 34,717 |
| 2025-03-18 | $15.10 | $15.25 | $15.00 | $15.00 | $14.56 | 58,026 |
| 2025-03-17 | $15.20 | $15.20 | $15.03 | $15.11 | $14.67 | 43,098 |
| 2025-03-14 | $15.15 | $15.55 | $15.11 | $15.25 | $15.25 | 24,708 |
| 2025-03-13 | $15.48 | $15.60 | $15.08 | $15.20 | $15.20 | 42,596 |
| 2025-03-12 | $15.85 | $15.92 | $15.20 | $15.45 | $15.45 | 55,261 |
| 2025-03-11 | $15.61 | $15.93 | $15.51 | $15.85 | $15.85 | 75,037 |
| 2025-03-10 | $15.85 | $16.00 | $15.40 | $15.49 | $15.49 | 80,210 |
| 2025-03-07 | $16.10 | $16.12 | $15.80 | $16.00 | $16.00 | 42,614 |
| 2025-03-06 | $16.19 | $16.19 | $15.91 | $16.10 | $16.10 | 25,553 |
| 2025-03-05 | $16.05 | $16.15 | $16.00 | $16.11 | $16.11 | 46,652 |
| 2025-03-04 | $15.94 | $16.10 | $15.80 | $15.95 | $15.95 | 55,298 |
| 2025-03-03 | $15.85 | $15.90 | $15.70 | $15.80 | $15.80 | 28,715 |
| 2025-02-28 | $15.73 | $15.99 | $15.73 | $15.75 | $15.75 | 26,743 |
| 2025-02-27 | $15.85 | $15.99 | $15.75 | $15.78 | $15.78 | 25,537 |
| 2025-02-26 | $15.90 | $16.15 | $15.74 | $15.84 | $15.84 | 50,791 |
| 2025-02-25 | $15.71 | $15.96 | $15.71 | $15.96 | $15.96 | 37,114 |
| 2025-02-24 | $15.45 | $15.73 | $15.40 | $15.73 | $15.73 | 52,022 |
| 2025-02-21 | $15.27 | $15.55 | $15.27 | $15.45 | $15.45 | 46,128 |
| 2025-02-20 | $15.67 | $15.76 | $15.17 | $15.36 | $15.36 | 94,089 |
| 2025-02-19 | $15.20 | $15.69 | $15.20 | $15.65 | $15.65 | 58,156 |
| 2025-02-18 | $15.75 | $15.86 | $15.21 | $15.46 | $15.46 | 138,398 |
| 2025-02-14 | $15.85 | $15.90 | $15.55 | $15.69 | $15.69 | 76,202 |
| 2025-02-13 | $16.20 | $16.20 | $15.82 | $15.85 | $15.85 | 87,082 |
| 2025-02-12 | $16.20 | $16.49 | $16.08 | $16.16 | $16.16 | 49,508 |
| 2025-02-11 | $16.40 | $16.57 | $16.21 | $16.36 | $16.36 | 41,918 |
| 2025-02-10 | $16.63 | $16.69 | $16.40 | $16.41 | $16.41 | 33,405 |
| 2025-02-07 | $16.50 | $16.65 | $16.37 | $16.64 | $16.64 | 16,133 |
| 2025-02-06 | $16.63 | $16.63 | $16.25 | $16.51 | $16.51 | 34,462 |
| 2025-02-05 | $16.77 | $16.77 | $16.31 | $16.63 | $16.63 | 22,518 |
| 2025-02-04 | $16.48 | $16.77 | $16.41 | $16.77 | $16.77 | 29,150 |
| 2025-02-03 | $16.69 | $16.69 | $16.25 | $16.53 | $16.53 | 75,785 |
| 2025-01-31 | $16.55 | $16.86 | $16.55 | $16.79 | $16.79 | 19,511 |
| 2025-01-30 | $16.47 | $16.99 | $16.37 | $16.67 | $16.67 | 33,211 |
| 2025-01-29 | $16.60 | $16.60 | $16.30 | $16.42 | $16.42 | 22,411 |
| 2025-01-28 | $16.72 | $16.72 | $16.40 | $16.47 | $16.47 | 24,346 |
| 2025-01-27 | $16.86 | $16.91 | $16.38 | $16.50 | $16.50 | 47,981 |
| 2025-01-24 | $16.88 | $17.00 | $16.82 | $16.91 | $16.91 | 31,033 |
| 2025-01-23 | $16.70 | $17.15 | $16.57 | $16.88 | $16.88 | 97,986 |
| 2025-01-22 | $16.25 | $16.45 | $16.21 | $16.45 | $16.45 | 148,478 |
| 2025-01-21 | $16.15 | $16.24 | $16.11 | $16.21 | $16.21 | 78,303 |
| 2025-01-17 | $16.34 | $16.34 | $16.12 | $16.18 | $16.18 | 46,751 |
| 2025-01-16 | $16.35 | $16.36 | $16.12 | $16.18 | $16.18 | 45,266 |
| 2025-01-15 | $16.49 | $16.49 | $16.16 | $16.30 | $16.30 | 80,179 |
| 2025-01-14 | $16.21 | $16.29 | $16.10 | $16.29 | $16.29 | 56,050 |
| 2025-01-13 | $16.56 | $16.63 | $16.10 | $16.24 | $16.24 | 81,141 |
| 2025-01-10 | $17.00 | $17.05 | $16.50 | $16.55 | $16.55 | 70,589 |
| 2025-01-08 | $17.16 | $17.20 | $17.00 | $17.01 | $17.01 | 46,827 |
| 2025-01-07 | $17.23 | $17.29 | $17.16 | $17.20 | $17.20 | 35,822 |
| 2025-01-06 | $17.16 | $17.23 | $17.15 | $17.19 | $17.19 | 115,718 |
| 2025-01-03 | $17.11 | $17.45 | $17.06 | $17.15 | $17.15 | 60,820 |
| 2025-01-02 | $16.98 | $17.61 | $16.96 | $17.20 | $17.20 | 91,490 |
| 2024-12-31 | $17.94 | $17.94 | $16.76 | $17.50 | $17.50 | 137,427 |
| 2024-12-30 | $17.70 | $17.91 | $17.59 | $17.91 | $17.48 | 85,323 |
| 2024-12-27 | $18.00 | $18.00 | $17.10 | $17.70 | $17.28 | 53,984 |
| 2024-12-26 | $17.71 | $17.99 | $17.67 | $17.92 | $17.92 | 39,793 |
| 2024-12-24 | $17.82 | $17.88 | $17.62 | $17.76 | $17.76 | 27,838 |
| 2024-12-23 | $17.55 | $17.90 | $17.51 | $17.88 | $17.88 | 57,689 |
| 2024-12-20 | $18.77 | $18.77 | $17.51 | $17.96 | $17.96 | 176,740 |
| 2024-12-19 | $19.04 | $19.18 | $18.79 | $18.83 | $18.83 | 32,946 |
| 2024-12-18 | $19.26 | $19.39 | $19.01 | $19.04 | $19.04 | 57,404 |
| 2024-12-17 | $19.40 | $19.56 | $19.11 | $19.27 | $19.27 | 29,298 |
| 2024-12-16 | $19.05 | $19.56 | $19.02 | $19.38 | $19.38 | 38,427 |
| 2024-12-13 | $19.79 | $19.80 | $19.05 | $19.10 | $19.10 | 67,611 |
| 2024-12-12 | $19.50 | $19.78 | $19.50 | $19.64 | $19.64 | 43,144 |
| 2024-12-11 | $19.44 | $19.79 | $19.30 | $19.44 | $19.44 | 28,645 |
| 2024-12-10 | $19.30 | $19.49 | $19.23 | $19.25 | $19.25 | 60,261 |
| 2024-12-09 | $19.10 | $19.39 | $19.08 | $19.27 | $19.27 | 84,336 |
| 2024-12-06 | $19.07 | $19.07 | $18.97 | $19.00 | $19.00 | 58,069 |
| 2024-12-05 | $19.24 | $19.24 | $18.84 | $18.99 | $18.99 | 78,782 |
| 2024-12-04 | $19.32 | $19.33 | $18.81 | $19.10 | $19.10 | 52,419 |
| 2024-12-03 | $18.93 | $19.20 | $18.86 | $19.20 | $19.20 | 25,523 |
| 2024-12-02 | $18.85 | $19.17 | $18.80 | $18.87 | $18.87 | 40,621 |
| 2024-11-29 | $18.95 | $19.00 | $18.93 | $18.94 | $18.94 | 8,233 |
| 2024-11-27 | $18.99 | $19.00 | $18.72 | $18.94 | $18.94 | 21,092 |
| 2024-11-26 | $19.01 | $19.14 | $18.81 | $18.99 | $18.99 | 24,728 |
| 2024-11-25 | $18.94 | $19.15 | $18.75 | $19.10 | $19.10 | 26,812 |
| 2024-11-22 | $18.77 | $19.00 | $18.75 | $18.90 | $18.90 | 34,576 |
| 2024-11-21 | $18.82 | $18.88 | $18.61 | $18.78 | $18.78 | 40,389 |
| 2024-11-20 | $18.98 | $19.10 | $18.80 | $18.92 | $18.92 | 18,031 |
| 2024-11-19 | $18.98 | $19.25 | $18.81 | $18.88 | $18.88 | 54,910 |
| 2024-11-18 | $18.30 | $19.10 | $18.30 | $18.94 | $18.94 | 59,440 |
| 2024-11-15 | $18.05 | $18.40 | $17.93 | $18.31 | $18.31 | 40,460 |
| 2024-11-14 | $17.29 | $18.14 | $17.20 | $17.93 | $17.93 | 84,665 |
| 2024-11-13 | $17.09 | $17.26 | $17.00 | $17.23 | $17.23 | 74,193 |
| 2024-11-12 | $17.05 | $17.11 | $16.65 | $17.11 | $17.11 | 129,176 |
| 2024-11-11 | $17.25 | $17.70 | $16.98 | $17.13 | $17.13 | 226,550 |
| 2024-11-08 | $17.53 | $17.79 | $17.34 | $17.76 | $17.76 | 102,224 |
| 2024-11-07 | $18.23 | $18.25 | $17.58 | $17.79 | $17.79 | 210,005 |
| 2024-11-06 | $18.58 | $18.74 | $18.10 | $18.20 | $18.20 | 92,700 |
| 2024-11-05 | $18.67 | $18.71 | $18.57 | $18.67 | $18.67 | 30,038 |
| 2024-11-04 | $18.76 | $18.76 | $18.57 | $18.67 | $18.67 | 56,313 |
| 2024-11-01 | $19.27 | $19.29 | $18.75 | $18.76 | $18.76 | 71,993 |
| 2024-10-31 | $19.27 | $19.39 | $19.21 | $19.21 | $19.21 | 40,801 |
| 2024-10-30 | $19.82 | $19.82 | $19.27 | $19.27 | $19.27 | 65,832 |
| 2024-10-29 | $19.65 | $20.00 | $19.53 | $19.82 | $19.82 | 52,067 |
| 2024-10-28 | $19.70 | $19.70 | $19.51 | $19.55 | $19.55 | 21,356 |
| 2024-10-25 | $19.55 | $19.71 | $19.55 | $19.65 | $19.65 | 14,048 |
| 2024-10-24 | $19.56 | $19.75 | $19.51 | $19.53 | $19.53 | 32,313 |
| 2024-10-23 | $19.68 | $19.85 | $19.55 | $19.65 | $19.65 | 27,249 |
| 2024-10-22 | $19.99 | $19.99 | $19.61 | $19.70 | $19.70 | 31,249 |
| 2024-10-21 | $20.00 | $20.06 | $19.90 | $19.91 | $19.91 | 23,511 |
| 2024-10-18 | $20.00 | $20.07 | $19.77 | $19.93 | $19.93 | 53,041 |
| 2024-10-17 | $19.83 | $20.10 | $19.70 | $20.00 | $20.00 | 37,616 |
| 2024-10-16 | $19.60 | $19.79 | $19.52 | $19.78 | $19.78 | 27,281 |
| 2024-10-15 | $19.44 | $19.69 | $19.36 | $19.57 | $19.57 | 21,123 |
| 2024-10-14 | $19.41 | $19.58 | $19.21 | $19.39 | $19.39 | 53,498 |
| 2024-10-11 | $19.49 | $19.67 | $19.21 | $19.53 | $19.53 | 26,824 |
| 2024-10-10 | $19.92 | $20.00 | $19.12 | $19.26 | $19.26 | 46,451 |
| 2024-10-09 | $19.68 | $19.94 | $19.48 | $19.72 | $19.72 | 19,102 |
| 2024-10-08 | $19.77 | $19.93 | $19.48 | $19.50 | $19.50 | 17,310 |
| 2024-10-07 | $19.77 | $19.88 | $19.56 | $19.70 | $19.70 | 43,342 |
| 2024-10-04 | $19.94 | $19.94 | $19.77 | $19.78 | $19.78 | 32,829 |
| 2024-10-03 | $19.76 | $20.07 | $19.76 | $19.97 | $19.97 | 10,264 |
| 2024-10-02 | $19.95 | $20.01 | $19.72 | $19.86 | $19.86 | 24,244 |
| 2024-10-01 | $20.20 | $20.20 | $19.71 | $20.01 | $20.01 | 57,994 |
| 2024-09-30 | $20.75 | $20.75 | $20.00 | $20.22 | $20.22 | 34,453 |
| 2024-09-27 | $20.69 | $20.85 | $20.60 | $20.67 | $20.24 | 26,093 |
| 2024-09-26 | $20.94 | $20.99 | $20.52 | $20.69 | $20.69 | 37,593 |
| 2024-09-25 | $20.85 | $20.99 | $20.63 | $20.63 | $20.63 | 34,038 |
| 2024-09-24 | $20.90 | $20.99 | $20.82 | $20.85 | $20.85 | 31,284 |
| 2024-09-23 | $20.81 | $20.99 | $20.71 | $20.71 | $20.71 | 41,542 |
| 2024-09-20 | $21.00 | $21.00 | $20.81 | $20.81 | $20.81 | 23,338 |
| 2024-09-19 | $20.43 | $21.46 | $20.43 | $20.81 | $20.81 | 141,724 |
| 2024-09-18 | $19.91 | $20.44 | $19.91 | $20.35 | $20.35 | 56,930 |
| 2024-09-17 | $20.09 | $20.24 | $19.91 | $19.92 | $19.92 | 41,992 |
| 2024-09-16 | $19.85 | $20.04 | $19.77 | $19.91 | $19.91 | 38,280 |
| 2024-09-13 | $19.76 | $20.20 | $19.76 | $19.88 | $19.88 | 24,683 |
| 2024-09-12 | $19.83 | $20.85 | $19.67 | $19.76 | $19.76 | 13,498 |
| 2024-09-11 | $19.69 | $19.94 | $19.41 | $19.94 | $19.94 | 13,332 |
| 2024-09-10 | $19.59 | $19.76 | $19.47 | $19.72 | $19.72 | 17,316 |
| 2024-09-09 | $19.49 | $19.70 | $19.47 | $19.47 | $19.47 | 31,263 |
| 2024-09-06 | $19.72 | $19.72 | $19.46 | $19.55 | $19.55 | 17,310 |
| 2024-09-05 | $19.49 | $20.08 | $19.49 | $19.73 | $19.73 | 23,962 |
| 2024-09-04 | $19.67 | $19.90 | $19.45 | $19.90 | $19.90 | 18,218 |
| 2024-09-03 | $19.82 | $20.10 | $19.57 | $19.67 | $19.67 | 44,756 |
| 2024-08-30 | $20.25 | $20.25 | $20.00 | $20.10 | $20.10 | 16,886 |
| 2024-08-29 | $20.00 | $20.22 | $19.70 | $20.19 | $20.19 | 28,609 |
| 2024-08-28 | $20.15 | $20.15 | $19.75 | $19.79 | $19.79 | 14,233 |
| 2024-08-27 | $20.10 | $20.11 | $19.74 | $19.98 | $19.98 | 24,823 |
| 2024-08-26 | $20.30 | $20.69 | $19.81 | $20.10 | $20.10 | 67,215 |
| 2024-08-23 | $20.31 | $20.70 | $20.31 | $20.48 | $20.48 | 50,700 |
| 2024-08-22 | $20.48 | $20.72 | $20.26 | $20.27 | $20.27 | 98,826 |
| 2024-08-21 | $19.74 | $20.72 | $19.65 | $20.25 | $20.25 | 84,089 |
| 2024-08-20 | $19.46 | $19.74 | $19.26 | $19.65 | $19.65 | 59,233 |
| 2024-08-19 | $19.80 | $20.49 | $19.41 | $19.65 | $19.65 | 124,409 |
| 2024-08-16 | $20.49 | $20.71 | $20.00 | $20.00 | $20.00 | 45,898 |
| 2024-08-15 | $20.88 | $20.88 | $20.11 | $20.40 | $20.40 | 43,507 |
| 2024-08-14 | $20.48 | $20.99 | $20.46 | $20.70 | $20.70 | 93,424 |
| 2024-08-13 | $20.49 | $20.51 | $20.25 | $20.49 | $20.49 | 64,235 |
| 2024-08-12 | $20.50 | $20.50 | $20.25 | $20.27 | $20.27 | 60,300 |
| 2024-08-09 | $20.50 | $20.61 | $20.37 | $20.37 | $20.37 | 43,916 |
| 2024-08-08 | $20.54 | $20.70 | $20.30 | $20.40 | $20.40 | 75,573 |
| 2024-08-07 | $20.50 | $20.73 | $20.25 | $20.51 | $20.51 | 121,898 |
| 2024-08-06 | $19.92 | $20.34 | $19.66 | $19.95 | $19.95 | 145,441 |
| 2024-08-05 | $18.38 | $19.91 | $18.21 | $19.74 | $19.74 | 118,743 |
| 2024-08-02 | $19.15 | $19.98 | $18.55 | $19.35 | $19.35 | 62,407 |
| 2024-08-01 | $20.00 | $20.45 | $18.97 | $19.20 | $19.20 | 77,057 |
| 2024-07-31 | $19.57 | $19.99 | $19.55 | $19.99 | $19.99 | 31,742 |
| 2024-07-30 | $19.57 | $19.57 | $19.44 | $19.46 | $19.46 | 29,053 |
| 2024-07-29 | $19.25 | $19.73 | $19.25 | $19.45 | $19.45 | 24,734 |
| 2024-07-26 | $19.11 | $19.69 | $18.76 | $19.17 | $19.17 | 36,913 |
| 2024-07-25 | $18.61 | $19.40 | $18.51 | $19.11 | $19.11 | 29,520 |
| 2024-07-24 | $19.04 | $19.30 | $18.65 | $18.81 | $18.81 | 30,697 |
| 2024-07-23 | $19.21 | $19.43 | $19.00 | $19.29 | $19.29 | 26,647 |
| 2024-07-22 | $19.30 | $19.43 | $19.15 | $19.25 | $19.25 | 31,862 |
| 2024-07-19 | $19.15 | $19.25 | $19.00 | $19.25 | $19.25 | 36,644 |
| 2024-07-18 | $18.96 | $19.14 | $18.80 | $19.01 | $19.01 | 37,843 |
| 2024-07-17 | $18.50 | $19.12 | $18.30 | $18.97 | $18.97 | 38,297 |
| 2024-07-16 | $19.00 | $19.44 | $18.40 | $18.60 | $18.60 | 75,950 |
| 2024-07-15 | $18.83 | $19.44 | $18.83 | $18.92 | $18.92 | 40,505 |
| 2024-07-12 | $18.47 | $19.13 | $18.41 | $18.90 | $18.90 | 40,165 |
| 2024-07-11 | $17.95 | $18.73 | $17.90 | $18.40 | $18.40 | 84,319 |
| 2024-07-10 | $18.39 | $18.39 | $17.77 | $17.97 | $17.97 | 87,137 |
| 2024-07-09 | $18.13 | $18.80 | $18.00 | $18.37 | $18.37 | 35,553 |
| 2024-07-08 | $18.41 | $18.50 | $17.95 | $18.05 | $18.05 | 81,097 |
| 2024-07-05 | $19.55 | $19.55 | $17.77 | $18.49 | $18.49 | 131,138 |
| 2024-07-03 | $19.61 | $19.84 | $19.38 | $19.46 | $19.46 | 25,515 |
| 2024-07-02 | $19.99 | $19.99 | $19.61 | $19.83 | $19.83 | 36,521 |
| 2024-07-01 | $20.00 | $20.00 | $19.85 | $19.99 | $19.99 | 31,160 |
| 2024-06-28 | $19.79 | $20.34 | $19.77 | $20.00 | $20.00 | 32,617 |
| 2024-06-27 | $20.31 | $20.40 | $20.15 | $20.15 | $19.73 | 31,676 |
| 2024-06-26 | $20.40 | $20.40 | $20.00 | $20.15 | $19.73 | 45,191 |
| 2024-06-25 | $20.01 | $20.40 | $20.01 | $20.20 | $19.77 | 23,623 |
| 2024-06-24 | $20.30 | $20.42 | $20.00 | $20.33 | $19.90 | 36,531 |
| 2024-06-21 | $20.30 | $20.40 | $20.01 | $20.20 | $19.77 | 34,718 |
| 2024-06-20 | $20.45 | $20.45 | $19.98 | $20.30 | $19.87 | 59,811 |
| 2024-06-18 | $19.88 | $20.20 | $19.81 | $20.02 | $19.60 | 34,046 |
| 2024-06-17 | $20.10 | $20.50 | $19.85 | $19.92 | $19.50 | 36,166 |
| 2024-06-14 | $19.62 | $20.10 | $19.25 | $19.99 | $19.57 | 51,246 |
| 2024-06-13 | $19.25 | $19.91 | $19.10 | $19.65 | $19.24 | 46,944 |
| 2024-06-12 | $19.00 | $19.88 | $18.90 | $19.25 | $18.84 | 49,708 |
| 2024-06-11 | $19.15 | $19.55 | $18.92 | $19.00 | $18.60 | 28,271 |
| 2024-06-10 | $19.15 | $19.20 | $18.91 | $19.17 | $18.77 | 24,367 |
| 2024-06-07 | $18.65 | $19.28 | $18.62 | $19.09 | $19.09 | 12,960 |
| 2024-06-06 | $19.25 | $19.25 | $18.66 | $18.94 | $18.94 | 52,588 |
| 2024-06-05 | $19.90 | $20.00 | $19.11 | $19.20 | $19.20 | 40,048 |
| 2024-06-04 | $19.49 | $20.09 | $19.30 | $19.66 | $19.66 | 50,082 |
| 2024-06-03 | $19.02 | $19.50 | $18.86 | $19.35 | $19.35 | 53,371 |
| 2024-05-31 | $18.93 | $19.34 | $18.79 | $18.86 | $18.86 | 39,600 |
| 2024-05-30 | $19.17 | $19.17 | $18.75 | $18.88 | $18.88 | 36,954 |
| 2024-05-29 | $19.03 | $19.35 | $18.88 | $19.18 | $19.18 | 55,250 |
| 2024-05-28 | $19.25 | $19.38 | $19.01 | $19.19 | $19.19 | 82,213 |
| 2024-05-24 | $19.25 | $20.19 | $19.25 | $19.37 | $19.37 | 48,510 |
| 2024-05-23 | $20.50 | $20.50 | $19.76 | $20.04 | $20.04 | 52,519 |
| 2024-05-22 | $20.29 | $20.50 | $20.25 | $20.44 | $20.44 | 45,980 |
| 2024-05-21 | $20.25 | $20.27 | $20.12 | $20.25 | $20.25 | 22,819 |
| 2024-05-20 | $20.10 | $20.49 | $19.53 | $20.10 | $20.10 | 57,600 |
| 2024-05-17 | $20.54 | $20.60 | $19.56 | $20.09 | $20.09 | 95,300 |
| 2024-05-16 | $20.60 | $20.70 | $20.55 | $20.58 | $20.58 | 50,725 |
| 2024-05-15 | $20.50 | $20.69 | $20.34 | $20.55 | $20.55 | 91,329 |
| 2024-05-14 | $20.50 | $20.55 | $20.25 | $20.34 | $20.34 | 80,601 |
| 2024-05-13 | $20.25 | $20.75 | $20.25 | $20.50 | $20.50 | 72,377 |
| 2024-05-10 | $20.30 | $20.75 | $20.06 | $20.25 | $20.25 | 66,613 |
| 2024-05-09 | $20.28 | $20.65 | $20.21 | $20.55 | $20.55 | 45,715 |
| 2024-05-08 | $20.61 | $20.67 | $20.20 | $20.28 | $20.28 | 51,607 |
| 2024-05-07 | $20.18 | $20.84 | $20.06 | $20.29 | $20.29 | 54,793 |
| 2024-05-06 | $20.10 | $20.10 | $19.95 | $20.09 | $20.09 | 51,075 |
| 2024-05-03 | $19.99 | $20.87 | $19.90 | $19.90 | $19.90 | 145,393 |
| 2024-05-02 | $19.60 | $20.00 | $19.40 | $19.95 | $19.95 | 138,743 |
| 2024-05-01 | $19.30 | $19.50 | $19.20 | $19.40 | $19.40 | 71,137 |
| 2024-04-30 | $19.22 | $19.45 | $18.88 | $19.05 | $19.05 | 126,054 |
| 2024-04-29 | $19.20 | $19.25 | $18.87 | $18.94 | $18.94 | 62,421 |
| 2024-04-26 | $18.75 | $19.12 | $18.57 | $18.57 | $18.57 | 76,519 |
| 2024-04-25 | $18.40 | $18.77 | $18.40 | $18.62 | $18.62 | 55,773 |
| 2024-04-24 | $18.50 | $18.87 | $18.42 | $18.45 | $18.45 | 69,249 |
| 2024-04-23 | $18.01 | $18.51 | $18.01 | $18.45 | $18.45 | 52,435 |
| 2024-04-22 | $17.90 | $18.50 | $17.60 | $18.30 | $18.30 | 42,132 |
| 2024-04-19 | $17.59 | $17.90 | $17.59 | $17.65 | $17.65 | 12,718 |
| 2024-04-18 | $17.90 | $18.05 | $17.59 | $17.59 | $17.59 | 12,644 |
| 2024-04-17 | $18.20 | $18.20 | $17.55 | $17.77 | $17.77 | 51,770 |
| 2024-04-16 | $18.25 | $18.50 | $17.90 | $18.00 | $18.00 | 28,436 |
| 2024-04-15 | $18.41 | $18.41 | $18.00 | $18.28 | $18.28 | 49,142 |
| 2024-04-12 | $18.31 | $18.76 | $18.19 | $18.20 | $18.20 | 30,410 |
| 2024-04-11 | $18.45 | $18.89 | $18.30 | $18.35 | $18.35 | 27,999 |
| 2024-04-10 | $17.99 | $18.34 | $17.91 | $18.25 | $18.25 | 16,097 |
| 2024-04-09 | $17.50 | $18.71 | $17.50 | $17.50 | $17.50 | 64,771 |
| 2024-04-08 | $18.61 | $18.98 | $17.09 | $18.88 | $18.88 | 28,068 |
| 2024-04-05 | $19.50 | $19.50 | $18.62 | $18.87 | $18.87 | 34,370 |
| 2024-04-04 | $18.92 | $19.14 | $18.80 | $18.85 | $18.85 | 48,151 |
| 2024-04-03 | $19.10 | $19.20 | $18.75 | $19.06 | $19.06 | 43,784 |
| 2024-04-02 | $19.46 | $19.46 | $19.01 | $19.18 | $19.18 | 42,720 |
| 2024-04-01 | $19.46 | $19.46 | $19.05 | $19.18 | $19.18 | 42,720 |
| 2024-03-28 | $18.97 | $19.40 | $18.84 | $19.05 | $19.05 | 39,390 |
| 2024-03-27 | $19.24 | $19.29 | $18.62 | $18.97 | $18.97 | 43,120 |
| 2024-03-26 | $19.14 | $19.27 | $18.65 | $19.11 | $18.71 | 49,638 |
| 2024-03-25 | $18.50 | $19.10 | $18.50 | $19.00 | $18.60 | 92,014 |
| 2024-03-22 | $19.00 | $19.14 | $18.49 | $18.50 | $18.50 | 54,298 |
| 2024-03-21 | $18.49 | $19.14 | $18.47 | $18.75 | $18.75 | 61,344 |
| 2024-03-20 | $18.00 | $18.49 | $18.00 | $18.39 | $18.39 | 62,587 |
| 2024-03-19 | $17.75 | $18.00 | $17.65 | $18.00 | $18.00 | 43,614 |
| 2024-03-18 | $17.50 | $17.98 | $17.30 | $17.75 | $17.75 | 83,658 |
| 2024-03-15 | $16.46 | $17.49 | $16.39 | $16.90 | $16.90 | 90,046 |
| 2024-03-14 | $16.50 | $16.50 | $16.10 | $16.45 | $16.45 | 51,829 |
| 2024-03-13 | $16.55 | $16.60 | $16.39 | $16.45 | $16.45 | 29,122 |
| 2024-03-12 | $16.45 | $16.45 | $16.30 | $16.45 | $16.45 | 29,122 |
| 2024-03-11 | $16.25 | $16.70 | $16.25 | $16.28 | $16.28 | 26,157 |
| 2024-03-08 | $16.41 | $16.50 | $16.05 | $16.10 | $16.10 | 18,442 |
| 2024-03-07 | $16.25 | $16.45 | $16.25 | $16.44 | $16.44 | 8,183 |
| 2024-03-06 | $16.14 | $16.45 | $16.14 | $16.36 | $16.36 | 8,746 |
| 2024-03-05 | $16.27 | $16.29 | $16.02 | $16.20 | $16.20 | 19,683 |
| 2024-03-04 | $16.10 | $16.30 | $16.08 | $16.25 | $16.25 | 37,007 |
| 2024-03-01 | $16.36 | $16.36 | $16.00 | $16.06 | $16.06 | 24,045 |
| 2024-02-29 | $16.10 | $16.40 | $16.02 | $16.10 | $16.10 | 26,653 |
| 2024-02-28 | $16.70 | $16.70 | $16.03 | $16.10 | $16.10 | 15,154 |
| 2024-02-27 | $16.01 | $16.30 | $16.01 | $16.30 | $16.30 | 25,721 |
| 2024-02-26 | $16.01 | $16.61 | $15.93 | $16.10 | $16.10 | 19,548 |
| 2024-02-23 | $16.15 | $16.25 | $16.00 | $16.00 | $16.00 | 26,203 |
| 2024-02-22 | $16.45 | $16.55 | $16.10 | $16.22 | $16.22 | 26,943 |
| 2024-02-21 | $16.50 | $16.58 | $16.30 | $16.45 | $16.45 | 14,289 |
| 2024-02-20 | $16.80 | $16.80 | $16.29 | $16.49 | $16.49 | 19,775 |
| 2024-02-16 | $16.23 | $16.44 | $16.05 | $16.44 | $16.44 | 18,615 |
| 2024-02-15 | $16.10 | $16.25 | $16.00 | $16.15 | $16.15 | 8,797 |
| 2024-02-14 | $16.07 | $16.29 | $16.07 | $16.10 | $16.10 | 19,031 |
| 2024-02-13 | $16.07 | $16.30 | $16.06 | $16.08 | $16.08 | 16,683 |
| 2024-02-12 | $16.33 | $16.33 | $16.02 | $16.08 | $16.08 | 22,436 |
| 2024-02-09 | $16.40 | $16.40 | $16.18 | $16.33 | $16.33 | 15,594 |
| 2024-02-08 | $16.25 | $16.45 | $16.25 | $16.45 | $16.45 | 19,778 |
| 2024-02-07 | $16.45 | $16.45 | $16.20 | $16.40 | $16.40 | 13,135 |
| 2024-02-06 | $16.41 | $16.45 | $16.23 | $16.24 | $16.24 | 8,931 |
| 2024-02-05 | $16.45 | $16.74 | $16.08 | $16.40 | $16.40 | 25,386 |
| 2024-02-02 | $16.60 | $16.65 | $16.46 | $16.63 | $16.63 | 10,913 |
| 2024-02-01 | $16.73 | $16.75 | $16.25 | $16.65 | $16.65 | 14,335 |
| 2024-01-31 | $16.55 | $16.99 | $16.21 | $16.72 | $16.72 | 48,256 |
| 2024-01-30 | $16.52 | $16.63 | $16.21 | $16.50 | $16.50 | 18,176 |
| 2024-01-29 | $16.75 | $16.75 | $16.53 | $16.66 | $16.66 | 13,677 |
| 2024-01-26 | $16.21 | $16.75 | $16.21 | $16.70 | $16.70 | 25,181 |
| 2024-01-25 | $16.01 | $16.78 | $16.01 | $16.24 | $16.24 | 20,422 |
| 2024-01-24 | $16.40 | $16.70 | $16.05 | $16.05 | $16.05 | 28,751 |
| 2024-01-23 | $16.55 | $16.55 | $16.35 | $16.38 | $16.38 | 12,372 |
| 2024-01-22 | $16.58 | $16.75 | $16.34 | $16.46 | $16.46 | 22,542 |
| 2024-01-19 | $16.19 | $16.50 | $16.19 | $16.47 | $16.47 | 26,767 |
| 2024-01-18 | $16.75 | $16.75 | $16.06 | $16.18 | $16.18 | 34,980 |
| 2024-01-17 | $16.89 | $17.00 | $16.30 | $16.53 | $16.53 | 55,917 |
| 2024-01-16 | $16.75 | $16.97 | $16.75 | $16.84 | $16.84 | 62,574 |
| 2024-01-12 | $16.80 | $16.94 | $16.61 | $16.79 | $16.79 | 40,664 |
| 2024-01-11 | $16.55 | $16.74 | $16.43 | $16.71 | $16.71 | 19,068 |
| 2024-01-10 | $16.60 | $16.60 | $16.25 | $16.54 | $16.54 | 15,905 |
| 2024-01-09 | $16.84 | $16.84 | $16.31 | $16.60 | $16.60 | 30,512 |
| 2024-01-08 | $16.05 | $16.75 | $16.01 | $16.67 | $16.67 | 29,195 |
| 2024-01-05 | $16.30 | $16.59 | $16.20 | $16.22 | $16.22 | 27,882 |
| 2024-01-04 | $16.00 | $16.30 | $16.00 | $16.30 | $16.30 | 28,885 |
| 2024-01-03 | $16.30 | $16.30 | $15.99 | $15.99 | $15.99 | 39,709 |
| 2024-01-02 | $16.61 | $16.76 | $16.12 | $16.17 | $16.17 | 68,507 |
| 2023-12-29 | $16.31 | $16.78 | $15.90 | $16.01 | $16.01 | 48,611 |
| 2023-12-28 | $16.80 | $16.95 | $16.01 | $16.31 | $16.31 | 67,440 |
| 2023-12-27 | $16.50 | $17.00 | $16.50 | $16.78 | $16.38 | 48,679 |
| 2023-12-26 | $16.05 | $17.00 | $16.05 | $16.50 | $16.11 | 112,392 |
| 2023-12-22 | $15.95 | $16.17 | $15.80 | $15.95 | $15.95 | 78,684 |
| 2023-12-21 | $14.80 | $16.47 | $14.80 | $15.74 | $15.74 | 63,373 |
| 2023-12-20 | $15.50 | $16.23 | $14.71 | $14.71 | $14.71 | 61,718 |
| 2023-12-19 | $15.78 | $15.78 | $14.22 | $15.32 | $15.32 | 36,519 |
| 2023-12-18 | $14.76 | $15.50 | $14.76 | $15.49 | $15.49 | 56,769 |
| 2023-12-15 | $14.97 | $14.97 | $14.20 | $14.60 | $14.60 | 68,576 |
| 2023-12-14 | $14.11 | $15.00 | $13.77 | $14.75 | $14.75 | 79,576 |
| 2023-12-13 | $14.00 | $14.10 | $13.91 | $14.06 | $14.06 | 46,987 |
| 2023-12-12 | $14.15 | $14.15 | $13.90 | $13.90 | $13.90 | 31,503 |
| 2023-12-11 | $13.99 | $14.10 | $13.10 | $14.10 | $14.10 | 238,085 |
| 2023-12-08 | $13.50 | $14.30 | $13.50 | $13.99 | $13.99 | 82,769 |
| 2023-12-07 | $13.41 | $13.50 | $13.37 | $13.50 | $13.50 | 22,979 |
| 2023-12-06 | $13.39 | $13.50 | $13.35 | $13.40 | $13.40 | 24,891 |
| 2023-12-05 | $13.30 | $13.39 | $13.30 | $13.38 | $13.38 | 14,564 |
| 2023-12-04 | $13.50 | $13.50 | $13.30 | $13.30 | $13.30 | 22,890 |
| 2023-12-01 | $13.40 | $13.40 | $13.31 | $13.38 | $13.38 | 9,470 |
| 2023-11-30 | $13.35 | $13.40 | $13.19 | $13.32 | $13.32 | 21,876 |
| 2023-11-29 | $13.25 | $13.40 | $13.25 | $13.35 | $13.35 | 6,826 |
| 2023-11-28 | $13.25 | $13.48 | $13.18 | $13.18 | $13.18 | 14,315 |
| 2023-11-27 | $13.19 | $13.50 | $13.19 | $13.27 | $13.27 | 12,535 |
| 2023-11-24 | $13.30 | $13.45 | $13.15 | $13.15 | $13.15 | 6,902 |
| 2023-11-22 | $13.30 | $13.40 | $13.00 | $13.00 | $13.00 | 31,371 |
| 2023-11-21 | $13.20 | $13.30 | $13.20 | $13.23 | $13.23 | 9,000 |
| 2023-11-20 | $13.10 | $13.33 | $13.10 | $13.20 | $13.20 | 17,858 |
| 2023-11-17 | $12.91 | $13.22 | $12.91 | $13.13 | $13.13 | 17,936 |
| 2023-11-16 | $13.05 | $13.30 | $13.00 | $13.05 | $13.05 | 15,332 |
| 2023-11-15 | $13.10 | $13.33 | $13.05 | $13.20 | $13.20 | 17,786 |
| 2023-11-14 | $13.02 | $13.36 | $13.02 | $13.20 | $13.20 | 12,935 |
| 2023-11-13 | $13.03 | $13.05 | $12.85 | $13.02 | $13.02 | 5,418 |
| 2023-11-10 | $13.10 | $13.10 | $13.00 | $13.03 | $13.03 | 14,942 |
| 2023-11-09 | $13.00 | $13.29 | $12.83 | $13.09 | $13.09 | 18,580 |
| 2023-11-08 | $12.68 | $13.00 | $12.56 | $12.90 | $12.90 | 36,506 |
| 2023-11-07 | $12.84 | $12.92 | $12.65 | $12.65 | $12.65 | 19,502 |
| 2023-11-06 | $12.90 | $13.00 | $12.82 | $12.90 | $12.90 | 15,278 |
| 2023-11-03 | $12.81 | $13.05 | $12.70 | $12.70 | $12.70 | 30,768 |
| 2023-11-02 | $12.51 | $12.82 | $12.43 | $12.81 | $12.81 | 77,862 |
| 2023-11-01 | $12.56 | $12.70 | $12.52 | $12.60 | $12.60 | 9,815 |
| 2023-10-31 | $12.73 | $12.78 | $12.52 | $12.57 | $12.57 | 20,979 |
| 2023-10-30 | $12.91 | $12.97 | $12.70 | $12.70 | $12.70 | 44,740 |
| 2023-10-27 | $13.00 | $13.00 | $12.91 | $12.92 | $12.92 | 16,136 |
| 2023-10-26 | $13.35 | $13.35 | $13.05 | $13.08 | $13.08 | 8,880 |
| 2023-10-25 | $13.35 | $13.35 | $13.19 | $13.19 | $13.19 | 3,168 |
| 2023-10-24 | $13.53 | $13.57 | $13.13 | $13.34 | $13.34 | 21,468 |
| 2023-10-23 | $13.59 | $13.64 | $13.41 | $13.61 | $13.61 | 10,517 |
| 2023-10-20 | $13.59 | $13.76 | $13.58 | $13.70 | $13.70 | 9,187 |
| 2023-10-19 | $13.89 | $13.89 | $13.50 | $13.58 | $13.58 | 8,365 |
| 2023-10-18 | $13.99 | $13.99 | $13.67 | $13.83 | $13.83 | 19,909 |
| 2023-10-17 | $13.31 | $13.99 | $13.23 | $13.99 | $13.99 | 37,406 |
| 2023-10-16 | $13.14 | $13.38 | $12.97 | $13.19 | $13.19 | 28,368 |
| 2023-10-13 | $12.95 | $13.00 | $12.86 | $12.93 | $12.93 | 21,054 |
| 2023-10-12 | $12.87 | $13.00 | $12.81 | $12.81 | $12.81 | 8,489 |
| 2023-10-11 | $12.81 | $13.00 | $12.81 | $12.92 | $12.92 | 13,055 |
| 2023-10-10 | $12.89 | $13.05 | $12.86 | $12.86 | $12.86 | 13,451 |
| 2023-10-09 | $13.11 | $13.20 | $12.82 | $12.98 | $12.98 | 20,530 |
| 2023-10-06 | $13.16 | $13.27 | $13.10 | $13.11 | $13.11 | 10,565 |
| 2023-10-05 | $13.13 | $13.15 | $13.12 | $13.15 | $13.15 | 2,828 |
| 2023-10-04 | $13.10 | $13.38 | $13.05 | $13.17 | $13.17 | 10,727 |
| 2023-10-03 | $13.39 | $13.45 | $12.81 | $13.44 | $13.44 | 22,652 |
| 2023-10-02 | $13.45 | $13.74 | $13.45 | $13.69 | $13.69 | 19,166 |
| 2023-09-29 | $13.33 | $13.83 | $13.06 | $13.62 | $13.62 | 15,148 |
| 2023-09-28 | $13.12 | $13.98 | $13.12 | $13.69 | $13.69 | 11,158 |
| 2023-09-27 | $14.00 | $14.00 | $13.79 | $13.90 | $13.51 | 12,490 |
| 2023-09-26 | $14.00 | $14.00 | $13.82 | $14.00 | $13.61 | 20,746 |
| 2023-09-25 | $13.92 | $14.00 | $13.91 | $14.00 | $13.61 | 9,834 |
| 2023-09-22 | $13.77 | $13.95 | $13.71 | $13.87 | $13.49 | 9,120 |
| 2023-09-21 | $13.73 | $14.00 | $13.57 | $14.00 | $13.61 | 25,559 |
| 2023-09-20 | $13.80 | $14.06 | $13.75 | $13.80 | $13.42 | 29,063 |
| 2023-09-19 | $14.19 | $14.35 | $13.81 | $13.99 | $13.60 | 19,811 |
| 2023-09-18 | $13.90 | $14.17 | $13.73 | $14.17 | $13.78 | 35,944 |
| 2023-09-15 | $13.75 | $13.76 | $13.68 | $13.72 | $13.34 | 23,807 |
| 2023-09-14 | $13.74 | $13.87 | $13.60 | $13.70 | $13.32 | 16,644 |
| 2023-09-13 | $13.55 | $13.94 | $13.55 | $13.70 | $13.32 | 19,129 |
| 2023-09-12 | $13.55 | $13.74 | $13.46 | $13.65 | $13.27 | 10,593 |
| 2023-09-11 | $13.66 | $13.80 | $13.00 | $13.50 | $13.13 | 599,694 |
| 2023-09-08 | $13.75 | $13.75 | $13.50 | $13.66 | $13.28 | 24,953 |
| 2023-09-07 | $13.76 | $13.88 | $13.74 | $13.80 | $13.42 | 28,126 |
| 2023-09-06 | $13.99 | $13.99 | $13.70 | $13.73 | $13.35 | 19,731 |
| 2023-09-05 | $14.49 | $14.49 | $13.89 | $14.15 | $13.76 | 26,174 |
| 2023-09-01 | $14.47 | $14.47 | $13.53 | $14.29 | $14.29 | 17,119 |
| 2023-08-31 | $13.85 | $14.90 | $13.78 | $14.47 | $14.47 | 116,800 |
| 2023-08-30 | $12.98 | $13.69 | $12.85 | $13.69 | $13.69 | 22,885 |
| 2023-08-29 | $12.78 | $12.98 | $12.76 | $12.98 | $12.98 | 6,107 |
| 2023-08-28 | $12.70 | $12.83 | $12.44 | $12.77 | $12.77 | 12,277 |
| 2023-08-25 | $12.67 | $12.71 | $12.32 | $12.67 | $12.67 | 14,720 |
| 2023-08-24 | $12.67 | $12.69 | $12.54 | $12.67 | $12.67 | 16,615 |
| 2023-08-23 | $12.71 | $12.75 | $12.67 | $12.69 | $12.69 | 2,382 |
| 2023-08-22 | $12.53 | $12.72 | $12.53 | $12.72 | $12.72 | 5,764 |
| 2023-08-21 | $12.64 | $12.73 | $12.50 | $12.51 | $12.51 | 23,825 |
| 2023-08-18 | $12.67 | $12.70 | $12.50 | $12.65 | $12.65 | 8,164 |
| 2023-08-17 | $12.65 | $12.70 | $12.40 | $12.70 | $12.70 | 9,959 |
| 2023-08-16 | $12.40 | $12.88 | $12.25 | $12.71 | $12.71 | 11,851 |
| 2023-08-15 | $13.10 | $13.22 | $12.40 | $12.60 | $12.60 | 24,984 |
| 2023-08-14 | $13.39 | $13.40 | $13.00 | $13.00 | $13.00 | 9,683 |
| 2023-08-11 | $13.32 | $13.45 | $13.10 | $13.20 | $13.20 | 15,926 |
| 2023-08-10 | $12.69 | $13.33 | $12.69 | $13.30 | $13.30 | 19,591 |
| 2023-08-09 | $12.56 | $12.87 | $12.55 | $12.82 | $12.82 | 15,876 |
| 2023-08-08 | $12.50 | $12.68 | $12.40 | $12.55 | $12.55 | 16,984 |
| 2023-08-07 | $12.47 | $12.50 | $12.41 | $12.50 | $12.50 | 25,161 |
| 2023-08-04 | $12.42 | $12.50 | $12.40 | $12.40 | $12.40 | 11,511 |
| 2023-08-03 | $12.50 | $12.50 | $12.41 | $12.49 | $12.49 | 11,052 |
| 2023-08-02 | $12.52 | $12.52 | $12.38 | $12.50 | $12.50 | 8,050 |
| 2023-08-01 | $12.50 | $12.56 | $12.30 | $12.48 | $12.48 | 32,557 |
| 2023-07-31 | $12.70 | $12.84 | $12.50 | $12.50 | $12.50 | 30,481 |
| 2023-07-28 | $12.70 | $12.80 | $12.50 | $12.80 | $12.80 | 38,773 |
| 2023-07-27 | $12.86 | $12.86 | $12.28 | $12.70 | $12.70 | 30,077 |
| 2023-07-26 | $12.89 | $12.92 | $12.38 | $12.88 | $12.88 | 67,542 |
| 2023-07-25 | $13.73 | $13.73 | $12.90 | $12.91 | $12.91 | 71,886 |
| 2023-07-24 | $14.20 | $14.45 | $13.62 | $13.73 | $13.73 | 29,972 |
| 2023-07-21 | $14.49 | $14.49 | $14.08 | $14.23 | $14.23 | 8,319 |
| 2023-07-20 | $14.52 | $15.00 | $14.21 | $14.49 | $14.49 | 34,488 |
| 2023-07-19 | $14.78 | $14.95 | $14.50 | $14.54 | $14.54 | 19,856 |
| 2023-07-18 | $15.00 | $15.00 | $14.58 | $14.79 | $14.79 | 14,740 |
| 2023-07-17 | $14.59 | $15.24 | $14.45 | $14.95 | $14.95 | 18,378 |
| 2023-07-14 | $15.33 | $15.33 | $14.28 | $14.45 | $14.45 | 35,192 |
| 2023-07-13 | $14.38 | $15.19 | $14.26 | $15.19 | $15.19 | 20,428 |
| 2023-07-12 | $13.88 | $14.25 | $13.80 | $14.25 | $14.25 | 17,771 |
| 2023-07-11 | $13.75 | $13.88 | $13.68 | $13.88 | $13.88 | 16,930 |
| 2023-07-10 | $13.89 | $13.89 | $13.61 | $13.78 | $13.78 | 8,971 |
| 2023-07-07 | $13.80 | $13.90 | $13.65 | $13.88 | $13.88 | 19,014 |
| 2023-07-06 | $13.70 | $13.83 | $13.60 | $13.70 | $13.70 | 7,380 |
| 2023-07-05 | $13.55 | $13.88 | $13.55 | $13.70 | $13.70 | 7,459 |
| 2023-07-03 | $13.80 | $13.90 | $13.36 | $13.75 | $13.75 | 12,742 |
| 2023-06-30 | $13.80 | $13.80 | $13.60 | $13.80 | $13.80 | 18,024 |
| 2023-06-29 | $13.23 | $13.82 | $13.01 | $13.80 | $13.80 | 23,123 |
| 2023-06-28 | $13.40 | $13.78 | $13.40 | $13.78 | $13.40 | 10,560 |
| 2023-06-27 | $13.12 | $13.77 | $13.10 | $13.62 | $13.25 | 24,891 |
| 2023-06-26 | $12.88 | $12.94 | $12.79 | $12.94 | $12.58 | 30,702 |
| 2023-06-23 | $12.56 | $12.83 | $12.45 | $12.83 | $12.48 | 17,560 |
| 2023-06-22 | $12.69 | $12.69 | $12.27 | $12.50 | $12.16 | 18,776 |
| 2023-06-21 | $12.58 | $12.78 | $12.36 | $12.65 | $12.30 | 22,192 |
| 2023-06-20 | $12.36 | $12.56 | $12.33 | $12.56 | $12.21 | 21,493 |
| 2023-06-16 | $12.03 | $12.36 | $12.03 | $12.35 | $12.01 | 23,429 |
| 2023-06-15 | $12.00 | $12.05 | $11.80 | $12.02 | $11.68 | 42,916 |
| 2023-06-14 | $12.01 | $12.01 | $11.95 | $11.95 | $11.62 | 12,116 |
| 2023-06-13 | $11.90 | $12.04 | $11.80 | $11.97 | $11.64 | 68,696 |
| 2023-06-12 | $12.10 | $12.13 | $12.02 | $12.12 | $11.78 | 22,279 |
| 2023-06-09 | $12.40 | $12.43 | $12.00 | $12.11 | $11.78 | 65,905 |
| 2023-06-08 | $12.50 | $12.50 | $12.25 | $12.40 | $12.06 | 11,709 |
| 2023-06-07 | $12.44 | $12.65 | $12.08 | $12.45 | $12.11 | 51,551 |
| 2023-06-06 | $12.40 | $12.42 | $12.36 | $12.42 | $12.08 | 9,174 |
| 2023-06-05 | $12.36 | $12.42 | $12.25 | $12.25 | $11.91 | 7,149 |
| 2023-06-02 | $12.33 | $12.40 | $12.25 | $12.36 | $12.36 | 21,983 |
| 2023-06-01 | $12.34 | $12.46 | $12.30 | $12.32 | $12.32 | 12,323 |
| 2023-05-31 | $12.33 | $12.44 | $12.30 | $12.34 | $12.34 | 9,486 |
| 2023-05-30 | $12.42 | $12.46 | $12.25 | $12.33 | $12.33 | 9,938 |
| 2023-05-26 | $12.21 | $12.45 | $12.21 | $12.40 | $12.40 | 6,799 |
| 2023-05-25 | $12.46 | $12.48 | $12.23 | $12.26 | $12.26 | 30,861 |
| 2023-05-24 | $12.60 | $12.60 | $12.32 | $12.32 | $12.32 | 32,158 |
| 2023-05-23 | $12.36 | $12.89 | $12.32 | $12.52 | $12.52 | 27,191 |
| 2023-05-22 | $12.51 | $12.56 | $12.45 | $12.46 | $12.46 | 13,107 |
| 2023-05-19 | $12.46 | $12.59 | $12.46 | $12.51 | $12.51 | 14,279 |
| 2023-05-18 | $12.45 | $12.50 | $12.18 | $12.48 | $12.48 | 13,603 |
| 2023-05-17 | $12.34 | $12.64 | $12.34 | $12.40 | $12.40 | 12,745 |
| 2023-05-16 | $12.44 | $12.62 | $12.25 | $12.33 | $12.33 | 23,160 |
| 2023-05-15 | $12.35 | $12.51 | $12.22 | $12.51 | $12.51 | 6,122 |
| 2023-05-12 | $12.44 | $12.70 | $12.31 | $12.40 | $12.40 | 16,698 |
| 2023-05-11 | $12.50 | $12.80 | $12.44 | $12.44 | $12.44 | 16,265 |
| 2023-05-10 | $12.64 | $13.10 | $12.08 | $12.55 | $12.55 | 48,467 |
| 2023-05-09 | $12.91 | $12.92 | $12.48 | $12.56 | $12.56 | 18,837 |
| 2023-05-08 | $13.29 | $13.33 | $12.92 | $12.92 | $12.92 | 21,793 |
| 2023-05-05 | $12.68 | $13.30 | $12.55 | $13.20 | $13.20 | 12,134 |
| 2023-05-04 | $12.85 | $13.00 | $12.57 | $12.59 | $12.59 | 18,547 |
| 2023-05-03 | $12.78 | $12.84 | $12.60 | $12.83 | $12.83 | 5,555 |
| 2023-05-02 | $12.65 | $12.74 | $12.56 | $12.69 | $12.69 | 6,706 |
| 2023-05-01 | $12.62 | $12.73 | $12.55 | $12.65 | $12.65 | 7,895 |
| 2023-04-28 | $12.40 | $12.66 | $12.40 | $12.60 | $12.60 | 8,020 |
| 2023-04-27 | $12.06 | $12.50 | $12.06 | $12.47 | $12.47 | 50,719 |
| 2023-04-26 | $12.12 | $12.39 | $12.10 | $12.30 | $12.30 | 12,889 |
| 2023-04-25 | $12.46 | $12.53 | $12.12 | $12.33 | $12.33 | 18,760 |
| 2023-04-24 | $12.40 | $12.80 | $12.40 | $12.50 | $12.50 | 15,972 |
| 2023-04-21 | $12.56 | $12.69 | $12.37 | $12.54 | $12.54 | 19,435 |
| 2023-04-20 | $12.73 | $12.85 | $12.47 | $12.60 | $12.60 | 21,969 |
| 2023-04-19 | $12.55 | $12.71 | $12.44 | $12.71 | $12.71 | 10,026 |
| 2023-04-18 | $12.57 | $12.59 | $12.49 | $12.52 | $12.52 | 12,218 |
| 2023-04-17 | $12.22 | $12.50 | $12.22 | $12.48 | $12.48 | 9,571 |
| 2023-04-14 | $12.40 | $12.40 | $12.14 | $12.27 | $12.27 | 32,353 |
| 2023-04-13 | $12.36 | $12.40 | $12.25 | $12.40 | $12.40 | 12,512 |
| 2023-04-12 | $12.50 | $12.64 | $12.36 | $12.42 | $12.42 | 15,337 |
| 2023-04-11 | $12.48 | $12.50 | $12.26 | $12.46 | $12.46 | 10,428 |
| 2023-04-10 | $12.55 | $12.55 | $12.28 | $12.55 | $12.55 | 12,413 |
| 2023-04-06 | $12.31 | $12.62 | $12.07 | $12.45 | $12.45 | 31,024 |
| 2023-04-05 | $12.14 | $12.45 | $12.07 | $12.07 | $12.07 | 16,164 |
| 2023-04-04 | $12.30 | $12.49 | $12.10 | $12.14 | $12.14 | 10,092 |
| 2023-04-03 | $12.27 | $12.46 | $12.12 | $12.46 | $12.46 | 16,021 |
| 2023-03-31 | $12.42 | $12.71 | $12.27 | $12.35 | $12.35 | 31,699 |
| 2023-03-30 | $13.69 | $13.69 | $12.40 | $12.43 | $12.43 | 9,459 |
| 2023-03-29 | $12.42 | $12.80 | $12.42 | $12.64 | $12.26 | 16,267 |
| 2023-03-28 | $12.15 | $13.13 | $11.98 | $12.50 | $12.50 | 29,952 |
| 2023-03-27 | $12.05 | $12.19 | $11.88 | $12.00 | $12.00 | 71,637 |
| 2023-03-24 | $12.00 | $12.16 | $11.86 | $12.05 | $12.05 | 46,183 |
| 2023-03-23 | $12.35 | $12.65 | $12.00 | $12.25 | $12.25 | 71,598 |
| 2023-03-22 | $12.75 | $12.91 | $12.28 | $12.35 | $12.35 | 58,021 |
| 2023-03-21 | $13.53 | $13.93 | $12.76 | $12.79 | $12.79 | 36,077 |
| 2023-03-20 | $13.53 | $13.55 | $12.57 | $13.55 | $13.55 | 32,177 |
| 2023-03-17 | $13.97 | $14.18 | $13.53 | $13.65 | $13.65 | 27,502 |
| 2023-03-16 | $13.72 | $14.01 | $13.59 | $13.90 | $13.90 | 32,551 |
| 2023-03-15 | $13.56 | $13.89 | $13.55 | $13.80 | $13.80 | 33,306 |
| 2023-03-14 | $12.99 | $14.38 | $12.99 | $13.55 | $13.55 | 56,164 |
| 2023-03-13 | $13.20 | $13.38 | $12.00 | $13.07 | $13.07 | 138,042 |
| 2023-03-10 | $14.66 | $14.80 | $12.71 | $13.38 | $13.38 | 364,524 |
| 2023-03-09 | $15.43 | $15.50 | $14.65 | $15.12 | $15.12 | 160,423 |
| 2023-03-08 | $16.08 | $16.08 | $15.71 | $15.87 | $15.87 | 43,331 |
| 2023-03-07 | $16.32 | $16.32 | $15.75 | $15.98 | $15.98 | 71,479 |
| 2023-03-06 | $16.75 | $16.75 | $15.91 | $16.03 | $16.03 | 104,097 |
| 2023-03-03 | $17.00 | $17.25 | $16.63 | $16.75 | $16.75 | 93,097 |
| 2023-03-02 | $16.95 | $17.01 | $16.85 | $16.98 | $16.98 | 19,687 |
| 2023-03-01 | $17.21 | $17.50 | $16.95 | $16.95 | $16.95 | 30,705 |
| 2023-02-28 | $17.56 | $17.65 | $16.88 | $17.28 | $17.28 | 77,091 |
| 2023-02-27 | $18.48 | $18.48 | $17.56 | $17.58 | $17.58 | 49,457 |
| 2023-02-24 | $18.70 | $18.72 | $18.38 | $18.38 | $18.38 | 34,288 |
| 2023-02-23 | $18.70 | $18.75 | $18.52 | $18.69 | $18.69 | 29,483 |
| 2023-02-22 | $18.75 | $18.80 | $18.54 | $18.70 | $18.70 | 36,365 |
| 2023-02-21 | $18.55 | $18.85 | $18.55 | $18.69 | $18.69 | 21,723 |
| 2023-02-17 | $18.88 | $18.98 | $17.55 | $18.85 | $18.85 | 156,121 |
| 2023-02-16 | $19.10 | $19.10 | $18.84 | $18.90 | $18.90 | 61,905 |
| 2023-02-15 | $19.00 | $19.11 | $18.96 | $19.08 | $19.08 | 24,413 |
| 2023-02-14 | $19.11 | $19.11 | $18.72 | $18.90 | $18.90 | 39,058 |
| 2023-02-13 | $19.48 | $19.48 | $19.01 | $19.08 | $19.08 | 41,589 |
| 2023-02-10 | $19.50 | $19.50 | $19.17 | $19.48 | $19.48 | 38,299 |
| 2023-02-09 | $19.35 | $19.50 | $19.25 | $19.49 | $19.49 | 35,328 |
| 2023-02-08 | $19.01 | $19.34 | $19.00 | $19.16 | $19.16 | 92,460 |
| 2023-02-07 | $18.49 | $19.00 | $18.45 | $18.99 | $18.99 | 98,753 |
| 2023-02-06 | $18.43 | $18.50 | $18.25 | $18.42 | $18.42 | 85,616 |
| 2023-02-03 | $18.41 | $18.49 | $18.10 | $18.27 | $18.27 | 65,198 |
| 2023-02-02 | $17.85 | $18.49 | $17.85 | $18.43 | $18.43 | 69,942 |
| 2023-02-01 | $18.24 | $18.30 | $17.78 | $17.81 | $17.81 | 44,187 |
| 2023-01-31 | $17.85 | $17.95 | $17.70 | $17.88 | $17.88 | 29,439 |
| 2023-01-30 | $17.60 | $17.98 | $17.60 | $17.70 | $17.70 | 80,590 |
| 2023-01-27 | $17.75 | $18.00 | $17.40 | $17.52 | $17.52 | 48,107 |
| 2023-01-26 | $17.62 | $18.50 | $17.49 | $17.64 | $17.64 | 34,448 |
| 2023-01-25 | $17.60 | $17.84 | $17.46 | $17.62 | $17.62 | 44,956 |
| 2023-01-24 | $17.35 | $18.01 | $17.35 | $17.60 | $17.60 | 45,259 |
| 2023-01-23 | $17.22 | $17.50 | $17.00 | $17.35 | $17.35 | 55,608 |
| 2023-01-20 | $17.00 | $18.51 | $16.85 | $16.85 | $16.85 | 100,248 |
| 2023-01-19 | $17.84 | $17.86 | $16.63 | $17.05 | $17.05 | 95,894 |
| 2023-01-18 | $17.50 | $18.00 | $17.12 | $17.65 | $17.65 | 21,729 |
| 2023-01-17 | $16.77 | $19.48 | $16.11 | $18.00 | $18.00 | 151,648 |
| 2023-01-13 | $17.50 | $17.50 | $16.25 | $16.75 | $16.75 | 11,313 |
| 2023-01-12 | $15.66 | $17.03 | $15.66 | $16.50 | $16.50 | 43,697 |
| 2023-01-11 | $16.15 | $16.91 | $15.42 | $16.52 | $16.52 | 82,602 |
| 2023-01-10 | $16.50 | $16.93 | $16.10 | $16.10 | $16.10 | 9,752 |
| 2023-01-09 | $16.97 | $16.97 | $16.06 | $16.40 | $16.40 | 15,561 |
| 2023-01-06 | $16.59 | $16.80 | $16.25 | $16.25 | $16.25 | 19,018 |
| 2023-01-05 | $16.55 | $16.64 | $16.22 | $16.40 | $16.40 | 8,316 |
| 2023-01-04 | $16.01 | $16.50 | $15.91 | $16.48 | $16.48 | 9,947 |
| 2023-01-03 | $16.00 | $16.20 | $15.48 | $15.90 | $15.90 | 28,377 |
| 2022-12-30 | $15.67 | $16.02 | $15.46 | $16.02 | $16.02 | 47,611 |
| 2022-12-29 | $15.72 | $16.64 | $15.56 | $15.75 | $15.75 | 61,492 |
| 2022-12-28 | $16.90 | $16.99 | $16.45 | $16.45 | $16.05 | 25,332 |
| 2022-12-27 | $16.68 | $17.34 | $16.65 | $17.00 | $16.59 | 20,362 |
| 2022-12-23 | $16.80 | $16.80 | $16.69 | $16.70 | $16.30 | 14,836 |
| 2022-12-22 | $17.00 | $17.05 | $16.70 | $16.72 | $16.32 | 21,430 |
| 2022-12-21 | $17.00 | $17.20 | $16.81 | $17.00 | $16.59 | 41,388 |
| 2022-12-20 | $17.00 | $17.00 | $16.70 | $16.93 | $16.52 | 23,709 |
| 2022-12-19 | $17.96 | $18.00 | $16.41 | $16.92 | $16.51 | 32,129 |
| 2022-12-16 | $16.96 | $17.00 | $16.80 | $16.98 | $16.57 | 20,523 |
| 2022-12-15 | $16.96 | $16.99 | $16.44 | $16.45 | $16.45 | 20,981 |
| 2022-12-14 | $17.05 | $17.05 | $16.68 | $16.97 | $16.97 | 16,688 |
| 2022-12-13 | $17.15 | $17.20 | $16.97 | $16.97 | $16.97 | 17,881 |
| 2022-12-12 | $17.00 | $17.10 | $16.80 | $17.00 | $17.00 | 20,251 |
| 2022-12-09 | $17.04 | $17.10 | $16.49 | $17.00 | $17.00 | 31,158 |
| 2022-12-08 | $16.90 | $17.35 | $16.90 | $17.04 | $17.04 | 18,129 |
| 2022-12-07 | $17.29 | $17.30 | $16.90 | $17.00 | $17.00 | 7,807 |
| 2022-12-06 | $17.70 | $17.70 | $17.08 | $17.08 | $17.08 | 13,734 |
| 2022-12-05 | $17.83 | $17.95 | $17.26 | $17.80 | $17.80 | 31,661 |
| 2022-12-02 | $17.95 | $17.95 | $17.50 | $17.54 | $17.54 | 23,105 |
| 2022-12-01 | $17.75 | $17.80 | $17.44 | $17.80 | $17.80 | 12,927 |
| 2022-11-30 | $17.49 | $17.60 | $16.85 | $17.58 | $17.58 | 18,086 |
| 2022-11-29 | $17.75 | $17.85 | $17.06 | $17.50 | $17.50 | 13,414 |
| 2022-11-28 | $17.85 | $18.00 | $17.73 | $17.75 | $17.75 | 11,370 |
| 2022-11-25 | $17.85 | $17.90 | $16.98 | $17.90 | $17.90 | 5,809 |
| 2022-11-23 | $17.00 | $18.00 | $17.00 | $17.96 | $17.96 | 14,661 |
| 2022-11-22 | $17.89 | $17.93 | $16.35 | $16.80 | $16.80 | 23,235 |
| 2022-11-21 | $18.00 | $18.00 | $17.25 | $17.89 | $17.89 | 18,509 |
| 2022-11-18 | $16.70 | $18.00 | $16.70 | $18.00 | $18.00 | 12,752 |
| 2022-11-17 | $16.50 | $17.30 | $16.30 | $17.30 | $17.30 | 34,503 |
| 2022-11-16 | $16.95 | $16.95 | $16.12 | $16.30 | $16.30 | 30,632 |
| 2022-11-15 | $16.50 | $16.95 | $16.14 | $16.14 | $16.14 | 18,152 |
| 2022-11-14 | $16.25 | $16.60 | $16.00 | $16.00 | $16.00 | 25,189 |
| 2022-11-11 | $15.27 | $16.06 | $15.27 | $16.00 | $16.00 | 14,256 |
| 2022-11-10 | $15.65 | $16.30 | $15.50 | $16.00 | $16.00 | 39,301 |
| 2022-11-09 | $16.01 | $16.95 | $14.21 | $14.50 | $14.50 | 44,114 |
| 2022-11-08 | $16.00 | $16.05 | $15.30 | $15.50 | $15.50 | 13,793 |
| 2022-11-07 | $16.18 | $16.99 | $15.50 | $15.60 | $15.60 | 28,706 |
| 2022-11-04 | $15.50 | $16.00 | $15.05 | $16.00 | $16.00 | 8,851 |
| 2022-11-03 | $15.08 | $15.73 | $15.03 | $15.73 | $15.73 | 12,170 |
| 2022-11-02 | $15.20 | $15.20 | $15.05 | $15.09 | $15.09 | 7,300 |
| 2022-11-01 | $15.20 | $15.23 | $15.10 | $15.20 | $15.20 | 5,300 |
| 2022-10-31 | $15.24 | $15.30 | $15.00 | $15.00 | $15.00 | 13,284 |
| 2022-10-28 | $15.34 | $15.35 | $15.07 | $15.25 | $15.25 | 13,987 |
| 2022-10-27 | $15.25 | $15.35 | $15.10 | $15.29 | $15.29 | 5,175 |
| 2022-10-26 | $15.20 | $15.50 | $14.50 | $15.08 | $15.08 | 18,286 |
| 2022-10-25 | $15.08 | $15.53 | $15.05 | $15.29 | $15.29 | 15,216 |
| 2022-10-24 | $15.70 | $15.89 | $14.94 | $15.20 | $15.20 | 13,714 |
| 2022-10-21 | $15.90 | $15.90 | $15.07 | $15.60 | $15.60 | 15,452 |
| 2022-10-20 | $15.30 | $15.50 | $14.85 | $15.50 | $15.50 | 18,106 |
| 2022-10-19 | $15.30 | $15.40 | $14.21 | $15.30 | $15.30 | 42,862 |
| 2022-10-18 | $14.89 | $15.55 | $14.86 | $15.25 | $15.25 | 25,974 |
| 2022-10-17 | $14.00 | $14.99 | $14.00 | $14.77 | $14.77 | 21,895 |
| 2022-10-14 | $15.00 | $15.00 | $13.96 | $13.97 | $13.97 | 2,337 |
| 2022-10-13 | $13.95 | $14.00 | $13.80 | $13.90 | $13.90 | 9,643 |
| 2022-10-12 | $14.00 | $14.00 | $13.78 | $13.79 | $13.79 | 5,843 |
| 2022-10-11 | $14.08 | $14.08 | $13.83 | $13.99 | $13.99 | 6,023 |
| 2022-10-10 | $14.27 | $14.27 | $13.98 | $14.05 | $14.05 | 13,073 |
| 2022-10-07 | $14.95 | $15.00 | $14.00 | $14.00 | $14.00 | 34,060 |
| 2022-10-06 | $13.78 | $15.29 | $13.60 | $14.40 | $14.40 | 28,707 |
| 2022-10-05 | $13.83 | $13.90 | $13.60 | $13.90 | $13.90 | 14,928 |
| 2022-10-04 | $13.90 | $14.00 | $13.85 | $13.90 | $13.90 | 18,150 |
| 2022-10-03 | $13.30 | $13.90 | $13.30 | $13.85 | $13.85 | 28,181 |
| 2022-09-30 | $13.48 | $13.50 | $13.17 | $13.50 | $13.50 | 6,682 |
| 2022-09-29 | $13.39 | $13.39 | $12.70 | $13.20 | $13.20 | 20,040 |
| 2022-09-28 | $13.95 | $13.95 | $13.25 | $13.50 | $13.13 | 32,931 |
| 2022-09-27 | $14.00 | $14.01 | $13.57 | $13.90 | $13.52 | 19,747 |
| 2022-09-26 | $13.78 | $14.20 | $13.76 | $13.76 | $13.38 | 19,397 |
| 2022-09-23 | $14.87 | $15.01 | $13.36 | $13.76 | $13.38 | 96,198 |
| 2022-09-22 | $15.20 | $15.59 | $14.81 | $14.88 | $14.88 | 32,887 |
| 2022-09-21 | $15.35 | $15.78 | $15.20 | $15.23 | $15.23 | 8,797 |
| 2022-09-20 | $15.79 | $15.79 | $15.15 | $15.20 | $15.20 | 14,816 |
| 2022-09-19 | $15.05 | $15.78 | $15.05 | $15.38 | $15.38 | 25,092 |
| 2022-09-16 | $15.39 | $15.50 | $15.00 | $15.00 | $15.00 | 42,570 |
| 2022-09-15 | $15.25 | $15.49 | $15.06 | $15.20 | $15.20 | 19,358 |
| 2022-09-14 | $15.23 | $15.35 | $15.05 | $15.10 | $15.10 | 29,979 |
| 2022-09-13 | $15.68 | $16.00 | $15.05 | $15.20 | $15.20 | 40,991 |
| 2022-09-12 | $16.15 | $16.15 | $15.68 | $15.73 | $15.73 | 23,902 |
| 2022-09-09 | $16.00 | $16.18 | $15.95 | $16.05 | $16.05 | 11,330 |
| 2022-09-08 | $15.92 | $16.00 | $15.92 | $16.00 | $16.00 | 7,010 |
| 2022-09-07 | $16.01 | $16.21 | $15.60 | $16.00 | $16.00 | 36,082 |
| 2022-09-06 | $16.00 | $16.30 | $15.74 | $16.00 | $16.00 | 36,189 |
| 2022-09-02 | $16.41 | $16.45 | $16.00 | $16.05 | $16.05 | 40,511 |
| 2022-09-01 | $16.50 | $16.50 | $16.05 | $16.05 | $16.05 | 33,273 |
| 2022-08-31 | $16.26 | $16.69 | $16.16 | $16.40 | $16.40 | 10,648 |
| 2022-08-30 | $17.15 | $17.15 | $16.26 | $16.50 | $16.50 | 14,644 |
| 2022-08-29 | $16.25 | $17.00 | $16.12 | $16.81 | $16.81 | 30,115 |
| 2022-08-26 | $16.76 | $16.79 | $16.10 | $16.10 | $16.10 | 28,889 |
| 2022-08-25 | $16.36 | $16.85 | $16.27 | $16.50 | $16.50 | 44,398 |
| 2022-08-24 | $16.15 | $16.95 | $16.15 | $16.50 | $16.50 | 11,596 |
| 2022-08-23 | $16.97 | $16.97 | $16.10 | $16.14 | $16.14 | 19,313 |
| 2022-08-22 | $16.10 | $16.47 | $15.95 | $16.00 | $16.00 | 32,993 |
| 2022-08-19 | $16.99 | $16.99 | $16.00 | $16.00 | $16.00 | 44,124 |
| 2022-08-18 | $16.75 | $16.85 | $16.60 | $16.70 | $16.70 | 24,576 |
| 2022-08-17 | $17.45 | $17.45 | $16.69 | $16.76 | $16.76 | 27,158 |
| 2022-08-16 | $17.40 | $17.75 | $17.01 | $17.45 | $17.45 | 76,178 |
| 2022-08-15 | $17.50 | $18.24 | $17.15 | $17.40 | $17.40 | 21,316 |
| 2022-08-12 | $17.75 | $18.00 | $16.50 | $17.40 | $17.40 | 51,598 |
| 2022-08-11 | $16.51 | $16.51 | $16.30 | $16.30 | $16.30 | 49,062 |
| 2022-08-10 | $17.47 | $17.98 | $16.50 | $16.50 | $16.50 | 54,858 |
| 2022-08-09 | $16.99 | $18.10 | $16.41 | $17.47 | $17.47 | 58,326 |
| 2022-08-08 | $16.50 | $17.50 | $16.30 | $16.75 | $16.75 | 9,788 |
| 2022-08-05 | $16.35 | $16.45 | $16.22 | $16.35 | $16.35 | 7,075 |
| 2022-08-04 | $16.93 | $16.93 | $16.40 | $16.40 | $16.40 | 19,593 |
| 2022-08-03 | $17.40 | $17.50 | $16.60 | $16.60 | $16.60 | 32,342 |
| 2022-08-02 | $17.23 | $17.40 | $16.45 | $17.10 | $17.10 | 18,374 |
| 2022-08-01 | $17.60 | $17.98 | $16.30 | $17.08 | $17.08 | 24,139 |
| 2022-07-29 | $16.29 | $18.88 | $16.21 | $16.50 | $16.50 | 11,078 |
| 2022-07-28 | $16.35 | $16.60 | $16.20 | $16.20 | $16.20 | 26,995 |
| 2022-07-27 | $16.50 | $16.50 | $16.15 | $16.25 | $16.25 | 14,291 |
| 2022-07-26 | $16.48 | $16.59 | $16.32 | $16.32 | $16.32 | 5,945 |
| 2022-07-25 | $16.89 | $16.89 | $16.30 | $16.48 | $16.48 | 8,554 |
| 2022-07-22 | $16.50 | $16.50 | $16.03 | $16.44 | $16.44 | 9,238 |
| 2022-07-21 | $16.75 | $16.75 | $16.20 | $16.30 | $16.30 | 15,480 |
| 2022-07-20 | $16.34 | $17.20 | $16.34 | $16.66 | $16.66 | 10,944 |
| 2022-07-19 | $16.80 | $16.90 | $16.02 | $16.60 | $16.60 | 26,008 |
| 2022-07-18 | $16.93 | $17.00 | $16.60 | $16.80 | $16.80 | 10,290 |
| 2022-07-15 | $17.25 | $17.30 | $16.65 | $16.75 | $16.75 | 50,547 |
| 2022-07-14 | $17.50 | $17.60 | $17.33 | $17.33 | $17.33 | 3,100 |
| 2022-07-13 | $17.66 | $17.70 | $17.50 | $17.65 | $17.65 | 7,831 |
| 2022-07-12 | $17.80 | $17.80 | $17.37 | $17.80 | $17.80 | 19,311 |
| 2022-07-11 | $18.15 | $18.20 | $17.80 | $17.90 | $17.90 | 9,078 |
| 2022-07-08 | $18.15 | $18.25 | $18.00 | $18.15 | $18.15 | 4,466 |
| 2022-07-07 | $18.20 | $18.50 | $18.15 | $18.30 | $18.30 | 7,309 |
| 2022-07-06 | $18.35 | $18.35 | $18.10 | $18.15 | $18.15 | 12,153 |
| 2022-07-05 | $18.55 | $18.68 | $18.22 | $18.25 | $18.25 | 8,223 |
| 2022-07-01 | $18.99 | $19.29 | $18.51 | $18.51 | $18.51 | 4,316 |
| 2022-06-30 | $18.90 | $18.90 | $17.66 | $18.50 | $18.50 | 11,409 |
| 2022-06-29 | $18.90 | $18.99 | $18.70 | $18.90 | $18.90 | 4,859 |
| 2022-06-28 | $18.91 | $18.91 | $18.50 | $18.70 | $18.36 | 4,366 |
| 2022-06-27 | $18.25 | $18.35 | $18.06 | $18.22 | $17.89 | 11,347 |
| 2022-06-24 | $18.25 | $18.68 | $18.20 | $18.20 | $17.87 | 12,367 |
| 2022-06-23 | $18.22 | $18.75 | $18.15 | $18.25 | $17.92 | 10,466 |
| 2022-06-22 | $19.01 | $19.11 | $18.02 | $18.30 | $17.97 | 41,542 |
| 2022-06-21 | $19.22 | $20.11 | $19.00 | $19.10 | $18.75 | 13,566 |
| 2022-06-17 | $18.42 | $20.17 | $18.42 | $20.10 | $19.73 | 11,532 |
| 2022-06-16 | $19.75 | $19.75 | $18.25 | $19.00 | $18.65 | 41,260 |
| 2022-06-15 | $19.65 | $19.75 | $18.99 | $19.75 | $19.39 | 11,953 |
| 2022-06-14 | $19.20 | $20.40 | $18.97 | $19.30 | $18.95 | 13,901 |
| 2022-06-13 | $20.35 | $20.35 | $19.07 | $19.35 | $19.00 | 44,323 |
| 2022-06-10 | $20.31 | $20.90 | $20.25 | $20.45 | $20.08 | 19,143 |
| 2022-06-09 | $21.00 | $21.00 | $20.35 | $21.00 | $20.62 | 11,688 |
| 2022-06-08 | $21.00 | $21.00 | $20.50 | $20.50 | $20.13 | 11,394 |
| 2022-06-07 | $20.91 | $20.95 | $20.56 | $20.95 | $20.57 | 16,474 |
| 2022-06-06 | $20.90 | $21.00 | $20.51 | $20.75 | $20.37 | 7,403 |
| 2022-06-03 | $20.50 | $20.70 | $20.08 | $20.40 | $20.03 | 3,835 |
| 2022-06-02 | $20.45 | $20.65 | $20.45 | $20.55 | $20.18 | 1,452 |
| 2022-06-01 | $20.30 | $20.70 | $20.20 | $20.45 | $20.08 | 10,129 |
| 2022-05-31 | $20.20 | $20.59 | $19.99 | $20.10 | $19.73 | 26,050 |
| 2022-05-27 | $20.00 | $20.21 | $19.90 | $19.99 | $19.63 | 19,928 |
| 2022-05-26 | $19.00 | $20.65 | $18.94 | $19.81 | $19.45 | 28,589 |
| 2022-05-25 | $19.02 | $21.40 | $18.35 | $18.99 | $18.64 | 23,151 |
| 2022-05-24 | $19.00 | $20.90 | $18.89 | $18.91 | $18.57 | 16,049 |
| 2022-05-23 | $19.15 | $19.25 | $18.75 | $18.89 | $18.55 | 20,266 |
| 2022-05-20 | $19.99 | $20.13 | $19.06 | $19.06 | $18.71 | 24,861 |
| 2022-05-19 | $19.55 | $20.00 | $19.55 | $19.62 | $19.26 | 3,317 |
| 2022-05-18 | $20.10 | $20.10 | $19.54 | $19.75 | $19.39 | 9,929 |
| 2022-05-17 | $19.99 | $20.19 | $19.88 | $20.00 | $19.64 | 8,539 |
| 2022-05-16 | $19.99 | $20.09 | $19.75 | $19.75 | $19.39 | 12,289 |
| 2022-05-13 | $20.39 | $20.39 | $19.64 | $19.99 | $19.63 | 16,817 |
| 2022-05-12 | $20.40 | $20.40 | $19.52 | $20.25 | $19.88 | 21,528 |
| 2022-05-11 | $19.85 | $21.91 | $19.50 | $19.88 | $19.52 | 43,868 |
| 2022-05-10 | $19.10 | $21.99 | $19.10 | $19.85 | $19.49 | 20,507 |
| 2022-05-09 | $20.40 | $20.99 | $19.00 | $19.10 | $18.75 | 51,293 |
| 2022-05-06 | $21.00 | $21.99 | $18.00 | $20.30 | $19.93 | 40,294 |
| 2022-05-05 | $21.52 | $21.53 | $20.77 | $21.00 | $20.62 | 21,436 |
| 2022-05-04 | $21.75 | $22.25 | $21.52 | $21.53 | $21.14 | 18,373 |
| 2022-05-03 | $22.50 | $22.50 | $21.47 | $22.00 | $21.60 | 10,389 |
| 2022-05-02 | $22.55 | $22.71 | $21.40 | $22.00 | $21.60 | 33,296 |
| 2022-04-29 | $22.25 | $22.25 | $21.67 | $22.00 | $21.60 | 33,769 |
| 2022-04-28 | $22.50 | $22.50 | $22.11 | $22.25 | $21.85 | 16,160 |
| 2022-04-27 | $23.00 | $23.00 | $22.35 | $22.45 | $22.04 | 29,205 |
| 2022-04-26 | $23.50 | $23.50 | $22.35 | $22.85 | $22.43 | 106,598 |
| 2022-04-25 | $22.85 | $23.00 | $22.75 | $22.85 | $22.43 | 106,598 |
| 2022-04-22 | $22.75 | $22.85 | $22.25 | $22.80 | $22.39 | 23,670 |
| 2022-04-21 | $23.10 | $23.10 | $22.70 | $22.75 | $22.34 | 20,226 |
| 2022-04-20 | $22.88 | $23.11 | $22.80 | $22.90 | $22.48 | 40,999 |
| 2022-04-19 | $22.70 | $23.00 | $22.70 | $22.85 | $22.43 | 54,063 |
| 2022-04-18 | $23.61 | $23.80 | $22.05 | $23.00 | $22.58 | 38,243 |
| 2022-04-14 | $24.30 | $24.30 | $23.61 | $23.99 | $23.55 | 27,608 |
| 2022-04-13 | $24.30 | $24.50 | $24.20 | $24.30 | $23.86 | 9,949 |
| 2022-04-12 | $24.55 | $24.60 | $24.04 | $24.35 | $23.91 | 19,449 |
| 2022-04-11 | $24.45 | $26.00 | $24.02 | $24.50 | $24.05 | 66,059 |
| 2022-04-08 | $24.55 | $24.70 | $24.05 | $24.52 | $24.07 | 20,029 |
| 2022-04-07 | $24.50 | $24.75 | $24.02 | $24.50 | $24.05 | 14,580 |
| 2022-04-06 | $24.66 | $24.75 | $24.02 | $24.50 | $24.05 | 22,307 |
| 2022-04-05 | $24.90 | $24.99 | $24.07 | $24.66 | $24.21 | 38,643 |
| 2022-04-04 | $25.00 | $25.00 | $24.00 | $24.75 | $24.30 | 53,360 |
| 2022-04-01 | $25.50 | $25.50 | $23.00 | $24.90 | $24.45 | 44,487 |
| 2022-03-31 | $25.50 | $25.50 | $24.50 | $25.00 | $24.55 | 16,503 |
| 2022-03-30 | $26.00 | $26.00 | $25.27 | $25.40 | $24.94 | 17,403 |
| 2022-03-29 | $25.65 | $25.75 | $25.25 | $25.60 | $24.81 | 29,916 |
| 2022-03-28 | $25.90 | $25.90 | $25.20 | $25.35 | $24.57 | 26,983 |
| 2022-03-25 | $25.50 | $25.50 | $24.03 | $25.25 | $24.47 | 40,462 |
| 2022-03-24 | $25.50 | $25.50 | $24.96 | $25.00 | $24.23 | 31,459 |
| 2022-03-23 | $24.95 | $25.90 | $24.50 | $25.00 | $24.23 | 88,942 |
| 2022-03-22 | $23.50 | $24.99 | $23.50 | $24.62 | $23.86 | 61,663 |
| 2022-03-21 | $24.78 | $24.78 | $22.51 | $23.95 | $23.21 | 20,382 |
| 2022-03-18 | $24.50 | $24.89 | $23.80 | $23.95 | $23.21 | 20,382 |
| 2022-03-17 | $24.13 | $24.50 | $24.00 | $24.50 | $23.75 | 16,912 |
| 2022-03-16 | $23.50 | $24.50 | $23.50 | $24.25 | $23.50 | 31,637 |
| 2022-03-15 | $23.50 | $24.00 | $23.00 | $23.00 | $22.29 | 11,786 |
| 2022-03-14 | $24.49 | $24.49 | $22.50 | $23.00 | $22.29 | 12,283 |
| 2022-03-11 | $23.05 | $24.00 | $23.00 | $23.43 | $22.70 | 8,086 |
| 2022-03-10 | $23.50 | $23.70 | $23.00 | $23.03 | $22.32 | 7,436 |
| 2022-03-09 | $23.60 | $24.00 | $23.00 | $23.00 | $22.29 | 15,992 |
| 2022-03-08 | $24.00 | $24.00 | $22.50 | $23.00 | $22.29 | 13,390 |
| 2022-03-07 | $24.90 | $24.90 | $22.99 | $23.20 | $22.49 | 34,604 |
| 2022-03-04 | $24.00 | $24.00 | $21.50 | $23.11 | $22.40 | 29,660 |
| 2022-03-03 | $23.90 | $24.90 | $23.10 | $24.90 | $24.13 | 13,018 |
| 2022-03-02 | $24.72 | $24.72 | $23.30 | $23.79 | $23.06 | 11,411 |
| 2022-03-01 | $24.20 | $24.30 | $23.11 | $24.30 | $23.55 | 16,340 |
| 2022-02-28 | $23.99 | $24.50 | $23.85 | $24.05 | $23.31 | 18,009 |
| 2022-02-25 | $23.20 | $23.99 | $23.20 | $23.90 | $23.16 | 8,024 |
| 2022-02-24 | $23.65 | $23.65 | $22.51 | $23.40 | $22.68 | 139,435 |
| 2022-02-23 | $24.42 | $24.42 | $23.70 | $23.80 | $23.07 | 11,349 |
| 2022-02-22 | $23.99 | $24.75 | $23.96 | $24.42 | $23.67 | 11,847 |
| 2022-02-18 | $24.50 | $24.75 | $23.80 | $24.44 | $23.69 | 25,120 |
| 2022-02-17 | $24.75 | $24.75 | $24.25 | $24.74 | $23.98 | 8,489 |
| 2022-02-16 | $24.75 | $24.80 | $24.44 | $24.46 | $23.71 | 8,485 |
| 2022-02-15 | $24.74 | $25.00 | $24.70 | $24.75 | $23.99 | 13,486 |
| 2022-02-14 | $24.86 | $25.75 | $24.56 | $24.90 | $24.13 | 8,913 |
| 2022-02-11 | $24.75 | $25.90 | $24.62 | $24.75 | $23.99 | 13,258 |
| 2022-02-10 | $24.90 | $25.89 | $24.62 | $24.75 | $23.99 | 14,513 |
| 2022-02-09 | $25.16 | $26.00 | $24.75 | $24.75 | $23.99 | 16,850 |
| 2022-02-08 | $25.75 | $26.19 | $25.10 | $25.11 | $24.34 | 13,816 |
| 2022-02-07 | $25.95 | $26.39 | $25.03 | $25.38 | $24.60 | 12,764 |
| 2022-02-04 | $26.25 | $26.25 | $25.26 | $25.70 | $24.91 | 7,456 |
| 2022-02-03 | $26.40 | $26.40 | $25.11 | $25.11 | $24.34 | 13,828 |
| 2022-02-02 | $26.39 | $26.39 | $25.75 | $25.90 | $25.10 | 9,268 |
| 2022-02-01 | $26.39 | $26.39 | $25.43 | $26.10 | $25.30 | 18,323 |
| 2022-01-31 | $26.40 | $26.40 | $23.20 | $25.20 | $24.42 | 81,840 |
| 2022-01-28 | $24.80 | $26.00 | $24.05 | $24.90 | $24.13 | 21,960 |
| 2022-01-27 | $25.25 | $26.23 | $24.71 | $24.75 | $23.99 | 42,880 |
| 2022-01-26 | $25.50 | $26.45 | $25.00 | $25.50 | $24.72 | 37,573 |
| 2022-01-25 | $25.75 | $26.30 | $25.00 | $25.25 | $24.47 | 39,418 |
| 2022-01-24 | $26.23 | $27.00 | $25.75 | $25.90 | $25.10 | 80,742 |
| 2022-01-21 | $27.00 | $27.00 | $26.05 | $26.35 | $25.54 | 16,627 |
| 2022-01-20 | $27.01 | $27.25 | $26.80 | $27.00 | $26.17 | 62,868 |
| 2022-01-19 | $27.05 | $27.15 | $26.66 | $27.00 | $26.17 | 67,238 |
| 2022-01-18 | $28.79 | $28.79 | $26.69 | $27.00 | $26.17 | 67,238 |
| 2022-01-14 | $27.00 | $28.79 | $26.86 | $27.05 | $26.21 | 89,228 |
| 2022-01-13 | $27.70 | $27.75 | $26.99 | $27.05 | $26.22 | 30,459 |
| 2022-01-12 | $27.70 | $28.00 | $27.05 | $27.50 | $26.65 | 64,904 |
| 2022-01-11 | $27.70 | $27.75 | $26.91 | $27.75 | $26.90 | 25,816 |
| 2022-01-10 | $28.25 | $28.80 | $27.10 | $27.50 | $26.65 | 36,300 |
| 2022-01-07 | $27.50 | $27.50 | $27.00 | $27.10 | $26.27 | 13,058 |
| 2022-01-06 | $28.00 | $28.00 | $27.20 | $27.48 | $26.63 | 21,458 |
| 2022-01-05 | $28.70 | $28.70 | $27.95 | $27.95 | $27.09 | 19,340 |
| 2022-01-04 | $28.74 | $28.78 | $28.29 | $28.50 | $27.62 | 48,989 |
| 2022-01-03 | $28.75 | $29.00 | $28.50 | $28.75 | $27.87 | 30,113 |
| 2021-12-31 | $28.75 | $28.75 | $28.68 | $28.68 | $27.80 | 9,147 |
| 2021-12-30 | $28.90 | $28.90 | $28.65 | $28.70 | $27.82 | 28,051 |
| 2021-12-29 | $28.75 | $28.90 | $28.70 | $28.89 | $27.70 | 27,084 |
| 2021-12-28 | $28.06 | $29.00 | $28.00 | $28.75 | $27.57 | 70,107 |
| 2021-12-27 | $28.25 | $29.00 | $27.50 | $28.24 | $27.08 | 37,140 |
| 2021-12-23 | $28.00 | $28.50 | $27.65 | $28.25 | $27.09 | 14,864 |
| 2021-12-22 | $28.00 | $28.04 | $27.59 | $27.93 | $26.78 | 12,877 |
| 2021-12-21 | $28.50 | $28.50 | $27.50 | $27.75 | $26.61 | 5,994 |
| 2021-12-20 | $29.75 | $29.75 | $27.50 | $27.60 | $26.46 | 12,333 |
| 2021-12-17 | $27.00 | $30.95 | $26.87 | $28.00 | $26.85 | 99,110 |
| 2021-12-16 | $26.90 | $27.75 | $25.54 | $27.00 | $25.89 | 37,460 |
| 2021-12-15 | $26.50 | $27.00 | $25.51 | $27.00 | $25.89 | 35,855 |
| 2021-12-14 | $27.25 | $27.49 | $26.50 | $27.49 | $26.36 | 2,139 |
| 2021-12-13 | $27.65 | $28.00 | $25.50 | $27.00 | $25.89 | 13,568 |
| 2021-12-10 | $27.05 | $28.00 | $27.05 | $27.29 | $26.17 | 1,181 |
| 2021-12-09 | $28.25 | $28.25 | $27.55 | $27.55 | $26.42 | 1,849 |
| 2021-12-08 | $28.15 | $28.25 | $28.05 | $28.25 | $27.09 | 2,744 |
| 2021-12-07 | $28.25 | $28.50 | $28.00 | $28.25 | $27.09 | 21,429 |
| 2021-12-06 | $27.65 | $28.20 | $27.64 | $28.20 | $27.04 | 11,872 |
| 2021-12-03 | $28.97 | $28.97 | $27.15 | $27.50 | $26.37 | 9,892 |
| 2021-12-02 | $28.30 | $28.60 | $27.25 | $28.00 | $26.85 | 10,950 |
| 2021-12-01 | $28.80 | $28.80 | $28.30 | $28.30 | $27.14 | 7,108 |
| 2021-11-30 | $29.30 | $29.33 | $28.80 | $28.85 | $27.66 | 7,150 |
| 2021-11-29 | $29.06 | $29.50 | $29.06 | $29.27 | $28.07 | 40,249 |
| 2021-11-26 | $29.05 | $29.80 | $29.00 | $29.06 | $27.86 | 2,573 |
| 2021-11-24 | $29.75 | $30.00 | $29.13 | $29.20 | $28.00 | 8,084 |
| 2021-11-23 | $30.00 | $30.00 | $29.50 | $29.50 | $28.29 | 11,048 |
| 2021-11-22 | $30.75 | $30.75 | $29.75 | $29.96 | $28.73 | 33,602 |
| 2021-11-19 | $28.74 | $32.00 | $28.65 | $30.00 | $28.77 | 52,488 |
| 2021-11-18 | $28.90 | $28.90 | $28.50 | $28.74 | $27.56 | 14,355 |
| 2021-11-17 | $28.75 | $28.98 | $28.75 | $28.75 | $27.57 | 3,245 |
| 2021-11-16 | $29.05 | $29.05 | $28.75 | $28.75 | $27.57 | 7,301 |
| 2021-11-15 | $29.20 | $29.21 | $28.90 | $28.95 | $27.76 | 15,452 |
| 2021-11-12 | $29.31 | $29.50 | $28.88 | $29.20 | $28.00 | 14,582 |
| 2021-11-11 | $29.00 | $29.20 | $28.88 | $29.01 | $27.82 | 22,018 |
| 2021-11-10 | $28.50 | $29.00 | $28.50 | $28.89 | $27.70 | 15,381 |
| 2021-11-09 | $28.50 | $28.50 | $28.44 | $28.50 | $27.33 | 7,752 |
| 2021-11-08 | $28.57 | $28.57 | $28.19 | $28.43 | $27.26 | 8,616 |
| 2021-11-05 | $28.51 | $29.22 | $28.30 | $28.50 | $27.33 | 25,029 |
| 2021-11-04 | $30.00 | $30.17 | $27.39 | $29.00 | $27.81 | 111,019 |
| 2021-11-03 | $30.39 | $30.70 | $30.00 | $30.04 | $28.80 | 6,324 |
| 2021-11-02 | $30.10 | $30.75 | $30.00 | $30.15 | $28.91 | 25,286 |
| 2021-11-01 | $30.15 | $30.29 | $29.85 | $30.15 | $28.91 | 25,286 |
| 2021-10-29 | $30.45 | $31.00 | $30.25 | $30.85 | $29.58 | 7,173 |
| 2021-10-28 | $30.43 | $30.95 | $30.25 | $30.45 | $29.20 | 7,045 |
| 2021-10-27 | $31.00 | $31.00 | $30.42 | $30.50 | $29.25 | 37,136 |
| 2021-10-26 | $31.15 | $31.15 | $30.42 | $31.00 | $29.72 | 9,638 |
| 2021-10-25 | $31.90 | $31.90 | $31.00 | $31.00 | $29.72 | 22,276 |
| 2021-10-22 | $32.50 | $32.50 | $30.80 | $31.03 | $29.75 | 57,527 |
| 2021-10-21 | $30.60 | $33.00 | $30.30 | $31.00 | $29.72 | 9,166 |
| 2021-10-20 | $31.00 | $31.00 | $30.90 | $30.90 | $29.63 | 1,626 |
| 2021-10-19 | $30.25 | $30.60 | $30.25 | $30.25 | $29.01 | 11,433 |
| 2021-10-18 | $31.15 | $31.51 | $30.00 | $30.25 | $29.01 | 35,786 |
| 2021-10-15 | $31.39 | $31.39 | $30.95 | $31.00 | $29.72 | 33,026 |
| 2021-10-14 | $32.75 | $32.75 | $31.30 | $31.40 | $30.11 | 12,549 |
| 2021-10-13 | $33.75 | $33.75 | $31.46 | $31.48 | $30.19 | 30,689 |
| 2021-10-12 | $31.50 | $32.76 | $30.95 | $31.70 | $30.40 | 39,683 |
| 2021-10-11 | $33.74 | $33.74 | $30.99 | $31.00 | $29.72 | 16,278 |
| 2021-10-08 | $31.00 | $35.50 | $31.00 | $31.85 | $30.54 | 11,509 |
| 2021-10-07 | $30.50 | $31.00 | $30.20 | $30.20 | $28.96 | 1,413 |
| 2021-10-06 | $29.51 | $29.83 | $29.37 | $29.83 | $28.60 | 50,693 |
| 2021-10-05 | $29.51 | $29.78 | $29.47 | $29.47 | $28.26 | 69,391 |
| 2021-10-04 | $30.00 | $30.00 | $29.50 | $29.50 | $28.29 | 3,310 |
| 2021-10-01 | $29.50 | $29.65 | $29.50 | $29.65 | $28.43 | 102,812 |
| 2021-09-30 | $29.75 | $29.75 | $29.40 | $29.41 | $28.20 | 27,152 |
| 2021-09-29 | $29.50 | $29.60 | $29.40 | $29.60 | $28.38 | 80,357 |
| 2021-09-28 | $29.38 | $29.38 | $29.25 | $29.25 | $27.93 | 1,642 |
| 2021-09-27 | $29.50 | $29.50 | $29.50 | $29.50 | $28.17 | 2,284 |
| 2021-09-24 | $29.25 | $29.25 | $29.00 | $29.00 | $27.69 | 131,545 |
| 2021-09-23 | $29.50 | $29.50 | $29.50 | $29.50 | $28.17 | 22,456 |
| 2021-09-22 | $29.70 | $29.70 | $29.25 | $29.25 | $27.93 | 7,738 |
| 2021-09-21 | $29.65 | $30.00 | $29.25 | $29.25 | $27.93 | 132,715 |
| 2021-09-20 | $29.30 | $29.30 | $29.30 | $29.30 | $27.98 | 337 |
| 2021-09-17 | $30.00 | $30.00 | $29.63 | $30.00 | $28.65 | 1,505 |
| 2021-09-16 | $29.50 | $30.00 | $29.50 | $30.00 | $28.65 | 7,537 |
| 2021-09-15 | $29.80 | $30.00 | $29.00 | $29.05 | $27.74 | 17,995 |
| 2021-09-14 | $30.00 | $30.00 | $29.80 | $29.80 | $28.46 | 750 |
| 2021-09-13 | $30.00 | $30.25 | $30.00 | $30.00 | $28.65 | 1,710 |
| 2021-09-10 | $30.20 | $30.20 | $29.01 | $30.00 | $28.65 | 107,853 |
| 2021-09-09 | $30.50 | $30.50 | $30.00 | $30.00 | $28.65 | 7,494 |
| 2021-09-08 | $30.40 | $30.50 | $30.36 | $30.42 | $29.05 | 35,225 |
| 2021-09-07 | $30.50 | $30.50 | $30.50 | $30.50 | $29.13 | 15,006 |
| 2021-09-03 | $30.00 | $30.00 | $29.99 | $30.00 | $28.65 | 17,660 |
| 2021-09-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.65 | 1,400 |
| 2021-09-01 | $30.00 | $30.20 | $30.00 | $30.20 | $28.84 | 104,491 |
| 2021-08-31 | $30.00 | $30.00 | $29.00 | $30.00 | $28.65 | 42,389 |
| 2021-08-30 | $30.00 | $30.00 | $27.50 | $29.00 | $27.69 | 16,235 |
| 2021-08-27 | $29.40 | $29.75 | $29.00 | $29.75 | $28.41 | 8,895 |
| 2021-08-26 | $29.50 | $29.50 | $29.25 | $29.25 | $27.93 | 18,979 |
| 2021-08-25 | $29.50 | $30.00 | $29.25 | $29.50 | $28.17 | 24,185 |
| 2021-08-24 | $29.50 | $29.50 | $29.00 | $29.00 | $27.69 | 22,034 |
| 2021-08-23 | $30.00 | $30.00 | $29.50 | $29.50 | $28.17 | 9,735 |
| 2021-08-20 | $28.00 | $32.00 | $28.00 | $30.00 | $28.65 | 186,843 |
NewLake Capital Partners Inc (NLCP) News Headlines
Recent NewLake Capital Partners Inc (NLCP) News
Similar Companies to NewLake Capital Partners Inc (NLCP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |