Nuveen Multi-Asset Income Fund (NMAI) Exchange: NYSE
Data as of Aug. 18, 2025
$12.67 ($-0.02) -0.16%
Nuveen Multi-Asset Income Fund - Daily Information
Click for more stock information on Nuveen Multi-Asset Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $12.67 |
| Previous Close | $12.67 |
| High | $12.69 |
| Low | $12.63 |
| Adjusted Open | $12.67 |
| Previous Adjusted Close | $12.67 |
| Adjusted High | $12.69 |
| Adjusted Low | $12.63 |
Invest in Nuveen Multi-Asset Income Fund (NMAI)
Historical Stock Data for Nuveen Multi-Asset Income Fund (NMAI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $12.67 | $12.69 | $12.63 | $12.67 | $12.67 | 52,933 |
| 2025-08-14 | $12.76 | $12.80 | $12.69 | $12.69 | $12.57 | 128,343 |
| 2025-08-13 | $12.77 | $12.78 | $12.72 | $12.78 | $12.65 | 151,962 |
| 2025-08-12 | $12.68 | $12.76 | $12.67 | $12.72 | $12.59 | 152,427 |
| 2025-08-11 | $12.64 | $12.69 | $12.62 | $12.66 | $12.54 | 49,463 |
| 2025-08-08 | $12.66 | $12.69 | $12.59 | $12.65 | $12.53 | 35,281 |
| 2025-08-07 | $12.64 | $12.70 | $12.58 | $12.63 | $12.51 | 92,443 |
| 2025-08-06 | $12.51 | $12.60 | $12.49 | $12.57 | $12.45 | 114,261 |
| 2025-08-05 | $12.53 | $12.55 | $12.47 | $12.49 | $12.37 | 112,404 |
| 2025-08-04 | $12.40 | $12.50 | $12.40 | $12.50 | $12.38 | 58,018 |
| 2025-08-01 | $12.65 | $12.68 | $12.35 | $12.35 | $12.23 | 223,879 |
| 2025-07-31 | $12.60 | $12.68 | $12.58 | $12.60 | $12.48 | 125,631 |
| 2025-07-30 | $12.58 | $12.66 | $12.55 | $12.56 | $12.44 | 46,785 |
| 2025-07-29 | $12.67 | $12.68 | $12.62 | $12.63 | $12.63 | 85,092 |
| 2025-07-28 | $12.67 | $12.69 | $12.65 | $12.66 | $12.66 | 75,980 |
| 2025-07-25 | $12.59 | $12.67 | $12.58 | $12.67 | $12.67 | 58,130 |
| 2025-07-24 | $12.64 | $12.69 | $12.56 | $12.56 | $12.56 | 91,646 |
| 2025-07-23 | $12.55 | $12.65 | $12.55 | $12.61 | $12.61 | 69,641 |
| 2025-07-22 | $12.53 | $12.57 | $12.51 | $12.55 | $12.55 | 77,811 |
| 2025-07-21 | $12.50 | $12.55 | $12.48 | $12.53 | $12.53 | 95,463 |
| 2025-07-18 | $12.50 | $12.57 | $12.47 | $12.48 | $12.48 | 154,337 |
| 2025-07-17 | $12.36 | $12.50 | $12.36 | $12.45 | $12.45 | 100,088 |
| 2025-07-16 | $12.43 | $12.44 | $12.32 | $12.40 | $12.40 | 118,986 |
| 2025-07-15 | $12.47 | $12.49 | $12.37 | $12.39 | $12.39 | 92,264 |
| 2025-07-14 | $12.58 | $12.65 | $12.54 | $12.54 | $12.41 | 154,728 |
| 2025-07-11 | $12.60 | $12.66 | $12.60 | $12.60 | $12.47 | 63,621 |
| 2025-07-10 | $12.63 | $12.68 | $12.56 | $12.64 | $12.51 | 91,884 |
| 2025-07-09 | $12.60 | $12.73 | $12.58 | $12.62 | $12.49 | 87,434 |
| 2025-07-08 | $12.58 | $12.63 | $12.54 | $12.58 | $12.45 | 108,228 |
| 2025-07-07 | $12.70 | $12.71 | $12.62 | $12.65 | $12.65 | 164,220 |
| 2025-07-03 | $12.67 | $12.72 | $12.66 | $12.70 | $12.70 | 60,245 |
| 2025-07-02 | $12.58 | $12.71 | $12.51 | $12.66 | $12.66 | 114,733 |
| 2025-07-01 | $12.63 | $12.67 | $12.60 | $12.66 | $12.66 | 117,065 |
| 2025-06-30 | $12.51 | $12.65 | $12.51 | $12.63 | $12.63 | 147,329 |
| 2025-06-27 | $12.48 | $12.55 | $12.41 | $12.51 | $12.51 | 82,196 |
| 2025-06-26 | $12.43 | $12.52 | $12.43 | $12.46 | $12.46 | 44,887 |
| 2025-06-25 | $12.40 | $12.48 | $12.35 | $12.41 | $12.41 | 67,223 |
| 2025-06-24 | $12.34 | $12.44 | $12.34 | $12.42 | $12.42 | 129,516 |
| 2025-06-23 | $12.23 | $12.35 | $12.23 | $12.31 | $12.31 | 47,967 |
| 2025-06-20 | $12.26 | $12.30 | $12.24 | $12.28 | $12.28 | 54,438 |
| 2025-06-18 | $12.33 | $12.34 | $12.26 | $12.29 | $12.29 | 86,739 |
| 2025-06-17 | $12.36 | $12.42 | $12.27 | $12.31 | $12.31 | 87,429 |
| 2025-06-16 | $12.36 | $12.42 | $12.34 | $12.37 | $12.37 | 56,143 |
| 2025-06-13 | $12.24 | $12.46 | $12.21 | $12.31 | $12.31 | 125,311 |
| 2025-06-12 | $12.55 | $12.60 | $12.51 | $12.51 | $12.38 | 95,373 |
| 2025-06-11 | $12.65 | $12.68 | $12.48 | $12.49 | $12.36 | 234,813 |
| 2025-06-10 | $12.61 | $12.67 | $12.58 | $12.65 | $12.52 | 159,820 |
| 2025-06-09 | $12.58 | $12.66 | $12.49 | $12.57 | $12.44 | 102,923 |
| 2025-06-06 | $12.60 | $12.64 | $12.51 | $12.58 | $12.58 | 56,938 |
| 2025-06-05 | $12.66 | $12.66 | $12.53 | $12.55 | $12.55 | 77,857 |
| 2025-06-04 | $12.56 | $12.65 | $12.56 | $12.59 | $12.59 | 143,601 |
| 2025-06-03 | $12.48 | $12.61 | $12.43 | $12.51 | $12.51 | 146,255 |
| 2025-06-02 | $12.38 | $12.51 | $12.38 | $12.49 | $12.49 | 137,083 |
| 2025-05-30 | $12.36 | $12.40 | $12.32 | $12.38 | $12.38 | 36,163 |
| 2025-05-29 | $12.30 | $12.34 | $12.21 | $12.31 | $12.31 | 44,083 |
| 2025-05-28 | $12.30 | $12.34 | $12.20 | $12.28 | $12.28 | 136,630 |
| 2025-05-27 | $12.27 | $12.37 | $12.20 | $12.31 | $12.31 | 65,433 |
| 2025-05-23 | $12.21 | $12.23 | $12.19 | $12.20 | $12.20 | 23,646 |
| 2025-05-22 | $12.28 | $12.32 | $12.20 | $12.26 | $12.26 | 64,295 |
| 2025-05-21 | $12.39 | $12.42 | $12.27 | $12.27 | $12.27 | 75,607 |
| 2025-05-20 | $12.34 | $12.44 | $12.33 | $12.39 | $12.39 | 63,432 |
| 2025-05-19 | $12.26 | $12.37 | $12.25 | $12.34 | $12.34 | 89,320 |
| 2025-05-16 | $12.33 | $12.37 | $12.26 | $12.37 | $12.37 | 62,528 |
| 2025-05-15 | $12.30 | $12.32 | $12.17 | $12.26 | $12.26 | 67,252 |
| 2025-05-14 | $12.35 | $12.35 | $12.25 | $12.28 | $12.28 | 38,705 |
| 2025-05-13 | $12.29 | $12.34 | $12.12 | $12.31 | $12.31 | 56,658 |
| 2025-05-12 | $12.23 | $12.33 | $12.13 | $12.13 | $12.13 | 111,843 |
| 2025-05-09 | $12.14 | $12.17 | $12.09 | $12.11 | $12.11 | 34,748 |
| 2025-05-08 | $12.06 | $12.19 | $12.06 | $12.09 | $12.09 | 134,962 |
| 2025-05-07 | $12.03 | $12.13 | $12.02 | $12.05 | $12.05 | 64,589 |
| 2025-05-06 | $12.06 | $12.13 | $11.98 | $12.06 | $12.06 | 60,010 |
| 2025-05-05 | $12.06 | $12.12 | $12.06 | $12.08 | $12.08 | 37,695 |
| 2025-05-02 | $12.14 | $12.14 | $12.00 | $12.08 | $12.08 | 80,114 |
| 2025-05-01 | $11.98 | $12.03 | $11.96 | $12.01 | $12.01 | 138,133 |
| 2025-04-30 | $11.93 | $11.98 | $11.85 | $11.94 | $11.94 | 55,313 |
| 2025-04-29 | $11.82 | $11.98 | $11.80 | $11.92 | $11.92 | 43,915 |
| 2025-04-28 | $11.79 | $11.92 | $11.79 | $11.85 | $11.85 | 56,484 |
| 2025-04-25 | $11.85 | $11.90 | $11.74 | $11.88 | $11.88 | 47,872 |
| 2025-04-24 | $11.79 | $11.85 | $11.66 | $11.83 | $11.83 | 45,244 |
| 2025-04-23 | $11.66 | $11.84 | $11.63 | $11.73 | $11.73 | 103,844 |
| 2025-04-22 | $11.43 | $11.60 | $11.36 | $11.53 | $11.53 | 77,677 |
| 2025-04-21 | $11.52 | $11.52 | $11.31 | $11.34 | $11.34 | 85,305 |
| 2025-04-17 | $11.45 | $11.58 | $11.35 | $11.53 | $11.53 | 67,725 |
| 2025-04-16 | $11.50 | $11.53 | $11.37 | $11.37 | $11.37 | 79,295 |
| 2025-04-15 | $11.37 | $11.55 | $11.37 | $11.50 | $11.50 | 92,108 |
| 2025-04-14 | $11.43 | $11.54 | $11.35 | $11.43 | $11.43 | 37,520 |
| 2025-04-11 | $11.22 | $11.36 | $11.20 | $11.33 | $11.33 | 92,765 |
| 2025-04-10 | $11.44 | $11.48 | $11.10 | $11.24 | $11.24 | 128,586 |
| 2025-04-09 | $10.85 | $11.51 | $10.75 | $11.50 | $11.50 | 174,241 |
| 2025-04-08 | $11.00 | $11.26 | $10.76 | $10.81 | $10.81 | 154,348 |
| 2025-04-07 | $10.50 | $11.02 | $10.21 | $10.75 | $10.75 | 178,667 |
| 2025-04-04 | $11.60 | $11.65 | $11.12 | $11.12 | $11.12 | 250,054 |
| 2025-04-03 | $11.97 | $11.99 | $11.80 | $11.80 | $11.80 | 132,787 |
| 2025-04-02 | $12.06 | $12.11 | $11.98 | $12.07 | $12.07 | 128,480 |
| 2025-04-01 | $12.12 | $12.16 | $12.00 | $12.06 | $12.06 | 212,614 |
| 2025-03-31 | $11.91 | $12.02 | $11.90 | $12.02 | $12.02 | 173,980 |
| 2025-03-28 | $12.01 | $12.02 | $11.93 | $11.94 | $11.94 | 93,790 |
| 2025-03-27 | $12.07 | $12.10 | $11.89 | $12.02 | $12.02 | 128,975 |
| 2025-03-26 | $12.12 | $12.16 | $11.98 | $12.03 | $12.03 | 117,694 |
| 2025-03-25 | $12.17 | $12.17 | $12.09 | $12.10 | $12.10 | 111,808 |
| 2025-03-24 | $12.10 | $12.21 | $12.07 | $12.12 | $12.12 | 147,953 |
| 2025-03-21 | $12.06 | $12.10 | $12.04 | $12.08 | $12.08 | 93,420 |
| 2025-03-20 | $12.05 | $12.16 | $12.05 | $12.10 | $12.10 | 84,906 |
| 2025-03-19 | $12.08 | $12.16 | $12.06 | $12.10 | $12.10 | 147,641 |
| 2025-03-18 | $12.09 | $12.13 | $12.06 | $12.07 | $12.07 | 58,435 |
| 2025-03-17 | $12.08 | $12.12 | $12.04 | $12.12 | $12.12 | 112,067 |
| 2025-03-14 | $11.99 | $12.10 | $11.97 | $12.05 | $12.05 | 223,744 |
| 2025-03-13 | $12.31 | $12.38 | $12.27 | $12.29 | $11.88 | 206,955 |
| 2025-03-12 | $12.37 | $12.39 | $12.30 | $12.35 | $11.94 | 145,576 |
| 2025-03-11 | $12.34 | $12.37 | $12.26 | $12.33 | $11.92 | 156,275 |
| 2025-03-10 | $12.43 | $12.47 | $12.30 | $12.30 | $11.89 | 143,737 |
| 2025-03-07 | $12.49 | $12.50 | $12.36 | $12.39 | $11.98 | 187,388 |
| 2025-03-06 | $12.48 | $12.56 | $12.44 | $12.47 | $12.05 | 111,321 |
| 2025-03-05 | $12.60 | $12.67 | $12.50 | $12.58 | $12.16 | 164,586 |
| 2025-03-04 | $12.57 | $12.63 | $12.50 | $12.58 | $12.16 | 166,208 |
| 2025-03-03 | $12.62 | $12.68 | $12.60 | $12.63 | $12.21 | 99,437 |
| 2025-02-28 | $12.59 | $12.65 | $12.55 | $12.57 | $12.15 | 126,011 |
| 2025-02-27 | $12.66 | $12.68 | $12.60 | $12.63 | $12.21 | 92,452 |
| 2025-02-26 | $12.59 | $12.70 | $12.59 | $12.65 | $12.23 | 100,225 |
| 2025-02-25 | $12.63 | $12.67 | $12.58 | $12.59 | $12.17 | 88,511 |
| 2025-02-24 | $12.64 | $12.66 | $12.56 | $12.58 | $12.16 | 74,149 |
| 2025-02-21 | $12.64 | $12.70 | $12.60 | $12.60 | $12.60 | 101,519 |
| 2025-02-20 | $12.65 | $12.67 | $12.59 | $12.67 | $12.67 | 84,930 |
| 2025-02-19 | $12.59 | $12.64 | $12.59 | $12.61 | $12.61 | 110,519 |
| 2025-02-18 | $12.57 | $12.68 | $12.55 | $12.60 | $12.60 | 119,461 |
| 2025-02-14 | $12.58 | $12.60 | $12.51 | $12.58 | $12.58 | 100,731 |
| 2025-02-13 | $12.45 | $12.52 | $12.45 | $12.51 | $12.51 | 138,547 |
| 2025-02-12 | $12.43 | $12.60 | $12.43 | $12.47 | $12.47 | 120,337 |
| 2025-02-11 | $12.41 | $12.50 | $12.41 | $12.47 | $12.47 | 114,147 |
| 2025-02-10 | $12.46 | $12.54 | $12.45 | $12.45 | $12.45 | 62,604 |
| 2025-02-07 | $12.51 | $12.56 | $12.44 | $12.44 | $12.44 | 71,483 |
| 2025-02-06 | $12.50 | $12.52 | $12.48 | $12.51 | $12.51 | 113,879 |
| 2025-02-05 | $12.44 | $12.49 | $12.43 | $12.48 | $12.48 | 70,031 |
| 2025-02-04 | $12.37 | $12.47 | $12.36 | $12.38 | $12.38 | 71,670 |
| 2025-02-03 | $12.33 | $12.36 | $12.26 | $12.34 | $12.34 | 101,988 |
| 2025-01-31 | $12.37 | $12.49 | $12.37 | $12.43 | $12.43 | 135,536 |
| 2025-01-30 | $12.36 | $12.40 | $12.33 | $12.36 | $12.36 | 165,684 |
| 2025-01-29 | $12.33 | $12.39 | $12.32 | $12.33 | $12.33 | 181,643 |
| 2025-01-28 | $12.28 | $12.37 | $12.28 | $12.32 | $12.32 | 74,437 |
| 2025-01-27 | $12.26 | $12.34 | $12.20 | $12.31 | $12.31 | 65,127 |
| 2025-01-24 | $12.33 | $12.37 | $12.31 | $12.32 | $12.32 | 87,156 |
| 2025-01-23 | $12.37 | $12.37 | $12.29 | $12.30 | $12.30 | 82,432 |
| 2025-01-22 | $12.31 | $12.35 | $12.31 | $12.35 | $12.35 | 90,865 |
| 2025-01-21 | $12.24 | $12.30 | $12.24 | $12.29 | $12.29 | 107,296 |
| 2025-01-17 | $12.19 | $12.27 | $12.17 | $12.19 | $12.19 | 288,808 |
| 2025-01-16 | $12.10 | $12.18 | $12.10 | $12.13 | $12.13 | 81,807 |
| 2025-01-15 | $12.05 | $12.12 | $12.02 | $12.10 | $12.10 | 157,483 |
| 2025-01-14 | $11.97 | $12.07 | $11.93 | $11.94 | $11.94 | 90,342 |
| 2025-01-13 | $11.90 | $11.94 | $11.85 | $11.94 | $11.94 | 105,564 |
| 2025-01-10 | $11.97 | $12.07 | $11.87 | $11.90 | $11.90 | 139,706 |
| 2025-01-08 | $12.07 | $12.11 | $11.96 | $12.01 | $12.01 | 197,022 |
| 2025-01-07 | $12.23 | $12.25 | $12.06 | $12.07 | $12.07 | 72,958 |
| 2025-01-06 | $12.17 | $12.24 | $12.16 | $12.19 | $12.19 | 122,047 |
| 2025-01-03 | $12.11 | $12.18 | $12.07 | $12.18 | $12.18 | 86,467 |
| 2025-01-02 | $12.12 | $12.13 | $12.05 | $12.09 | $12.09 | 128,565 |
| 2024-12-31 | $12.19 | $12.21 | $12.04 | $12.04 | $12.04 | 287,001 |
| 2024-12-30 | $12.02 | $12.13 | $11.99 | $12.09 | $12.09 | 348,725 |
| 2024-12-27 | $12.08 | $12.14 | $12.02 | $12.05 | $12.05 | 217,976 |
| 2024-12-26 | $12.01 | $12.15 | $12.01 | $12.12 | $12.12 | 181,818 |
| 2024-12-24 | $11.86 | $12.03 | $11.86 | $12.01 | $12.01 | 64,243 |
| 2024-12-23 | $11.89 | $11.95 | $11.80 | $11.90 | $11.90 | 265,276 |
| 2024-12-20 | $11.79 | $11.94 | $11.79 | $11.86 | $11.86 | 153,560 |
| 2024-12-19 | $11.86 | $11.99 | $11.77 | $11.83 | $11.83 | 127,924 |
| 2024-12-18 | $12.17 | $12.23 | $11.98 | $11.98 | $11.98 | 139,576 |
| 2024-12-17 | $12.25 | $12.27 | $12.18 | $12.19 | $12.19 | 135,371 |
| 2024-12-16 | $12.28 | $12.32 | $12.25 | $12.25 | $12.25 | 113,537 |
| 2024-12-13 | $12.36 | $12.38 | $12.30 | $12.30 | $12.30 | 107,858 |
| 2024-12-12 | $12.83 | $12.85 | $12.75 | $12.78 | $12.36 | 224,219 |
| 2024-12-11 | $12.83 | $12.89 | $12.80 | $12.84 | $12.42 | 132,718 |
| 2024-12-10 | $12.86 | $12.87 | $12.79 | $12.79 | $12.37 | 97,220 |
| 2024-12-09 | $12.97 | $12.98 | $12.86 | $12.86 | $12.44 | 82,953 |
| 2024-12-06 | $12.94 | $12.97 | $12.89 | $12.94 | $12.52 | 88,649 |
| 2024-12-05 | $12.86 | $12.95 | $12.84 | $12.89 | $12.47 | 67,274 |
| 2024-12-04 | $12.85 | $12.88 | $12.80 | $12.84 | $12.42 | 140,992 |
| 2024-12-03 | $12.85 | $12.89 | $12.82 | $12.85 | $12.43 | 174,193 |
| 2024-12-02 | $12.80 | $12.85 | $12.80 | $12.84 | $12.42 | 80,424 |
| 2024-11-29 | $12.71 | $12.84 | $12.71 | $12.80 | $12.38 | 52,535 |
| 2024-11-27 | $12.71 | $12.75 | $12.65 | $12.70 | $12.70 | 58,356 |
| 2024-11-26 | $12.70 | $12.72 | $12.65 | $12.68 | $12.68 | 74,243 |
| 2024-11-25 | $12.65 | $12.71 | $12.63 | $12.65 | $12.65 | 91,711 |
| 2024-11-22 | $12.54 | $12.64 | $12.47 | $12.62 | $12.62 | 89,268 |
| 2024-11-21 | $12.48 | $12.62 | $12.48 | $12.57 | $12.57 | 78,254 |
| 2024-11-20 | $12.46 | $12.56 | $12.42 | $12.49 | $12.49 | 72,265 |
| 2024-11-19 | $12.50 | $12.56 | $12.41 | $12.51 | $12.51 | 104,900 |
| 2024-11-18 | $12.39 | $12.53 | $12.38 | $12.50 | $12.50 | 60,271 |
| 2024-11-15 | $12.48 | $12.55 | $12.35 | $12.38 | $12.38 | 84,059 |
| 2024-11-14 | $12.46 | $12.54 | $12.43 | $12.48 | $12.48 | 67,492 |
| 2024-11-13 | $12.56 | $12.56 | $12.42 | $12.46 | $12.46 | 92,774 |
| 2024-11-12 | $12.75 | $12.77 | $12.53 | $12.55 | $12.55 | 97,260 |
| 2024-11-11 | $12.82 | $12.85 | $12.71 | $12.71 | $12.71 | 86,053 |
| 2024-11-08 | $12.77 | $12.77 | $12.68 | $12.77 | $12.77 | 90,049 |
| 2024-11-07 | $12.65 | $12.73 | $12.60 | $12.72 | $12.72 | 177,934 |
| 2024-11-06 | $12.66 | $12.72 | $12.53 | $12.66 | $12.66 | 88,446 |
| 2024-11-05 | $12.50 | $12.63 | $12.47 | $12.61 | $12.61 | 75,449 |
| 2024-11-04 | $12.59 | $12.66 | $12.49 | $12.49 | $12.49 | 87,614 |
| 2024-11-01 | $12.66 | $12.69 | $12.57 | $12.59 | $12.59 | 47,062 |
| 2024-10-31 | $12.54 | $12.63 | $12.53 | $12.58 | $12.58 | 81,263 |
| 2024-10-30 | $12.61 | $12.72 | $12.55 | $12.61 | $12.61 | 55,929 |
| 2024-10-29 | $12.64 | $12.68 | $12.58 | $12.65 | $12.65 | 80,148 |
| 2024-10-28 | $12.65 | $12.74 | $12.63 | $12.64 | $12.64 | 69,464 |
| 2024-10-25 | $12.77 | $12.81 | $12.62 | $12.66 | $12.66 | 102,835 |
| 2024-10-24 | $12.75 | $12.83 | $12.70 | $12.74 | $12.74 | 83,065 |
| 2024-10-23 | $12.87 | $12.93 | $12.72 | $12.72 | $12.72 | 58,828 |
| 2024-10-22 | $12.89 | $12.97 | $12.84 | $12.88 | $12.88 | 67,907 |
| 2024-10-21 | $12.88 | $12.95 | $12.87 | $12.89 | $12.89 | 62,863 |
| 2024-10-18 | $12.95 | $12.95 | $12.87 | $12.94 | $12.94 | 76,563 |
| 2024-10-17 | $12.93 | $12.94 | $12.90 | $12.94 | $12.94 | 44,065 |
| 2024-10-16 | $12.87 | $12.94 | $12.85 | $12.91 | $12.91 | 55,853 |
| 2024-10-15 | $12.94 | $13.00 | $12.85 | $12.85 | $12.85 | 82,864 |
| 2024-10-14 | $12.99 | $12.99 | $12.92 | $12.96 | $12.96 | 50,124 |
| 2024-10-11 | $12.86 | $12.99 | $12.84 | $12.95 | $12.95 | 189,354 |
| 2024-10-10 | $12.97 | $12.97 | $12.86 | $12.88 | $12.88 | 60,008 |
| 2024-10-09 | $12.91 | $12.99 | $12.91 | $12.91 | $12.91 | 146,529 |
| 2024-10-08 | $12.94 | $12.97 | $12.88 | $12.92 | $12.92 | 104,822 |
| 2024-10-07 | $12.95 | $13.00 | $12.87 | $12.91 | $12.91 | 89,248 |
| 2024-10-04 | $12.96 | $13.08 | $12.95 | $12.96 | $12.96 | 123,539 |
| 2024-10-03 | $13.04 | $13.16 | $12.95 | $13.00 | $13.00 | 88,275 |
| 2024-10-02 | $13.10 | $13.15 | $13.08 | $13.09 | $13.09 | 185,468 |
| 2024-10-01 | $13.36 | $13.39 | $13.12 | $13.16 | $13.16 | 294,936 |
| 2024-09-30 | $13.12 | $13.23 | $13.10 | $13.22 | $13.22 | 146,925 |
| 2024-09-27 | $13.15 | $13.19 | $13.11 | $13.12 | $13.12 | 149,644 |
| 2024-09-26 | $13.15 | $13.20 | $13.12 | $13.14 | $13.14 | 136,015 |
| 2024-09-25 | $13.26 | $13.26 | $13.10 | $13.13 | $13.13 | 88,707 |
| 2024-09-24 | $13.26 | $13.31 | $13.19 | $13.21 | $13.21 | 93,514 |
| 2024-09-23 | $13.15 | $13.32 | $13.15 | $13.23 | $13.23 | 64,251 |
| 2024-09-20 | $13.13 | $13.26 | $13.13 | $13.18 | $13.18 | 73,778 |
| 2024-09-19 | $13.25 | $13.34 | $13.09 | $13.20 | $13.20 | 97,014 |
| 2024-09-18 | $13.11 | $13.15 | $13.02 | $13.07 | $13.07 | 75,905 |
| 2024-09-17 | $13.15 | $13.18 | $13.09 | $13.16 | $13.16 | 59,060 |
| 2024-09-16 | $13.28 | $13.28 | $13.03 | $13.15 | $13.15 | 76,901 |
| 2024-09-13 | $13.19 | $13.30 | $13.03 | $13.19 | $13.19 | 83,034 |
| 2024-09-12 | $13.38 | $13.43 | $13.36 | $13.42 | $13.01 | 157,803 |
| 2024-09-11 | $13.26 | $13.35 | $13.26 | $13.31 | $13.31 | 59,874 |
| 2024-09-10 | $13.33 | $13.41 | $13.26 | $13.26 | $13.26 | 90,978 |
| 2024-09-09 | $13.48 | $13.50 | $13.29 | $13.31 | $13.31 | 106,971 |
| 2024-09-06 | $13.42 | $13.46 | $13.34 | $13.36 | $13.36 | 50,344 |
| 2024-09-05 | $13.41 | $13.42 | $13.29 | $13.38 | $13.38 | 36,646 |
| 2024-09-04 | $13.28 | $13.41 | $13.28 | $13.38 | $13.38 | 48,692 |
| 2024-09-03 | $13.48 | $13.48 | $13.28 | $13.28 | $13.28 | 51,761 |
| 2024-08-30 | $13.40 | $13.48 | $13.30 | $13.48 | $13.48 | 58,611 |
| 2024-08-29 | $13.26 | $13.35 | $13.26 | $13.31 | $13.31 | 157,813 |
| 2024-08-28 | $13.44 | $13.48 | $13.22 | $13.26 | $13.26 | 68,625 |
| 2024-08-27 | $13.34 | $13.46 | $13.34 | $13.39 | $13.39 | 65,607 |
| 2024-08-26 | $13.40 | $13.50 | $13.37 | $13.42 | $13.42 | 103,333 |
| 2024-08-23 | $13.26 | $13.45 | $13.23 | $13.33 | $13.33 | 84,229 |
| 2024-08-22 | $13.31 | $13.40 | $13.25 | $13.29 | $13.29 | 50,860 |
| 2024-08-21 | $13.19 | $13.30 | $13.17 | $13.29 | $13.29 | 67,845 |
| 2024-08-20 | $13.15 | $13.25 | $13.15 | $13.25 | $13.25 | 73,596 |
| 2024-08-19 | $13.17 | $13.20 | $13.13 | $13.16 | $13.16 | 56,936 |
| 2024-08-16 | $13.13 | $13.20 | $13.12 | $13.17 | $13.17 | 35,448 |
| 2024-08-15 | $13.09 | $13.23 | $13.08 | $13.12 | $13.12 | 51,860 |
| 2024-08-14 | $13.09 | $13.10 | $13.05 | $13.08 | $13.08 | 60,458 |
| 2024-08-13 | $12.98 | $13.04 | $12.86 | $13.02 | $13.02 | 101,617 |
| 2024-08-12 | $12.88 | $12.99 | $12.84 | $12.91 | $12.91 | 50,933 |
| 2024-08-09 | $12.95 | $12.97 | $12.89 | $12.92 | $12.92 | 49,466 |
| 2024-08-08 | $12.91 | $13.00 | $12.80 | $12.91 | $12.91 | 88,031 |
| 2024-08-07 | $12.90 | $12.90 | $12.74 | $12.84 | $12.84 | 92,516 |
| 2024-08-06 | $12.60 | $12.84 | $12.55 | $12.80 | $12.80 | 90,264 |
| 2024-08-05 | $12.70 | $12.82 | $12.55 | $12.55 | $12.55 | 153,956 |
| 2024-08-02 | $12.97 | $13.04 | $12.85 | $12.91 | $12.91 | 128,562 |
| 2024-08-01 | $13.21 | $13.21 | $12.91 | $12.91 | $12.91 | 90,678 |
| 2024-07-31 | $13.00 | $13.24 | $12.98 | $13.21 | $13.21 | 94,348 |
| 2024-07-30 | $12.95 | $12.99 | $12.90 | $12.97 | $12.97 | 48,897 |
| 2024-07-29 | $12.84 | $12.93 | $12.81 | $12.85 | $12.85 | 79,041 |
| 2024-07-26 | $12.75 | $12.87 | $12.74 | $12.84 | $12.84 | 33,959 |
| 2024-07-25 | $12.60 | $12.83 | $12.56 | $12.72 | $12.72 | 169,691 |
| 2024-07-24 | $12.84 | $12.94 | $12.56 | $12.68 | $12.68 | 186,138 |
| 2024-07-23 | $13.05 | $13.05 | $12.86 | $12.86 | $12.86 | 149,005 |
| 2024-07-22 | $13.11 | $13.15 | $13.05 | $13.09 | $13.09 | 127,506 |
| 2024-07-19 | $12.97 | $13.31 | $12.88 | $13.16 | $13.16 | 840,000 |
| 2024-07-18 | $13.00 | $13.11 | $12.98 | $13.00 | $13.00 | 130,821 |
| 2024-07-17 | $13.17 | $13.17 | $13.04 | $13.07 | $13.07 | 245,345 |
| 2024-07-16 | $13.20 | $13.21 | $13.16 | $13.18 | $13.18 | 136,964 |
| 2024-07-15 | $13.09 | $13.34 | $13.08 | $13.20 | $13.20 | 220,551 |
| 2024-07-12 | $12.83 | $13.09 | $12.83 | $13.06 | $13.06 | 56,856 |
| 2024-07-11 | $12.85 | $12.87 | $12.81 | $12.83 | $12.83 | 145,945 |
| 2024-07-10 | $12.96 | $12.96 | $12.81 | $12.85 | $12.85 | 226,343 |
| 2024-07-09 | $12.85 | $13.06 | $12.85 | $12.98 | $12.98 | 116,124 |
| 2024-07-08 | $12.69 | $12.93 | $12.65 | $12.89 | $12.89 | 200,793 |
| 2024-07-05 | $12.54 | $12.73 | $12.54 | $12.65 | $12.65 | 279,741 |
| 2024-07-03 | $12.38 | $12.45 | $12.34 | $12.41 | $12.41 | 23,885 |
| 2024-07-02 | $12.38 | $12.44 | $12.28 | $12.30 | $12.30 | 111,900 |
| 2024-07-01 | $12.38 | $12.44 | $12.26 | $12.36 | $12.36 | 304,454 |
| 2024-06-28 | $12.11 | $12.35 | $12.09 | $12.35 | $12.35 | 159,761 |
| 2024-06-27 | $12.06 | $12.15 | $12.06 | $12.07 | $12.07 | 73,933 |
| 2024-06-26 | $12.05 | $12.09 | $12.04 | $12.06 | $12.06 | 79,579 |
| 2024-06-25 | $12.00 | $12.09 | $11.98 | $12.04 | $12.04 | 37,824 |
| 2024-06-24 | $11.92 | $12.03 | $11.92 | $11.97 | $11.97 | 75,192 |
| 2024-06-21 | $11.87 | $11.95 | $11.87 | $11.92 | $11.92 | 71,392 |
| 2024-06-20 | $11.90 | $11.95 | $11.87 | $11.91 | $11.91 | 90,799 |
| 2024-06-18 | $11.87 | $11.97 | $11.87 | $11.93 | $11.93 | 79,217 |
| 2024-06-17 | $11.92 | $11.96 | $11.90 | $11.93 | $11.93 | 105,975 |
| 2024-06-14 | $12.04 | $12.04 | $11.93 | $11.97 | $11.97 | 55,637 |
| 2024-06-13 | $12.43 | $12.44 | $12.36 | $12.42 | $12.00 | 75,533 |
| 2024-06-12 | $12.43 | $12.50 | $12.43 | $12.45 | $12.03 | 75,485 |
| 2024-06-11 | $12.40 | $12.40 | $12.33 | $12.38 | $11.96 | 76,159 |
| 2024-06-10 | $12.33 | $12.40 | $12.33 | $12.39 | $11.97 | 80,557 |
| 2024-06-07 | $12.35 | $12.43 | $12.35 | $12.37 | $11.95 | 34,675 |
| 2024-06-06 | $12.33 | $12.46 | $12.33 | $12.39 | $11.97 | 75,426 |
| 2024-06-05 | $12.39 | $12.40 | $12.33 | $12.37 | $11.95 | 78,845 |
| 2024-06-04 | $12.28 | $12.40 | $12.24 | $12.33 | $11.91 | 111,672 |
| 2024-06-03 | $12.19 | $12.30 | $12.18 | $12.28 | $11.87 | 59,400 |
| 2024-05-31 | $12.10 | $12.28 | $12.10 | $12.19 | $11.78 | 34,188 |
| 2024-05-30 | $11.97 | $12.16 | $11.97 | $12.03 | $11.62 | 116,986 |
| 2024-05-29 | $12.18 | $12.25 | $11.97 | $11.97 | $11.57 | 107,967 |
| 2024-05-28 | $12.32 | $12.38 | $12.21 | $12.22 | $11.81 | 100,132 |
| 2024-05-24 | $12.33 | $12.38 | $12.27 | $12.34 | $11.92 | 44,440 |
| 2024-05-23 | $12.45 | $12.45 | $12.26 | $12.26 | $11.85 | 79,375 |
| 2024-05-22 | $12.42 | $12.50 | $12.42 | $12.43 | $12.01 | 64,934 |
| 2024-05-21 | $12.47 | $12.54 | $12.46 | $12.48 | $12.05 | 58,720 |
| 2024-05-20 | $12.46 | $12.69 | $12.46 | $12.52 | $12.10 | 109,639 |
| 2024-05-17 | $12.48 | $12.52 | $12.40 | $12.49 | $12.07 | 63,812 |
| 2024-05-16 | $12.41 | $12.52 | $12.41 | $12.48 | $12.06 | 53,824 |
| 2024-05-15 | $12.34 | $12.44 | $12.34 | $12.44 | $12.02 | 54,454 |
| 2024-05-14 | $12.27 | $12.34 | $12.27 | $12.32 | $11.90 | 39,443 |
| 2024-05-13 | $12.29 | $12.31 | $12.22 | $12.23 | $11.82 | 27,960 |
| 2024-05-10 | $12.28 | $12.32 | $12.26 | $12.29 | $11.88 | 53,591 |
| 2024-05-09 | $12.20 | $12.27 | $12.18 | $12.25 | $11.84 | 79,250 |
| 2024-05-08 | $12.12 | $12.18 | $12.08 | $12.17 | $11.76 | 37,177 |
| 2024-05-07 | $12.15 | $12.37 | $12.10 | $12.12 | $11.71 | 119,618 |
| 2024-05-06 | $12.12 | $12.15 | $12.06 | $12.11 | $11.70 | 55,721 |
| 2024-05-03 | $12.00 | $12.10 | $12.00 | $12.07 | $12.07 | 30,087 |
| 2024-05-02 | $11.93 | $11.96 | $11.86 | $11.93 | $11.93 | 37,971 |
| 2024-05-01 | $11.85 | $11.89 | $11.78 | $11.83 | $11.83 | 51,743 |
| 2024-04-30 | $11.96 | $11.96 | $11.77 | $11.78 | $11.78 | 39,856 |
| 2024-04-29 | $11.85 | $11.92 | $11.85 | $11.87 | $11.87 | 58,113 |
| 2024-04-26 | $11.80 | $11.87 | $11.80 | $11.84 | $11.84 | 19,342 |
| 2024-04-25 | $11.73 | $11.79 | $11.66 | $11.77 | $11.77 | 43,801 |
| 2024-04-24 | $11.88 | $11.90 | $11.80 | $11.84 | $11.84 | 52,426 |
| 2024-04-23 | $11.81 | $11.90 | $11.81 | $11.86 | $11.86 | 60,291 |
| 2024-04-22 | $11.72 | $11.83 | $11.71 | $11.79 | $11.79 | 34,110 |
| 2024-04-19 | $11.63 | $11.74 | $11.63 | $11.68 | $11.68 | 35,300 |
| 2024-04-18 | $11.65 | $11.82 | $11.64 | $11.67 | $11.67 | 47,066 |
| 2024-04-17 | $11.69 | $11.76 | $11.66 | $11.67 | $11.67 | 34,183 |
| 2024-04-16 | $11.73 | $11.73 | $11.66 | $11.66 | $11.66 | 33,826 |
| 2024-04-15 | $11.95 | $11.95 | $11.75 | $11.75 | $11.75 | 55,183 |
| 2024-04-12 | $12.00 | $12.00 | $11.86 | $11.88 | $11.88 | 29,386 |
| 2024-04-11 | $12.08 | $12.09 | $12.01 | $12.08 | $12.08 | 88,060 |
| 2024-04-10 | $12.16 | $12.17 | $12.00 | $12.10 | $12.10 | 70,585 |
| 2024-04-09 | $12.28 | $12.29 | $12.15 | $12.21 | $12.21 | 74,548 |
| 2024-04-08 | $12.30 | $12.30 | $12.19 | $12.30 | $12.30 | 59,799 |
| 2024-04-05 | $12.15 | $12.28 | $12.15 | $12.24 | $12.24 | 23,214 |
| 2024-04-04 | $12.42 | $12.42 | $12.16 | $12.19 | $12.19 | 55,778 |
| 2024-04-03 | $12.21 | $12.36 | $12.21 | $12.36 | $12.36 | 56,130 |
| 2024-04-02 | $12.35 | $12.43 | $12.24 | $12.28 | $12.28 | 82,753 |
| 2024-04-01 | $12.44 | $12.52 | $12.36 | $12.38 | $12.38 | 181,953 |
| 2024-03-28 | $12.28 | $12.48 | $12.28 | $12.44 | $12.44 | 102,790 |
| 2024-03-27 | $12.20 | $12.34 | $12.20 | $12.31 | $12.31 | 60,606 |
| 2024-03-26 | $12.10 | $12.22 | $12.10 | $12.13 | $12.13 | 37,257 |
| 2024-03-25 | $12.10 | $12.21 | $12.10 | $12.10 | $12.10 | 32,761 |
| 2024-03-22 | $12.26 | $12.26 | $12.15 | $12.15 | $12.15 | 39,510 |
| 2024-03-21 | $12.11 | $12.28 | $12.11 | $12.26 | $12.26 | 113,176 |
| 2024-03-20 | $11.95 | $12.10 | $11.94 | $12.08 | $12.08 | 50,353 |
| 2024-03-19 | $11.92 | $12.00 | $11.91 | $11.99 | $11.99 | 88,643 |
| 2024-03-18 | $11.89 | $11.97 | $11.88 | $11.92 | $11.92 | 39,703 |
| 2024-03-15 | $11.90 | $11.95 | $11.89 | $11.89 | $11.89 | 70,945 |
| 2024-03-14 | $12.10 | $12.13 | $11.95 | $11.95 | $11.95 | 82,283 |
| 2024-03-13 | $12.50 | $12.55 | $12.48 | $12.50 | $12.10 | 55,609 |
| 2024-03-12 | $12.54 | $12.54 | $12.49 | $12.50 | $12.10 | 94,205 |
| 2024-03-11 | $12.47 | $12.50 | $12.45 | $12.50 | $12.10 | 54,624 |
| 2024-03-08 | $12.47 | $12.53 | $12.43 | $12.46 | $12.06 | 55,551 |
| 2024-03-07 | $12.40 | $12.50 | $12.39 | $12.42 | $12.02 | 98,136 |
| 2024-03-06 | $12.25 | $12.50 | $12.25 | $12.41 | $12.01 | 89,996 |
| 2024-03-05 | $12.27 | $12.27 | $12.18 | $12.22 | $11.82 | 108,863 |
| 2024-03-04 | $12.20 | $12.26 | $12.17 | $12.21 | $11.81 | 71,777 |
| 2024-03-01 | $12.10 | $12.22 | $12.03 | $12.17 | $12.17 | 62,623 |
| 2024-02-29 | $12.00 | $12.13 | $12.00 | $12.09 | $12.09 | 97,609 |
| 2024-02-28 | $12.11 | $12.11 | $11.99 | $12.00 | $12.00 | 59,762 |
| 2024-02-27 | $12.18 | $12.18 | $12.03 | $12.05 | $12.05 | 145,079 |
| 2024-02-26 | $12.23 | $12.25 | $12.12 | $12.15 | $12.15 | 67,786 |
| 2024-02-23 | $12.23 | $12.26 | $12.22 | $12.23 | $12.23 | 35,464 |
| 2024-02-22 | $12.13 | $12.26 | $12.13 | $12.21 | $12.21 | 57,533 |
| 2024-02-21 | $12.14 | $12.15 | $12.07 | $12.08 | $12.08 | 97,356 |
| 2024-02-20 | $12.02 | $12.14 | $12.02 | $12.10 | $12.10 | 58,378 |
| 2024-02-16 | $12.15 | $12.15 | $12.08 | $12.12 | $12.12 | 29,344 |
| 2024-02-15 | $12.17 | $12.17 | $11.99 | $12.15 | $12.15 | 62,725 |
| 2024-02-14 | $12.01 | $12.09 | $11.98 | $12.06 | $12.06 | 90,115 |
| 2024-02-13 | $12.14 | $12.20 | $12.00 | $12.01 | $12.01 | 105,219 |
| 2024-02-12 | $12.15 | $12.23 | $12.15 | $12.19 | $12.19 | 61,490 |
| 2024-02-09 | $12.15 | $12.21 | $12.13 | $12.18 | $12.18 | 33,697 |
| 2024-02-08 | $12.18 | $12.22 | $12.10 | $12.18 | $12.18 | 46,662 |
| 2024-02-07 | $12.16 | $12.26 | $12.10 | $12.22 | $12.22 | 46,412 |
| 2024-02-06 | $12.12 | $12.19 | $12.12 | $12.14 | $12.14 | 71,667 |
| 2024-02-05 | $12.13 | $12.18 | $12.10 | $12.11 | $12.11 | 41,569 |
| 2024-02-02 | $12.30 | $12.30 | $12.18 | $12.22 | $12.22 | 54,294 |
| 2024-02-01 | $12.14 | $12.33 | $12.14 | $12.28 | $12.28 | 37,882 |
| 2024-01-31 | $12.24 | $12.26 | $12.12 | $12.13 | $12.13 | 50,189 |
| 2024-01-30 | $12.21 | $12.23 | $12.11 | $12.18 | $12.18 | 55,638 |
| 2024-01-29 | $12.15 | $12.24 | $12.10 | $12.21 | $12.21 | 38,079 |
| 2024-01-26 | $12.08 | $12.15 | $12.05 | $12.13 | $12.13 | 45,480 |
| 2024-01-25 | $12.01 | $12.15 | $12.01 | $12.08 | $12.08 | 70,992 |
| 2024-01-24 | $12.06 | $12.10 | $12.00 | $12.04 | $12.04 | 60,589 |
| 2024-01-23 | $12.00 | $12.00 | $11.98 | $11.98 | $11.98 | 39,237 |
| 2024-01-22 | $11.84 | $12.01 | $11.84 | $11.97 | $11.97 | 136,948 |
| 2024-01-19 | $11.82 | $11.85 | $11.75 | $11.83 | $11.83 | 69,903 |
| 2024-01-18 | $11.82 | $11.90 | $11.76 | $11.76 | $11.76 | 56,100 |
| 2024-01-17 | $12.00 | $12.00 | $11.76 | $11.80 | $11.80 | 76,456 |
| 2024-01-16 | $12.06 | $12.12 | $11.95 | $11.97 | $11.97 | 65,782 |
| 2024-01-12 | $12.06 | $12.19 | $12.06 | $12.10 | $12.10 | 42,903 |
| 2024-01-11 | $12.20 | $12.20 | $11.86 | $12.10 | $12.10 | 217,214 |
| 2024-01-10 | $12.27 | $12.27 | $12.13 | $12.20 | $12.20 | 42,140 |
| 2024-01-09 | $12.40 | $12.40 | $12.14 | $12.16 | $12.16 | 105,760 |
| 2024-01-08 | $12.28 | $12.44 | $12.20 | $12.43 | $12.43 | 56,735 |
| 2024-01-05 | $12.20 | $12.33 | $12.11 | $12.30 | $12.30 | 75,939 |
| 2024-01-04 | $12.24 | $12.26 | $12.12 | $12.17 | $12.17 | 57,415 |
| 2024-01-03 | $12.18 | $12.23 | $12.06 | $12.18 | $12.18 | 75,999 |
| 2024-01-02 | $12.33 | $12.37 | $12.17 | $12.18 | $12.18 | 73,583 |
| 2023-12-29 | $12.40 | $12.47 | $12.26 | $12.30 | $12.30 | 184,036 |
| 2023-12-28 | $12.33 | $12.44 | $12.11 | $12.27 | $12.27 | 163,018 |
| 2023-12-27 | $12.45 | $12.49 | $12.32 | $12.38 | $12.38 | 194,908 |
| 2023-12-26 | $12.10 | $12.39 | $12.08 | $12.34 | $12.34 | 148,017 |
| 2023-12-22 | $12.11 | $12.21 | $12.11 | $12.14 | $12.14 | 88,486 |
| 2023-12-21 | $12.14 | $12.23 | $12.05 | $12.14 | $12.14 | 178,757 |
| 2023-12-20 | $12.12 | $12.21 | $12.12 | $12.15 | $12.15 | 107,602 |
| 2023-12-19 | $12.10 | $12.21 | $12.10 | $12.15 | $12.15 | 81,696 |
| 2023-12-18 | $12.01 | $12.15 | $11.96 | $12.13 | $12.13 | 102,230 |
| 2023-12-15 | $12.04 | $12.10 | $12.02 | $12.04 | $12.04 | 80,445 |
| 2023-12-14 | $12.12 | $12.29 | $12.04 | $12.04 | $12.04 | 114,883 |
| 2023-12-13 | $12.45 | $12.54 | $12.44 | $12.48 | $12.08 | 99,047 |
| 2023-12-12 | $12.40 | $12.53 | $12.39 | $12.45 | $12.05 | 129,748 |
| 2023-12-11 | $12.43 | $12.43 | $12.40 | $12.40 | $12.00 | 72,911 |
| 2023-12-08 | $12.26 | $12.45 | $12.20 | $12.40 | $12.00 | 166,678 |
| 2023-12-07 | $12.19 | $12.35 | $12.12 | $12.24 | $11.85 | 60,866 |
| 2023-12-06 | $11.99 | $12.22 | $11.99 | $12.11 | $11.72 | 88,025 |
| 2023-12-05 | $11.95 | $12.01 | $11.94 | $11.97 | $11.59 | 58,065 |
| 2023-12-04 | $11.85 | $11.96 | $11.79 | $11.96 | $11.58 | 177,737 |
| 2023-12-01 | $11.64 | $11.89 | $11.64 | $11.87 | $11.49 | 47,248 |
| 2023-11-30 | $11.65 | $11.71 | $11.63 | $11.67 | $11.29 | 71,954 |
| 2023-11-29 | $11.61 | $11.70 | $11.61 | $11.65 | $11.28 | 43,668 |
| 2023-11-28 | $11.53 | $11.65 | $11.52 | $11.61 | $11.24 | 41,521 |
| 2023-11-27 | $11.47 | $11.58 | $11.47 | $11.56 | $11.19 | 43,140 |
| 2023-11-24 | $11.58 | $11.59 | $11.52 | $11.53 | $11.16 | 27,809 |
| 2023-11-22 | $11.56 | $11.62 | $11.53 | $11.53 | $11.16 | 59,864 |
| 2023-11-21 | $11.51 | $11.60 | $11.51 | $11.56 | $11.19 | 61,244 |
| 2023-11-20 | $11.48 | $11.60 | $11.48 | $11.58 | $11.21 | 50,162 |
| 2023-11-17 | $11.46 | $11.56 | $11.46 | $11.52 | $11.15 | 34,090 |
| 2023-11-16 | $11.43 | $11.51 | $11.43 | $11.47 | $11.10 | 126,338 |
| 2023-11-15 | $11.42 | $11.49 | $11.42 | $11.47 | $11.10 | 68,433 |
| 2023-11-14 | $11.33 | $11.49 | $11.33 | $11.45 | $11.08 | 82,365 |
| 2023-11-13 | $11.33 | $11.37 | $11.17 | $11.22 | $10.86 | 126,456 |
| 2023-11-10 | $11.18 | $11.32 | $11.17 | $11.31 | $10.95 | 94,004 |
| 2023-11-09 | $11.26 | $11.26 | $11.11 | $11.14 | $10.78 | 68,639 |
| 2023-11-08 | $11.16 | $11.29 | $11.16 | $11.21 | $10.85 | 86,321 |
| 2023-11-07 | $11.17 | $11.21 | $11.13 | $11.19 | $10.83 | 70,606 |
| 2023-11-06 | $11.27 | $11.27 | $11.14 | $11.17 | $10.81 | 46,562 |
| 2023-11-03 | $11.08 | $11.27 | $11.08 | $11.21 | $10.85 | 63,565 |
| 2023-11-02 | $10.91 | $11.10 | $10.91 | $11.07 | $10.71 | 112,831 |
| 2023-11-01 | $10.71 | $10.87 | $10.71 | $10.86 | $10.51 | 95,112 |
| 2023-10-31 | $10.70 | $10.72 | $10.67 | $10.72 | $10.38 | 75,762 |
| 2023-10-30 | $10.72 | $10.75 | $10.67 | $10.72 | $10.38 | 35,411 |
| 2023-10-27 | $10.65 | $10.68 | $10.63 | $10.63 | $10.29 | 45,653 |
| 2023-10-26 | $10.67 | $10.72 | $10.60 | $10.68 | $10.34 | 137,200 |
| 2023-10-25 | $10.74 | $10.74 | $10.61 | $10.65 | $10.31 | 101,944 |
| 2023-10-24 | $10.75 | $10.75 | $10.68 | $10.73 | $10.38 | 63,114 |
| 2023-10-23 | $10.71 | $10.71 | $10.62 | $10.65 | $10.31 | 60,075 |
| 2023-10-20 | $10.72 | $10.72 | $10.60 | $10.62 | $10.28 | 72,255 |
| 2023-10-19 | $10.85 | $10.85 | $10.65 | $10.68 | $10.34 | 49,588 |
| 2023-10-18 | $10.87 | $10.89 | $10.76 | $10.76 | $10.41 | 125,790 |
| 2023-10-17 | $10.85 | $10.96 | $10.85 | $10.94 | $10.59 | 69,080 |
| 2023-10-16 | $10.95 | $11.02 | $10.95 | $10.99 | $10.64 | 62,575 |
| 2023-10-13 | $11.02 | $11.04 | $10.93 | $10.95 | $10.95 | 87,595 |
| 2023-10-12 | $10.93 | $11.03 | $10.89 | $10.94 | $10.94 | 50,080 |
| 2023-10-11 | $11.01 | $11.08 | $10.96 | $11.00 | $11.00 | 78,201 |
| 2023-10-10 | $10.98 | $11.08 | $10.98 | $11.01 | $11.01 | 27,597 |
| 2023-10-09 | $10.87 | $10.95 | $10.87 | $10.93 | $10.93 | 68,000 |
| 2023-10-06 | $10.80 | $11.00 | $10.79 | $10.95 | $10.95 | 59,550 |
| 2023-10-05 | $10.82 | $10.91 | $10.79 | $10.86 | $10.86 | 70,485 |
| 2023-10-04 | $10.82 | $10.89 | $10.78 | $10.89 | $10.89 | 105,210 |
| 2023-10-03 | $11.00 | $11.09 | $10.86 | $10.86 | $10.86 | 86,133 |
| 2023-10-02 | $11.22 | $11.27 | $11.07 | $11.09 | $11.09 | 165,655 |
| 2023-09-29 | $11.11 | $11.24 | $11.10 | $11.12 | $11.12 | 64,981 |
| 2023-09-28 | $11.09 | $11.20 | $11.09 | $11.11 | $11.11 | 102,791 |
| 2023-09-27 | $11.09 | $11.17 | $11.07 | $11.09 | $11.09 | 61,469 |
| 2023-09-26 | $11.27 | $11.27 | $11.09 | $11.10 | $11.10 | 42,299 |
| 2023-09-25 | $11.32 | $11.32 | $11.25 | $11.27 | $11.27 | 252,063 |
| 2023-09-22 | $11.33 | $11.40 | $11.31 | $11.32 | $11.32 | 76,302 |
| 2023-09-21 | $11.35 | $11.38 | $11.30 | $11.33 | $11.33 | 110,097 |
| 2023-09-20 | $11.39 | $11.49 | $11.39 | $11.44 | $11.44 | 45,469 |
| 2023-09-19 | $11.39 | $11.45 | $11.39 | $11.39 | $11.39 | 23,270 |
| 2023-09-18 | $11.41 | $11.50 | $11.40 | $11.40 | $11.40 | 108,387 |
| 2023-09-15 | $11.53 | $11.60 | $11.49 | $11.49 | $11.49 | 46,672 |
| 2023-09-14 | $11.55 | $11.62 | $11.55 | $11.59 | $11.59 | 42,811 |
| 2023-09-13 | $11.78 | $11.82 | $11.70 | $11.79 | $11.49 | 84,303 |
| 2023-09-12 | $11.78 | $11.83 | $11.77 | $11.78 | $11.48 | 112,131 |
| 2023-09-11 | $11.81 | $11.81 | $11.74 | $11.78 | $11.48 | 88,908 |
| 2023-09-08 | $11.80 | $11.80 | $11.73 | $11.73 | $11.43 | 79,916 |
| 2023-09-07 | $11.69 | $11.74 | $11.69 | $11.74 | $11.44 | 104,789 |
| 2023-09-06 | $11.76 | $11.77 | $11.71 | $11.71 | $11.41 | 104,430 |
| 2023-09-05 | $11.84 | $11.84 | $11.75 | $11.75 | $11.45 | 45,814 |
| 2023-09-01 | $11.81 | $11.86 | $11.81 | $11.83 | $11.53 | 57,403 |
| 2023-08-31 | $11.79 | $11.86 | $11.79 | $11.82 | $11.52 | 57,968 |
| 2023-08-30 | $11.84 | $11.87 | $11.80 | $11.82 | $11.52 | 87,336 |
| 2023-08-29 | $11.61 | $11.80 | $11.61 | $11.79 | $11.79 | 83,124 |
| 2023-08-28 | $11.56 | $11.70 | $11.56 | $11.65 | $11.65 | 90,184 |
| 2023-08-25 | $11.55 | $11.65 | $11.55 | $11.57 | $11.57 | 397,379 |
| 2023-08-24 | $11.74 | $11.74 | $11.58 | $11.58 | $11.58 | 37,930 |
| 2023-08-23 | $11.66 | $11.77 | $11.66 | $11.68 | $11.68 | 155,516 |
| 2023-08-22 | $11.68 | $11.74 | $11.68 | $11.68 | $11.68 | 137,762 |
| 2023-08-21 | $11.62 | $11.73 | $11.62 | $11.69 | $11.69 | 42,858 |
| 2023-08-18 | $11.57 | $11.71 | $11.57 | $11.64 | $11.64 | 76,384 |
| 2023-08-17 | $11.75 | $11.78 | $11.65 | $11.65 | $11.65 | 54,399 |
| 2023-08-16 | $11.78 | $11.85 | $11.75 | $11.75 | $11.75 | 104,654 |
| 2023-08-15 | $11.86 | $11.93 | $11.80 | $11.82 | $11.82 | 167,031 |
| 2023-08-14 | $11.84 | $11.94 | $11.84 | $11.94 | $11.94 | 121,606 |
| 2023-08-11 | $11.84 | $11.92 | $11.83 | $11.92 | $11.92 | 62,687 |
| 2023-08-10 | $11.86 | $12.01 | $11.86 | $11.90 | $11.90 | 95,292 |
| 2023-08-09 | $11.78 | $11.90 | $11.68 | $11.88 | $11.88 | 92,190 |
| 2023-08-08 | $11.85 | $11.88 | $11.80 | $11.87 | $11.87 | 33,850 |
| 2023-08-07 | $11.83 | $11.92 | $11.82 | $11.90 | $11.90 | 29,454 |
| 2023-08-04 | $11.84 | $11.94 | $11.82 | $11.82 | $11.82 | 123,616 |
| 2023-08-03 | $11.88 | $11.88 | $11.80 | $11.82 | $11.82 | 40,302 |
| 2023-08-02 | $11.91 | $11.94 | $11.90 | $11.90 | $11.90 | 47,088 |
| 2023-08-01 | $12.03 | $12.07 | $12.02 | $12.02 | $12.02 | 23,872 |
| 2023-07-31 | $12.02 | $12.10 | $12.02 | $12.10 | $12.10 | 57,221 |
| 2023-07-28 | $11.97 | $12.05 | $11.97 | $12.01 | $12.01 | 55,749 |
| 2023-07-27 | $11.99 | $12.10 | $11.91 | $11.91 | $11.91 | 109,644 |
| 2023-07-26 | $11.96 | $12.03 | $11.94 | $11.97 | $11.97 | 70,028 |
| 2023-07-25 | $12.01 | $12.01 | $11.94 | $11.94 | $11.94 | 113,227 |
| 2023-07-24 | $12.00 | $12.00 | $11.91 | $11.95 | $11.95 | 76,762 |
| 2023-07-21 | $11.94 | $11.95 | $11.91 | $11.92 | $11.92 | 23,876 |
| 2023-07-20 | $11.88 | $11.95 | $11.88 | $11.89 | $11.89 | 81,462 |
| 2023-07-19 | $11.89 | $12.00 | $11.89 | $11.95 | $11.95 | 60,128 |
| 2023-07-18 | $11.80 | $11.96 | $11.80 | $11.91 | $11.91 | 48,736 |
| 2023-07-17 | $11.94 | $11.94 | $11.81 | $11.85 | $11.85 | 46,811 |
| 2023-07-14 | $11.90 | $11.98 | $11.81 | $11.81 | $11.81 | 73,113 |
| 2023-07-13 | $11.82 | $11.92 | $11.82 | $11.91 | $11.91 | 52,787 |
| 2023-07-12 | $11.72 | $11.87 | $11.72 | $11.80 | $11.80 | 96,744 |
| 2023-07-11 | $11.70 | $11.71 | $11.63 | $11.70 | $11.70 | 64,271 |
| 2023-07-10 | $11.50 | $11.66 | $11.50 | $11.63 | $11.63 | 53,600 |
| 2023-07-07 | $11.61 | $11.69 | $11.51 | $11.51 | $11.51 | 65,557 |
| 2023-07-06 | $11.64 | $11.64 | $11.50 | $11.55 | $11.55 | 82,223 |
| 2023-07-05 | $11.73 | $11.77 | $11.68 | $11.70 | $11.70 | 96,330 |
| 2023-07-03 | $11.76 | $11.81 | $11.66 | $11.72 | $11.72 | 165,628 |
| 2023-06-30 | $11.56 | $11.70 | $11.56 | $11.66 | $11.66 | 96,346 |
| 2023-06-29 | $11.60 | $11.61 | $11.51 | $11.56 | $11.56 | 65,149 |
| 2023-06-28 | $11.48 | $11.58 | $11.48 | $11.56 | $11.56 | 92,178 |
| 2023-06-27 | $11.40 | $11.51 | $11.40 | $11.50 | $11.50 | 81,490 |
| 2023-06-26 | $11.41 | $11.49 | $11.39 | $11.40 | $11.40 | 73,974 |
| 2023-06-23 | $11.38 | $11.50 | $11.38 | $11.46 | $11.46 | 97,949 |
| 2023-06-22 | $11.56 | $11.61 | $11.52 | $11.52 | $11.52 | 42,933 |
| 2023-06-21 | $11.53 | $11.62 | $11.53 | $11.62 | $11.62 | 63,637 |
| 2023-06-20 | $11.56 | $11.64 | $11.55 | $11.59 | $11.59 | 144,570 |
| 2023-06-16 | $11.60 | $11.70 | $11.60 | $11.65 | $11.65 | 62,263 |
| 2023-06-15 | $11.54 | $11.65 | $11.51 | $11.64 | $11.64 | 39,473 |
| 2023-06-14 | $11.43 | $11.57 | $11.43 | $11.49 | $11.49 | 87,745 |
| 2023-06-13 | $11.68 | $11.78 | $11.68 | $11.76 | $11.46 | 127,430 |
| 2023-06-12 | $11.59 | $11.69 | $11.59 | $11.68 | $11.38 | 98,285 |
| 2023-06-09 | $11.57 | $11.64 | $11.57 | $11.60 | $11.30 | 61,111 |
| 2023-06-08 | $11.64 | $11.64 | $11.54 | $11.60 | $11.30 | 81,839 |
| 2023-06-07 | $11.66 | $11.66 | $11.52 | $11.52 | $11.23 | 78,810 |
| 2023-06-06 | $11.53 | $11.62 | $11.52 | $11.56 | $11.27 | 59,511 |
| 2023-06-05 | $11.49 | $11.61 | $11.49 | $11.53 | $11.53 | 52,500 |
| 2023-06-02 | $11.42 | $11.60 | $11.42 | $11.53 | $11.53 | 88,472 |
| 2023-06-01 | $11.48 | $11.53 | $11.39 | $11.40 | $11.40 | 255,342 |
| 2023-05-31 | $11.40 | $11.45 | $11.34 | $11.37 | $11.37 | 53,448 |
| 2023-05-30 | $11.43 | $11.53 | $11.42 | $11.44 | $11.44 | 63,156 |
| 2023-05-26 | $11.28 | $11.47 | $11.24 | $11.44 | $11.44 | 68,730 |
| 2023-05-25 | $11.38 | $11.41 | $11.32 | $11.32 | $11.32 | 27,615 |
| 2023-05-24 | $11.52 | $11.52 | $11.37 | $11.37 | $11.37 | 66,657 |
| 2023-05-23 | $11.61 | $11.61 | $11.50 | $11.50 | $11.50 | 48,575 |
| 2023-05-22 | $11.52 | $11.61 | $11.52 | $11.59 | $11.59 | 52,038 |
| 2023-05-19 | $11.58 | $11.66 | $11.58 | $11.58 | $11.58 | 49,859 |
| 2023-05-18 | $11.51 | $11.59 | $11.51 | $11.58 | $11.58 | 36,036 |
| 2023-05-17 | $11.47 | $11.58 | $11.47 | $11.55 | $11.55 | 59,693 |
| 2023-05-16 | $11.53 | $11.55 | $11.47 | $11.47 | $11.47 | 46,219 |
| 2023-05-15 | $11.45 | $11.81 | $11.45 | $11.56 | $11.56 | 88,911 |
| 2023-05-12 | $11.50 | $11.54 | $11.44 | $11.47 | $11.47 | 48,261 |
| 2023-05-11 | $11.48 | $11.57 | $11.48 | $11.50 | $11.50 | 114,447 |
| 2023-05-10 | $11.51 | $11.56 | $11.48 | $11.52 | $11.52 | 96,118 |
| 2023-05-09 | $11.44 | $11.51 | $11.44 | $11.48 | $11.48 | 99,546 |
| 2023-05-08 | $11.59 | $11.61 | $11.50 | $11.51 | $11.51 | 56,200 |
| 2023-05-05 | $11.50 | $11.59 | $11.49 | $11.55 | $11.55 | 70,887 |
| 2023-05-04 | $11.59 | $11.59 | $11.43 | $11.46 | $11.46 | 97,722 |
| 2023-05-03 | $11.42 | $11.62 | $11.42 | $11.56 | $11.56 | 88,021 |
| 2023-05-02 | $11.68 | $11.68 | $11.49 | $11.51 | $11.51 | 61,828 |
| 2023-05-01 | $11.67 | $11.81 | $11.64 | $11.69 | $11.69 | 82,001 |
| 2023-04-28 | $11.72 | $11.84 | $11.72 | $11.79 | $11.79 | 54,276 |
| 2023-04-27 | $11.65 | $11.80 | $11.65 | $11.78 | $11.78 | 25,576 |
| 2023-04-26 | $11.64 | $11.74 | $11.62 | $11.64 | $11.64 | 148,128 |
| 2023-04-25 | $11.75 | $11.76 | $11.63 | $11.64 | $11.64 | 37,687 |
| 2023-04-24 | $11.77 | $11.89 | $11.72 | $11.78 | $11.78 | 42,360 |
| 2023-04-21 | $11.69 | $11.77 | $11.69 | $11.74 | $11.74 | 35,846 |
| 2023-04-20 | $11.68 | $11.77 | $11.68 | $11.73 | $11.73 | 35,338 |
| 2023-04-19 | $11.71 | $11.79 | $11.71 | $11.76 | $11.76 | 78,379 |
| 2023-04-18 | $11.74 | $11.85 | $11.74 | $11.79 | $11.79 | 71,648 |
| 2023-04-17 | $11.75 | $11.81 | $11.73 | $11.77 | $11.77 | 99,290 |
| 2023-04-14 | $11.74 | $11.87 | $11.73 | $11.79 | $11.79 | 97,312 |
| 2023-04-13 | $11.65 | $11.84 | $11.65 | $11.83 | $11.83 | 38,491 |
| 2023-04-12 | $11.71 | $11.79 | $11.65 | $11.65 | $11.65 | 87,895 |
| 2023-04-11 | $11.63 | $11.75 | $11.61 | $11.71 | $11.71 | 34,651 |
| 2023-04-10 | $11.56 | $11.66 | $11.56 | $11.66 | $11.66 | 32,273 |
| 2023-04-06 | $11.59 | $11.71 | $11.59 | $11.65 | $11.65 | 67,315 |
| 2023-04-05 | $11.56 | $11.88 | $11.56 | $11.60 | $11.60 | 70,184 |
| 2023-04-04 | $11.57 | $11.66 | $11.57 | $11.65 | $11.65 | 208,732 |
| 2023-04-03 | $11.58 | $11.70 | $11.48 | $11.59 | $11.59 | 176,318 |
| 2023-03-31 | $11.33 | $11.56 | $11.33 | $11.54 | $11.54 | 132,291 |
| 2023-03-30 | $11.28 | $11.37 | $11.23 | $11.36 | $11.36 | 97,588 |
| 2023-03-29 | $11.11 | $11.22 | $11.11 | $11.19 | $11.19 | 107,395 |
| 2023-03-28 | $11.01 | $11.11 | $11.01 | $11.07 | $11.07 | 44,304 |
| 2023-03-27 | $11.09 | $11.19 | $11.05 | $11.05 | $11.05 | 95,614 |
| 2023-03-24 | $11.01 | $11.11 | $11.00 | $11.09 | $11.09 | 90,690 |
| 2023-03-23 | $11.18 | $11.21 | $11.01 | $11.03 | $11.03 | 114,355 |
| 2023-03-22 | $11.11 | $11.31 | $11.07 | $11.07 | $11.07 | 99,262 |
| 2023-03-21 | $11.16 | $11.20 | $11.13 | $11.16 | $11.16 | 72,533 |
| 2023-03-20 | $11.08 | $11.22 | $11.08 | $11.15 | $11.15 | 85,672 |
| 2023-03-17 | $11.16 | $11.24 | $11.11 | $11.12 | $11.12 | 75,451 |
| 2023-03-16 | $11.11 | $11.25 | $11.07 | $11.24 | $11.24 | 229,941 |
| 2023-03-15 | $11.33 | $11.33 | $11.17 | $11.22 | $11.22 | 58,143 |
| 2023-03-14 | $11.40 | $11.57 | $11.39 | $11.45 | $11.45 | 57,007 |
| 2023-03-13 | $11.76 | $11.88 | $11.70 | $11.70 | $11.40 | 81,623 |
| 2023-03-10 | $11.95 | $12.05 | $11.84 | $11.86 | $11.56 | 104,948 |
| 2023-03-09 | $12.11 | $12.19 | $11.96 | $11.98 | $11.67 | 39,515 |
| 2023-03-08 | $12.15 | $12.23 | $12.09 | $12.14 | $11.83 | 99,805 |
| 2023-03-07 | $12.27 | $12.31 | $12.15 | $12.15 | $11.84 | 55,348 |
| 2023-03-06 | $12.22 | $12.40 | $12.22 | $12.28 | $11.97 | 89,965 |
| 2023-03-03 | $12.11 | $12.31 | $12.11 | $12.31 | $12.00 | 57,407 |
| 2023-03-02 | $12.00 | $12.17 | $11.94 | $12.11 | $11.80 | 48,619 |
| 2023-03-01 | $12.16 | $12.21 | $12.08 | $12.10 | $11.79 | 40,851 |
| 2023-02-28 | $12.19 | $12.24 | $12.16 | $12.16 | $11.85 | 67,990 |
| 2023-02-27 | $12.11 | $12.27 | $12.11 | $12.21 | $11.90 | 38,898 |
| 2023-02-24 | $12.07 | $12.14 | $12.07 | $12.09 | $11.78 | 57,683 |
| 2023-02-23 | $12.23 | $12.31 | $12.17 | $12.24 | $11.93 | 60,450 |
| 2023-02-22 | $12.26 | $12.34 | $12.20 | $12.21 | $11.90 | 45,122 |
| 2023-02-21 | $12.47 | $12.50 | $12.26 | $12.27 | $11.96 | 50,994 |
| 2023-02-17 | $12.50 | $12.57 | $12.42 | $12.46 | $12.14 | 89,484 |
| 2023-02-16 | $12.47 | $12.62 | $12.45 | $12.50 | $12.18 | 67,295 |
| 2023-02-15 | $12.61 | $12.61 | $12.54 | $12.58 | $12.26 | 61,001 |
| 2023-02-14 | $12.68 | $12.79 | $12.61 | $12.65 | $12.33 | 65,204 |
| 2023-02-13 | $12.51 | $12.81 | $12.51 | $12.74 | $12.41 | 90,197 |
| 2023-02-10 | $12.50 | $12.57 | $12.48 | $12.56 | $12.24 | 25,732 |
| 2023-02-09 | $12.78 | $12.78 | $12.54 | $12.57 | $12.25 | 22,914 |
| 2023-02-08 | $12.68 | $12.71 | $12.51 | $12.65 | $12.33 | 50,352 |
| 2023-02-07 | $12.46 | $12.64 | $12.46 | $12.59 | $12.27 | 31,839 |
| 2023-02-06 | $12.64 | $12.64 | $12.49 | $12.53 | $12.21 | 62,732 |
| 2023-02-03 | $12.79 | $12.85 | $12.56 | $12.65 | $12.33 | 117,799 |
| 2023-02-02 | $12.93 | $13.02 | $12.91 | $12.96 | $12.63 | 67,578 |
| 2023-02-01 | $12.77 | $12.91 | $12.65 | $12.85 | $12.52 | 47,472 |
| 2023-01-31 | $12.59 | $12.78 | $12.58 | $12.71 | $12.39 | 46,429 |
| 2023-01-30 | $12.61 | $12.62 | $12.53 | $12.59 | $12.27 | 67,244 |
| 2023-01-27 | $12.43 | $12.67 | $12.43 | $12.64 | $12.32 | 73,499 |
| 2023-01-26 | $12.58 | $12.58 | $12.44 | $12.50 | $12.18 | 56,560 |
| 2023-01-25 | $12.36 | $12.54 | $12.36 | $12.48 | $12.16 | 61,342 |
| 2023-01-24 | $12.58 | $12.58 | $12.41 | $12.51 | $12.19 | 59,445 |
| 2023-01-23 | $12.32 | $12.56 | $12.32 | $12.51 | $12.19 | 70,285 |
| 2023-01-20 | $12.14 | $12.43 | $12.14 | $12.43 | $12.11 | 66,045 |
| 2023-01-19 | $12.10 | $12.30 | $12.10 | $12.17 | $11.86 | 34,120 |
| 2023-01-18 | $12.38 | $12.53 | $12.22 | $12.22 | $11.91 | 83,246 |
| 2023-01-17 | $12.35 | $12.37 | $12.30 | $12.37 | $12.05 | 55,843 |
| 2023-01-13 | $12.34 | $12.41 | $12.20 | $12.38 | $12.06 | 61,641 |
| 2023-01-12 | $12.34 | $12.43 | $12.18 | $12.39 | $12.07 | 84,853 |
| 2023-01-11 | $12.04 | $12.27 | $12.04 | $12.21 | $11.90 | 98,901 |
| 2023-01-10 | $11.88 | $12.09 | $11.88 | $12.07 | $11.76 | 82,020 |
| 2023-01-09 | $11.94 | $12.08 | $11.93 | $11.95 | $11.64 | 57,969 |
| 2023-01-06 | $11.70 | $11.89 | $11.69 | $11.85 | $11.55 | 55,588 |
| 2023-01-05 | $11.78 | $11.78 | $11.57 | $11.64 | $11.34 | 56,544 |
| 2023-01-04 | $11.74 | $11.82 | $11.66 | $11.76 | $11.46 | 66,161 |
| 2023-01-03 | $11.78 | $11.78 | $11.45 | $11.60 | $11.30 | 110,636 |
| 2022-12-30 | $11.46 | $11.61 | $11.33 | $11.49 | $11.20 | 341,912 |
| 2022-12-29 | $11.17 | $11.48 | $11.17 | $11.36 | $11.07 | 281,079 |
| 2022-12-28 | $11.33 | $11.44 | $11.17 | $11.18 | $10.89 | 182,781 |
| 2022-12-27 | $11.45 | $11.53 | $11.33 | $11.33 | $11.04 | 184,461 |
| 2022-12-23 | $11.46 | $11.59 | $11.46 | $11.53 | $11.24 | 75,489 |
| 2022-12-22 | $11.56 | $11.58 | $11.40 | $11.52 | $11.23 | 174,486 |
| 2022-12-21 | $11.45 | $11.64 | $11.45 | $11.55 | $11.26 | 129,894 |
| 2022-12-20 | $11.35 | $11.49 | $11.35 | $11.44 | $11.15 | 295,961 |
| 2022-12-19 | $11.52 | $11.62 | $11.39 | $11.41 | $11.12 | 91,224 |
| 2022-12-16 | $11.48 | $11.65 | $11.45 | $11.58 | $11.28 | 175,117 |
| 2022-12-15 | $11.86 | $11.91 | $11.69 | $11.71 | $11.41 | 81,901 |
| 2022-12-14 | $12.11 | $12.17 | $11.89 | $11.99 | $11.68 | 153,177 |
| 2022-12-13 | $12.35 | $12.49 | $12.23 | $12.27 | $11.62 | 106,502 |
| 2022-12-12 | $12.04 | $12.40 | $12.04 | $12.12 | $11.48 | 102,853 |
| 2022-12-09 | $12.16 | $12.23 | $12.13 | $12.14 | $11.49 | 76,755 |
| 2022-12-08 | $12.23 | $12.43 | $12.21 | $12.23 | $11.58 | 133,608 |
| 2022-12-07 | $12.03 | $12.35 | $12.03 | $12.17 | $11.52 | 161,207 |
| 2022-12-06 | $12.05 | $12.15 | $12.01 | $12.09 | $11.45 | 87,866 |
| 2022-12-05 | $12.23 | $12.28 | $12.08 | $12.08 | $11.44 | 104,915 |
| 2022-12-02 | $12.12 | $12.34 | $12.12 | $12.28 | $11.63 | 117,924 |
| 2022-12-01 | $12.32 | $12.41 | $12.32 | $12.40 | $11.74 | 66,953 |
| 2022-11-30 | $11.96 | $12.35 | $11.96 | $12.35 | $11.69 | 82,861 |
| 2022-11-29 | $11.89 | $12.02 | $11.87 | $11.97 | $11.33 | 138,737 |
| 2022-11-28 | $12.02 | $12.05 | $11.94 | $11.94 | $11.31 | 83,331 |
| 2022-11-25 | $12.04 | $12.10 | $12.00 | $12.01 | $11.37 | 56,815 |
| 2022-11-23 | $11.93 | $12.06 | $11.93 | $12.01 | $11.37 | 97,185 |
| 2022-11-22 | $11.92 | $12.12 | $11.92 | $11.93 | $11.30 | 132,735 |
| 2022-11-21 | $11.81 | $12.07 | $11.81 | $11.95 | $11.31 | 103,139 |
| 2022-11-18 | $11.96 | $12.08 | $11.88 | $11.94 | $11.31 | 48,648 |
| 2022-11-17 | $11.79 | $11.95 | $11.78 | $11.91 | $11.28 | 116,408 |
| 2022-11-16 | $11.80 | $11.98 | $11.80 | $11.96 | $11.32 | 93,124 |
| 2022-11-15 | $11.93 | $12.05 | $11.86 | $11.98 | $11.34 | 147,694 |
| 2022-11-14 | $12.12 | $12.17 | $11.92 | $11.93 | $11.30 | 77,130 |
| 2022-11-11 | $11.85 | $12.05 | $11.81 | $12.04 | $11.40 | 88,932 |
| 2022-11-10 | $11.62 | $11.90 | $11.62 | $11.77 | $11.14 | 103,279 |
| 2022-11-09 | $11.44 | $11.44 | $11.24 | $11.27 | $10.67 | 112,434 |
| 2022-11-08 | $11.46 | $11.55 | $11.39 | $11.47 | $10.86 | 79,612 |
| 2022-11-07 | $11.50 | $11.50 | $11.40 | $11.49 | $10.88 | 78,352 |
| 2022-11-04 | $11.58 | $11.75 | $11.40 | $11.50 | $10.89 | 118,518 |
| 2022-11-03 | $11.42 | $11.53 | $11.28 | $11.40 | $10.79 | 62,031 |
| 2022-11-02 | $11.78 | $11.85 | $11.56 | $11.58 | $10.96 | 202,364 |
| 2022-11-01 | $11.74 | $12.06 | $11.65 | $11.71 | $11.09 | 666,466 |
| 2022-10-31 | $11.16 | $11.25 | $11.15 | $11.22 | $10.62 | 95,980 |
| 2022-10-28 | $10.91 | $11.30 | $10.91 | $11.23 | $10.63 | 149,109 |
| 2022-10-27 | $10.91 | $11.00 | $10.89 | $10.98 | $10.40 | 154,641 |
| 2022-10-26 | $10.80 | $11.03 | $10.80 | $10.89 | $10.31 | 88,810 |
| 2022-10-25 | $10.74 | $10.98 | $10.67 | $10.87 | $10.29 | 103,862 |
| 2022-10-24 | $10.77 | $10.87 | $10.52 | $10.77 | $10.20 | 240,035 |
| 2022-10-21 | $10.60 | $10.79 | $10.60 | $10.79 | $10.22 | 59,171 |
| 2022-10-20 | $10.64 | $10.87 | $10.60 | $10.63 | $10.06 | 167,143 |
| 2022-10-19 | $10.83 | $10.86 | $10.71 | $10.75 | $10.18 | 64,685 |
| 2022-10-18 | $10.94 | $10.98 | $10.80 | $10.83 | $10.25 | 185,979 |
| 2022-10-17 | $10.80 | $10.93 | $10.79 | $10.81 | $10.24 | 83,784 |
| 2022-10-14 | $10.97 | $11.03 | $10.64 | $10.66 | $10.09 | 177,871 |
| 2022-10-13 | $11.50 | $11.77 | $11.40 | $11.70 | $10.27 | 157,756 |
| 2022-10-12 | $11.69 | $11.82 | $11.64 | $11.66 | $10.24 | 112,980 |
| 2022-10-11 | $11.55 | $11.83 | $11.54 | $11.71 | $10.28 | 104,827 |
| 2022-10-10 | $11.61 | $11.69 | $11.61 | $11.63 | $10.21 | 200,414 |
| 2022-10-07 | $11.74 | $11.76 | $11.57 | $11.57 | $11.57 | 49,980 |
| 2022-10-06 | $11.92 | $12.13 | $11.92 | $11.95 | $11.95 | 311,331 |
| 2022-10-05 | $11.78 | $12.12 | $11.78 | $12.05 | $12.05 | 110,085 |
| 2022-10-04 | $11.83 | $12.15 | $11.83 | $12.10 | $12.10 | 86,453 |
| 2022-10-03 | $11.83 | $11.85 | $11.45 | $11.73 | $11.73 | 230,290 |
| 2022-09-30 | $11.46 | $11.66 | $11.36 | $11.39 | $11.39 | 96,672 |
| 2022-09-29 | $11.68 | $11.69 | $11.41 | $11.53 | $11.53 | 195,086 |
| 2022-09-28 | $11.40 | $11.76 | $11.37 | $11.68 | $11.68 | 139,962 |
| 2022-09-27 | $11.58 | $11.69 | $11.45 | $11.45 | $11.45 | 280,994 |
| 2022-09-26 | $11.67 | $11.75 | $11.55 | $11.56 | $11.56 | 131,078 |
| 2022-09-23 | $12.14 | $12.14 | $11.68 | $11.71 | $11.71 | 144,037 |
| 2022-09-22 | $12.31 | $12.35 | $12.18 | $12.18 | $12.18 | 40,508 |
| 2022-09-21 | $12.54 | $12.70 | $12.43 | $12.43 | $12.43 | 74,421 |
| 2022-09-20 | $12.57 | $12.66 | $12.51 | $12.57 | $12.57 | 50,582 |
| 2022-09-19 | $12.54 | $12.70 | $12.54 | $12.69 | $12.69 | 119,273 |
| 2022-09-16 | $12.77 | $12.80 | $12.55 | $12.71 | $12.71 | 79,177 |
| 2022-09-15 | $12.82 | $12.96 | $12.79 | $12.83 | $12.83 | 101,928 |
| 2022-09-14 | $12.96 | $13.13 | $12.87 | $12.91 | $12.91 | 73,672 |
| 2022-09-13 | $13.32 | $13.54 | $13.23 | $13.23 | $12.88 | 95,563 |
| 2022-09-12 | $13.81 | $13.87 | $13.66 | $13.74 | $13.74 | 70,108 |
| 2022-09-09 | $13.74 | $13.82 | $13.61 | $13.73 | $13.73 | 36,436 |
| 2022-09-08 | $13.38 | $13.88 | $13.38 | $13.64 | $13.64 | 150,130 |
| 2022-09-07 | $13.33 | $13.56 | $13.32 | $13.52 | $13.52 | 171,616 |
| 2022-09-06 | $13.25 | $13.39 | $13.17 | $13.28 | $13.28 | 88,248 |
| 2022-09-02 | $13.35 | $13.40 | $13.25 | $13.26 | $13.26 | 201,854 |
| 2022-09-01 | $13.57 | $13.63 | $13.30 | $13.34 | $13.34 | 157,551 |
| 2022-08-31 | $13.63 | $13.74 | $13.57 | $13.58 | $13.58 | 65,679 |
| 2022-08-30 | $13.86 | $13.93 | $13.56 | $13.65 | $13.65 | 66,347 |
| 2022-08-29 | $13.86 | $14.02 | $13.84 | $13.89 | $13.89 | 62,002 |
| 2022-08-26 | $14.36 | $14.45 | $13.91 | $13.92 | $13.92 | 44,980 |
| 2022-08-25 | $14.30 | $14.46 | $14.20 | $14.35 | $14.35 | 57,116 |
| 2022-08-24 | $14.07 | $14.36 | $14.07 | $14.19 | $14.19 | 35,218 |
| 2022-08-23 | $14.14 | $14.17 | $14.07 | $14.12 | $14.12 | 78,109 |
| 2022-08-22 | $14.32 | $14.32 | $14.01 | $14.09 | $14.09 | 164,788 |
| 2022-08-19 | $14.37 | $14.42 | $14.30 | $14.32 | $14.32 | 51,816 |
| 2022-08-18 | $14.49 | $14.57 | $14.36 | $14.53 | $14.53 | 52,286 |
| 2022-08-17 | $14.49 | $14.61 | $14.41 | $14.49 | $14.49 | 43,558 |
| 2022-08-16 | $14.53 | $14.66 | $14.52 | $14.60 | $14.60 | 52,185 |
| 2022-08-15 | $14.50 | $14.68 | $14.50 | $14.60 | $14.60 | 43,065 |
| 2022-08-12 | $14.31 | $14.57 | $14.31 | $14.55 | $14.55 | 48,859 |
| 2022-08-11 | $14.36 | $14.54 | $14.35 | $14.36 | $14.36 | 60,297 |
| 2022-08-10 | $14.33 | $14.46 | $14.29 | $14.35 | $14.35 | 34,084 |
| 2022-08-09 | $14.11 | $14.25 | $14.06 | $14.09 | $14.09 | 62,745 |
| 2022-08-08 | $14.15 | $14.38 | $14.14 | $14.20 | $14.20 | 51,361 |
| 2022-08-05 | $14.05 | $14.20 | $14.01 | $14.14 | $14.14 | 104,677 |
| 2022-08-04 | $13.92 | $14.17 | $13.92 | $14.06 | $14.06 | 78,722 |
| 2022-08-03 | $13.94 | $14.10 | $13.83 | $13.99 | $13.99 | 73,477 |
| 2022-08-02 | $13.80 | $13.95 | $13.73 | $13.88 | $13.88 | 124,709 |
| 2022-08-01 | $13.71 | $13.88 | $13.71 | $13.75 | $13.75 | 95,060 |
| 2022-07-29 | $13.66 | $13.85 | $13.65 | $13.75 | $13.75 | 70,218 |
| 2022-07-28 | $13.47 | $13.66 | $13.46 | $13.61 | $13.61 | 68,599 |
| 2022-07-27 | $13.39 | $13.58 | $13.39 | $13.46 | $13.46 | 104,534 |
| 2022-07-26 | $13.58 | $13.66 | $13.36 | $13.39 | $13.39 | 57,300 |
| 2022-07-25 | $13.67 | $13.77 | $13.58 | $13.63 | $13.63 | 107,839 |
| 2022-07-22 | $13.70 | $13.79 | $13.63 | $13.67 | $13.67 | 204,526 |
| 2022-07-21 | $13.48 | $13.80 | $13.39 | $13.75 | $13.75 | 217,349 |
| 2022-07-20 | $13.31 | $13.59 | $13.25 | $13.43 | $13.43 | 88,238 |
| 2022-07-19 | $13.03 | $13.39 | $13.03 | $13.33 | $13.33 | 111,240 |
| 2022-07-18 | $13.13 | $13.47 | $12.96 | $13.01 | $13.01 | 54,935 |
| 2022-07-15 | $12.85 | $13.17 | $12.75 | $12.97 | $12.97 | 938,381 |
| 2022-07-14 | $12.55 | $12.80 | $12.50 | $12.75 | $12.75 | 158,886 |
| 2022-07-13 | $12.74 | $12.88 | $12.61 | $12.75 | $12.75 | 164,214 |
| 2022-07-12 | $12.87 | $12.89 | $12.64 | $12.73 | $12.73 | 166,897 |
| 2022-07-11 | $12.89 | $13.10 | $12.71 | $12.76 | $12.76 | 292,147 |
| 2022-07-08 | $13.13 | $13.16 | $12.97 | $13.06 | $13.06 | 52,531 |
| 2022-07-07 | $13.03 | $13.18 | $13.03 | $13.15 | $13.15 | 78,315 |
| 2022-07-06 | $13.21 | $13.21 | $12.99 | $13.06 | $13.06 | 50,770 |
| 2022-07-05 | $13.15 | $13.20 | $13.02 | $13.14 | $13.14 | 64,487 |
| 2022-07-01 | $13.58 | $13.60 | $13.05 | $13.25 | $13.25 | 170,390 |
| 2022-06-30 | $13.10 | $13.30 | $12.97 | $13.20 | $13.20 | 112,844 |
| 2022-06-29 | $13.31 | $13.39 | $13.10 | $13.25 | $13.25 | 142,790 |
| 2022-06-28 | $13.11 | $13.60 | $13.09 | $13.18 | $13.18 | 89,855 |
| 2022-06-27 | $13.29 | $13.29 | $13.07 | $13.16 | $13.16 | 93,486 |
| 2022-06-24 | $12.83 | $13.21 | $12.81 | $13.19 | $13.19 | 93,000 |
| 2022-06-23 | $12.85 | $12.89 | $12.59 | $12.75 | $12.75 | 194,137 |
| 2022-06-22 | $12.73 | $12.96 | $12.67 | $12.90 | $12.90 | 62,790 |
| 2022-06-21 | $12.71 | $12.93 | $12.70 | $12.81 | $12.81 | 58,354 |
| 2022-06-17 | $12.76 | $12.95 | $12.65 | $12.65 | $12.65 | 52,536 |
| 2022-06-16 | $13.05 | $13.20 | $12.62 | $12.69 | $12.69 | 81,822 |
| 2022-06-15 | $13.09 | $13.37 | $13.06 | $13.20 | $13.20 | 82,615 |
| 2022-06-14 | $13.48 | $13.78 | $13.09 | $13.10 | $13.10 | 190,029 |
| 2022-06-13 | $14.25 | $14.43 | $13.85 | $13.89 | $13.53 | 50,352 |
| 2022-06-10 | $14.67 | $14.90 | $14.31 | $14.54 | $14.16 | 89,180 |
| 2022-06-09 | $14.90 | $15.01 | $14.77 | $14.78 | $14.40 | 36,019 |
| 2022-06-08 | $14.85 | $15.16 | $14.85 | $15.05 | $14.66 | 66,803 |
| 2022-06-07 | $14.80 | $15.00 | $14.80 | $15.00 | $14.61 | 32,949 |
| 2022-06-06 | $14.89 | $15.09 | $14.84 | $14.87 | $14.48 | 35,297 |
| 2022-06-03 | $15.00 | $15.15 | $14.87 | $14.90 | $14.51 | 45,944 |
| 2022-06-02 | $14.95 | $15.22 | $14.84 | $15.09 | $14.70 | 73,259 |
| 2022-06-01 | $15.05 | $15.21 | $14.86 | $15.07 | $14.68 | 53,488 |
| 2022-05-31 | $15.25 | $15.25 | $15.04 | $15.10 | $14.71 | 68,909 |
| 2022-05-27 | $14.76 | $15.40 | $14.72 | $15.30 | $14.90 | 269,793 |
| 2022-05-26 | $14.29 | $14.71 | $14.29 | $14.60 | $14.22 | 42,921 |
| 2022-05-25 | $14.05 | $14.47 | $14.03 | $14.33 | $13.96 | 51,946 |
| 2022-05-24 | $14.11 | $14.22 | $13.86 | $14.22 | $13.85 | 67,632 |
| 2022-05-23 | $14.00 | $14.12 | $13.85 | $14.12 | $13.75 | 69,170 |
| 2022-05-20 | $14.11 | $14.11 | $13.64 | $13.82 | $13.46 | 78,530 |
| 2022-05-19 | $13.81 | $14.18 | $13.71 | $13.84 | $13.48 | 76,937 |
| 2022-05-18 | $13.96 | $14.14 | $13.77 | $13.80 | $13.44 | 45,552 |
| 2022-05-17 | $14.11 | $14.25 | $14.09 | $14.13 | $13.76 | 35,910 |
| 2022-05-16 | $13.79 | $14.11 | $13.79 | $14.03 | $13.66 | 47,229 |
| 2022-05-13 | $13.81 | $13.99 | $13.81 | $13.89 | $13.53 | 47,184 |
| 2022-05-12 | $13.76 | $13.97 | $13.60 | $13.73 | $13.37 | 90,285 |
| 2022-05-11 | $13.81 | $14.15 | $13.79 | $13.83 | $13.47 | 102,820 |
| 2022-05-10 | $13.90 | $14.12 | $13.85 | $13.94 | $13.58 | 86,028 |
| 2022-05-09 | $14.27 | $14.33 | $13.83 | $13.85 | $13.49 | 105,414 |
| 2022-05-06 | $14.62 | $14.70 | $14.37 | $14.49 | $14.11 | 70,466 |
| 2022-05-05 | $14.91 | $15.09 | $14.52 | $14.60 | $14.22 | 76,048 |
| 2022-05-04 | $14.93 | $15.19 | $14.76 | $15.10 | $14.71 | 66,955 |
| 2022-05-03 | $14.46 | $15.10 | $14.40 | $15.01 | $14.62 | 153,643 |
| 2022-05-02 | $14.47 | $14.56 | $14.28 | $14.40 | $14.03 | 93,033 |
| 2022-04-29 | $14.75 | $15.17 | $14.47 | $14.47 | $14.09 | 83,355 |
| 2022-04-28 | $14.91 | $15.12 | $14.83 | $14.84 | $14.45 | 103,441 |
| 2022-04-27 | $15.03 | $15.14 | $14.87 | $14.88 | $14.49 | 64,726 |
| 2022-04-26 | $15.24 | $15.29 | $15.03 | $15.03 | $14.64 | 35,578 |
| 2022-04-25 | $15.30 | $15.52 | $15.19 | $15.35 | $14.95 | 35,355 |
| 2022-04-22 | $15.67 | $15.67 | $15.31 | $15.41 | $15.01 | 65,482 |
| 2022-04-21 | $15.79 | $15.91 | $15.53 | $15.62 | $15.21 | 81,654 |
| 2022-04-20 | $15.94 | $15.94 | $15.72 | $15.79 | $15.38 | 67,812 |
| 2022-04-19 | $15.52 | $15.76 | $15.52 | $15.72 | $15.31 | 48,358 |
| 2022-04-18 | $15.64 | $15.68 | $15.50 | $15.59 | $15.18 | 86,590 |
| 2022-04-14 | $15.90 | $15.90 | $15.71 | $15.76 | $15.35 | 46,800 |
| 2022-04-13 | $15.81 | $15.93 | $15.72 | $15.87 | $15.46 | 39,854 |
| 2022-04-12 | $15.85 | $16.00 | $15.70 | $15.73 | $15.32 | 59,849 |
| 2022-04-11 | $15.92 | $16.06 | $15.83 | $15.85 | $15.44 | 44,148 |
| 2022-04-08 | $16.24 | $16.33 | $16.02 | $16.06 | $15.64 | 56,329 |
| 2022-04-07 | $16.26 | $16.38 | $16.16 | $16.35 | $15.92 | 72,318 |
| 2022-04-06 | $16.48 | $16.48 | $16.20 | $16.32 | $15.90 | 47,807 |
| 2022-04-05 | $16.70 | $16.77 | $16.49 | $16.51 | $16.08 | 85,667 |
| 2022-04-04 | $16.65 | $16.79 | $16.53 | $16.78 | $16.34 | 99,702 |
| 2022-04-01 | $16.49 | $16.73 | $16.14 | $16.68 | $16.25 | 228,793 |
| 2022-03-31 | $16.23 | $16.27 | $15.99 | $16.20 | $15.78 | 128,064 |
| 2022-03-30 | $15.89 | $16.29 | $15.81 | $16.13 | $15.71 | 71,188 |
| 2022-03-29 | $15.70 | $15.99 | $15.59 | $15.91 | $15.50 | 74,797 |
| 2022-03-28 | $15.50 | $15.72 | $15.50 | $15.72 | $15.31 | 78,758 |
| 2022-03-25 | $15.65 | $15.74 | $15.55 | $15.56 | $15.16 | 73,466 |
| 2022-03-24 | $15.64 | $15.79 | $15.58 | $15.68 | $15.27 | 44,281 |
| 2022-03-23 | $15.65 | $15.80 | $15.61 | $15.61 | $15.20 | 49,497 |
| 2022-03-22 | $15.64 | $15.84 | $15.64 | $15.80 | $15.39 | 38,188 |
| 2022-03-21 | $15.74 | $15.82 | $15.58 | $15.64 | $15.23 | 52,879 |
| 2022-03-18 | $15.36 | $15.81 | $15.30 | $15.68 | $15.27 | 99,701 |
| 2022-03-17 | $14.91 | $15.39 | $14.91 | $15.34 | $14.94 | 81,711 |
| 2022-03-16 | $14.79 | $14.98 | $14.78 | $14.93 | $14.54 | 101,784 |
| 2022-03-15 | $14.67 | $14.91 | $14.67 | $14.78 | $14.40 | 87,042 |
| 2022-03-14 | $15.15 | $15.34 | $14.66 | $14.78 | $14.40 | 91,605 |
| 2022-03-11 | $15.74 | $15.78 | $15.50 | $15.55 | $14.79 | 81,821 |
| 2022-03-10 | $15.90 | $15.90 | $15.67 | $15.73 | $14.97 | 86,367 |
| 2022-03-09 | $15.85 | $16.10 | $15.85 | $16.00 | $15.22 | 28,689 |
| 2022-03-08 | $15.76 | $15.93 | $15.65 | $15.71 | $14.95 | 56,893 |
| 2022-03-07 | $16.13 | $16.13 | $15.76 | $15.79 | $15.02 | 69,028 |
| 2022-03-04 | $16.30 | $16.33 | $16.10 | $16.21 | $15.42 | 43,559 |
| 2022-03-03 | $16.40 | $16.48 | $16.23 | $16.37 | $15.58 | 66,539 |
| 2022-03-02 | $16.13 | $16.45 | $16.13 | $16.40 | $15.60 | 90,149 |
| 2022-03-01 | $16.25 | $16.39 | $16.11 | $16.13 | $15.35 | 62,712 |
| 2022-02-28 | $16.13 | $16.47 | $16.13 | $16.36 | $15.57 | 66,401 |
| 2022-02-25 | $16.09 | $16.52 | $16.09 | $16.45 | $15.65 | 84,003 |
| 2022-02-24 | $15.73 | $16.23 | $15.64 | $16.23 | $15.44 | 108,798 |
| 2022-02-23 | $16.38 | $16.59 | $16.20 | $16.21 | $15.42 | 63,201 |
| 2022-02-22 | $16.61 | $16.70 | $16.28 | $16.38 | $15.58 | 99,267 |
| 2022-02-18 | $16.75 | $16.92 | $16.64 | $16.73 | $15.92 | 74,798 |
| 2022-02-17 | $16.87 | $17.16 | $16.80 | $16.90 | $16.08 | 44,728 |
| 2022-02-16 | $16.90 | $17.14 | $16.85 | $17.04 | $16.21 | 69,129 |
| 2022-02-15 | $16.74 | $17.01 | $16.74 | $16.90 | $16.08 | 76,209 |
| 2022-02-14 | $17.00 | $17.14 | $16.72 | $16.72 | $15.91 | 134,677 |
| 2022-02-11 | $17.11 | $17.40 | $17.01 | $17.01 | $16.18 | 101,529 |
| 2022-02-10 | $17.42 | $17.59 | $17.24 | $17.24 | $16.40 | 95,751 |
| 2022-02-09 | $17.47 | $17.72 | $17.47 | $17.53 | $16.68 | 143,348 |
| 2022-02-08 | $17.41 | $17.66 | $17.41 | $17.50 | $16.65 | 48,187 |
| 2022-02-07 | $17.45 | $17.62 | $17.42 | $17.48 | $16.63 | 65,342 |
| 2022-02-04 | $17.75 | $17.86 | $17.46 | $17.53 | $16.68 | 150,263 |
| 2022-02-03 | $18.02 | $18.05 | $17.84 | $17.86 | $16.99 | 47,175 |
| 2022-02-02 | $17.92 | $18.12 | $17.72 | $18.07 | $17.19 | 40,865 |
| 2022-02-01 | $17.78 | $17.99 | $17.54 | $17.79 | $16.93 | 75,965 |
| 2022-01-31 | $17.43 | $17.99 | $16.98 | $17.78 | $16.92 | 152,334 |
| 2022-01-28 | $17.33 | $17.62 | $17.10 | $17.50 | $16.65 | 64,584 |
| 2022-01-27 | $17.45 | $17.60 | $17.26 | $17.41 | $16.56 | 57,531 |
| 2022-01-26 | $17.41 | $17.77 | $17.25 | $17.33 | $16.49 | 110,831 |
| 2022-01-25 | $17.41 | $17.68 | $17.39 | $17.40 | $16.56 | 79,521 |
| 2022-01-24 | $17.79 | $18.08 | $17.46 | $17.47 | $16.62 | 118,379 |
| 2022-01-21 | $18.90 | $18.96 | $18.15 | $18.15 | $17.27 | 858,110 |
| 2022-01-20 | $18.89 | $19.10 | $18.83 | $18.98 | $18.06 | 166,654 |
| 2022-01-19 | $19.00 | $19.16 | $18.82 | $18.99 | $18.07 | 133,951 |
| 2022-01-18 | $18.80 | $19.17 | $18.80 | $19.07 | $18.14 | 230,675 |
| 2022-01-14 | $18.44 | $19.22 | $18.36 | $19.05 | $18.13 | 245,312 |
| 2022-01-13 | $18.56 | $18.69 | $18.30 | $18.49 | $17.59 | 58,063 |
| 2022-01-12 | $18.53 | $18.68 | $18.51 | $18.64 | $17.73 | 64,037 |
| 2022-01-11 | $18.68 | $18.69 | $18.51 | $18.67 | $17.76 | 52,579 |
| 2022-01-10 | $18.68 | $18.68 | $18.40 | $18.60 | $17.70 | 70,156 |
| 2022-01-07 | $18.80 | $18.90 | $18.50 | $18.56 | $17.66 | 58,762 |
| 2022-01-06 | $18.74 | $18.84 | $18.59 | $18.80 | $17.89 | 64,298 |
| 2022-01-05 | $18.65 | $18.90 | $18.61 | $18.74 | $17.83 | 105,151 |
| 2022-01-04 | $18.79 | $18.88 | $18.67 | $18.86 | $17.94 | 72,413 |
| 2022-01-03 | $18.70 | $18.90 | $18.56 | $18.81 | $17.90 | 98,785 |
| 2021-12-31 | $18.35 | $18.65 | $18.27 | $18.65 | $17.74 | 158,535 |
| 2021-12-30 | $18.14 | $18.35 | $18.10 | $18.26 | $17.37 | 57,404 |
| 2021-12-29 | $18.16 | $18.22 | $18.02 | $18.17 | $17.29 | 83,565 |
| 2021-12-28 | $18.11 | $18.34 | $18.10 | $18.25 | $17.36 | 75,939 |
| 2021-12-27 | $18.14 | $18.27 | $18.07 | $18.22 | $17.34 | 73,069 |
| 2021-12-23 | $18.23 | $18.31 | $18.00 | $18.27 | $17.38 | 89,726 |
| 2021-12-22 | $17.59 | $18.24 | $17.58 | $18.06 | $17.18 | 94,788 |
| 2021-12-21 | $17.53 | $17.75 | $17.38 | $17.59 | $16.74 | 107,897 |
| 2021-12-20 | $17.55 | $17.70 | $17.35 | $17.44 | $16.59 | 74,630 |
| 2021-12-17 | $17.49 | $17.83 | $17.38 | $17.75 | $16.89 | 120,843 |
| 2021-12-16 | $17.72 | $18.00 | $17.44 | $17.48 | $16.63 | 174,692 |
| 2021-12-15 | $17.60 | $17.85 | $17.60 | $17.71 | $16.85 | 73,683 |
| 2021-12-14 | $17.64 | $17.93 | $17.64 | $17.77 | $16.91 | 49,435 |
| 2021-12-13 | $18.31 | $18.51 | $18.01 | $18.07 | $16.86 | 141,433 |
| 2021-12-10 | $18.40 | $18.54 | $18.29 | $18.35 | $17.12 | 91,415 |
| 2021-12-09 | $18.55 | $18.75 | $18.27 | $18.28 | $17.06 | 109,557 |
| 2021-12-08 | $18.50 | $18.65 | $18.37 | $18.62 | $17.37 | 73,130 |
| 2021-12-07 | $18.65 | $18.80 | $18.36 | $18.51 | $17.27 | 112,234 |
| 2021-12-06 | $18.36 | $18.80 | $18.36 | $18.42 | $17.19 | 109,998 |
| 2021-12-03 | $18.68 | $18.75 | $18.36 | $18.41 | $17.18 | 93,950 |
| 2021-12-02 | $18.27 | $19.22 | $18.21 | $18.69 | $17.44 | 289,650 |
| 2021-12-01 | $17.85 | $18.10 | $17.80 | $17.93 | $16.73 | 112,430 |
| 2021-11-30 | $18.07 | $18.21 | $17.75 | $17.82 | $16.63 | 158,386 |
| 2021-11-29 | $18.02 | $18.21 | $17.70 | $18.10 | $16.89 | 187,972 |
| 2021-11-26 | $17.75 | $18.15 | $17.75 | $18.11 | $16.90 | 175,051 |
| 2021-11-24 | $18.70 | $18.81 | $17.76 | $18.15 | $16.94 | 193,557 |
| 2021-11-23 | $19.40 | $19.58 | $18.82 | $18.82 | $17.56 | 61,724 |
| 2021-11-22 | $20.00 | $20.00 | $19.12 | $19.35 | $18.05 | 19,226 |