Nuveen Core Plus Impact Fund (NPCT) Exchange: NYSE
Data as of April 26, 2024
$10.05 ($-0.17) -1.66%
Nuveen Core Plus Impact Fund - Daily Information
Click for more stock information on Nuveen Core Plus Impact Fund.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $10.16 |
| Previous Close | $10.05 |
| High | $10.16 |
| Low | $10.04 |
| Adjusted Open | $10.16 |
| Previous Adjusted Close | $10.05 |
| Adjusted High | $10.16 |
| Adjusted Low | $10.04 |
Invest in Nuveen Core Plus Impact Fund (NPCT)
Historical Stock Data for Nuveen Core Plus Impact Fund (NPCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $10.16 | $10.16 | $10.04 | $10.05 | $10.05 | 50,425 |
| 2024-04-11 | $10.31 | $10.31 | $10.16 | $10.22 | $10.22 | 74,400 |
| 2024-04-10 | $10.29 | $10.29 | $10.23 | $10.26 | $10.26 | 77,539 |
| 2024-04-09 | $10.33 | $10.33 | $10.30 | $10.32 | $10.32 | 62,549 |
| 2024-04-08 | $10.27 | $10.32 | $10.27 | $10.30 | $10.30 | 22,656 |
| 2024-04-05 | $10.32 | $10.34 | $10.31 | $10.31 | $10.31 | 53,656 |
| 2024-04-04 | $10.35 | $10.37 | $10.33 | $10.34 | $10.34 | 50,948 |
| 2024-04-03 | $10.28 | $10.36 | $10.28 | $10.33 | $10.33 | 104,256 |
| 2024-04-02 | $10.29 | $10.33 | $10.22 | $10.32 | $10.32 | 97,955 |
| 2024-04-01 | $10.37 | $10.38 | $10.28 | $10.30 | $10.30 | 121,049 |
| 2024-03-28 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 107,296 |
| 2024-03-27 | $10.32 | $10.40 | $10.32 | $10.39 | $10.39 | 153,388 |
| 2024-03-26 | $10.34 | $10.34 | $10.29 | $10.30 | $10.30 | 142,650 |
| 2024-03-25 | $10.25 | $10.35 | $10.25 | $10.31 | $10.31 | 143,277 |
| 2024-03-22 | $10.39 | $10.44 | $10.26 | $10.29 | $10.29 | 481,683 |
| 2024-03-21 | $10.36 | $10.41 | $10.36 | $10.40 | $10.40 | 68,291 |
| 2024-03-20 | $10.35 | $10.38 | $10.32 | $10.37 | $10.37 | 78,720 |
| 2024-03-19 | $10.22 | $10.31 | $10.22 | $10.28 | $10.28 | 71,629 |
| 2024-03-18 | $10.22 | $10.24 | $10.21 | $10.22 | $10.22 | 77,021 |
| 2024-03-15 | $10.21 | $10.32 | $10.19 | $10.22 | $10.22 | 44,770 |
| 2024-03-14 | $10.30 | $10.30 | $10.16 | $10.19 | $10.19 | 61,059 |
| 2024-03-13 | $10.41 | $10.41 | $10.36 | $10.39 | $10.30 | 47,951 |
| 2024-03-12 | $10.41 | $10.41 | $10.33 | $10.36 | $10.27 | 108,572 |
| 2024-03-11 | $10.33 | $10.37 | $10.33 | $10.36 | $10.27 | 41,118 |
| 2024-03-08 | $10.33 | $10.35 | $10.29 | $10.32 | $10.32 | 231,784 |
| 2024-03-07 | $10.30 | $10.35 | $10.29 | $10.31 | $10.31 | 172,866 |
| 2024-03-06 | $10.25 | $10.29 | $10.25 | $10.27 | $10.27 | 136,556 |
| 2024-03-05 | $10.27 | $10.33 | $10.22 | $10.24 | $10.24 | 187,910 |
| 2024-03-04 | $10.35 | $10.35 | $10.26 | $10.27 | $10.27 | 69,483 |
| 2024-03-01 | $10.31 | $10.41 | $10.31 | $10.35 | $10.35 | 102,159 |
| 2024-02-29 | $10.27 | $10.30 | $10.26 | $10.30 | $10.30 | 54,794 |
| 2024-02-28 | $10.23 | $10.28 | $10.21 | $10.24 | $10.24 | 203,609 |
| 2024-02-27 | $10.35 | $10.35 | $10.24 | $10.25 | $10.25 | 107,204 |
| 2024-02-26 | $10.35 | $10.35 | $10.29 | $10.30 | $10.30 | 62,085 |
| 2024-02-23 | $10.39 | $10.45 | $10.31 | $10.34 | $10.34 | 64,460 |
| 2024-02-22 | $10.41 | $10.42 | $10.33 | $10.36 | $10.36 | 46,841 |
| 2024-02-21 | $10.41 | $10.48 | $10.34 | $10.37 | $10.37 | 24,303 |
| 2024-02-20 | $10.45 | $10.50 | $10.35 | $10.37 | $10.37 | 54,656 |
| 2024-02-16 | $10.47 | $10.47 | $10.41 | $10.43 | $10.43 | 29,074 |
| 2024-02-15 | $10.53 | $10.55 | $10.43 | $10.45 | $10.45 | 78,106 |
| 2024-02-14 | $10.44 | $10.44 | $10.38 | $10.44 | $10.44 | 79,869 |
| 2024-02-13 | $10.50 | $10.56 | $10.41 | $10.47 | $10.38 | 87,915 |
| 2024-02-12 | $10.51 | $10.59 | $10.50 | $10.55 | $10.46 | 45,523 |
| 2024-02-09 | $10.60 | $10.60 | $10.47 | $10.51 | $10.42 | 48,473 |
| 2024-02-08 | $10.63 | $10.63 | $10.46 | $10.50 | $10.41 | 89,738 |
| 2024-02-07 | $10.55 | $10.60 | $10.52 | $10.60 | $10.51 | 91,281 |
| 2024-02-06 | $10.45 | $10.62 | $10.44 | $10.62 | $10.53 | 110,625 |
| 2024-02-05 | $10.45 | $10.46 | $10.39 | $10.41 | $10.32 | 80,455 |
| 2024-02-02 | $10.44 | $10.50 | $10.44 | $10.46 | $10.46 | 111,259 |
| 2024-02-01 | $10.48 | $10.55 | $10.40 | $10.53 | $10.53 | 104,682 |
| 2024-01-31 | $10.37 | $10.45 | $10.35 | $10.44 | $10.44 | 67,483 |
| 2024-01-30 | $10.27 | $10.38 | $10.27 | $10.36 | $10.36 | 92,757 |
| 2024-01-29 | $10.23 | $10.31 | $10.22 | $10.29 | $10.29 | 82,420 |
| 2024-01-26 | $10.21 | $10.28 | $10.20 | $10.23 | $10.23 | 157,624 |
| 2024-01-25 | $10.26 | $10.34 | $10.25 | $10.28 | $10.28 | 87,452 |
| 2024-01-24 | $10.31 | $10.38 | $10.25 | $10.26 | $10.26 | 82,796 |
| 2024-01-23 | $10.14 | $10.22 | $10.14 | $10.19 | $10.19 | 57,087 |
| 2024-01-22 | $10.11 | $10.24 | $10.11 | $10.17 | $10.17 | 156,556 |
| 2024-01-19 | $10.21 | $10.22 | $10.09 | $10.14 | $10.14 | 45,958 |
| 2024-01-18 | $10.21 | $10.21 | $10.15 | $10.18 | $10.18 | 51,963 |
| 2024-01-17 | $10.37 | $10.37 | $10.19 | $10.21 | $10.21 | 75,456 |
| 2024-01-16 | $10.32 | $10.37 | $10.30 | $10.32 | $10.32 | 67,819 |
| 2024-01-12 | $10.32 | $10.39 | $10.28 | $10.35 | $10.35 | 57,831 |
| 2024-01-11 | $10.23 | $10.29 | $10.21 | $10.27 | $10.27 | 108,128 |
| 2024-01-10 | $10.24 | $10.30 | $10.22 | $10.27 | $10.19 | 46,949 |
| 2024-01-09 | $10.20 | $10.27 | $10.17 | $10.22 | $10.14 | 58,668 |
| 2024-01-08 | $10.15 | $10.24 | $10.15 | $10.23 | $10.14 | 103,693 |
| 2024-01-05 | $10.15 | $10.23 | $10.12 | $10.15 | $10.07 | 98,748 |
| 2024-01-04 | $10.11 | $10.15 | $10.10 | $10.15 | $10.06 | 92,577 |
| 2024-01-03 | $10.07 | $10.16 | $10.05 | $10.13 | $10.05 | 74,081 |
| 2024-01-02 | $10.09 | $10.13 | $10.06 | $10.12 | $10.03 | 139,930 |
| 2023-12-29 | $10.20 | $10.30 | $10.01 | $10.08 | $10.08 | 686,764 |
| 2023-12-28 | $10.28 | $10.35 | $10.23 | $10.26 | $10.26 | 201,555 |
| 2023-12-27 | $10.30 | $10.39 | $10.30 | $10.34 | $10.34 | 139,135 |
| 2023-12-26 | $10.27 | $10.34 | $10.25 | $10.31 | $10.31 | 131,262 |
| 2023-12-22 | $10.15 | $10.33 | $10.15 | $10.26 | $10.26 | 163,574 |
| 2023-12-21 | $10.17 | $10.20 | $10.15 | $10.18 | $10.18 | 114,037 |
| 2023-12-20 | $10.14 | $10.20 | $10.12 | $10.12 | $10.12 | 174,422 |
| 2023-12-19 | $10.10 | $10.23 | $10.10 | $10.15 | $10.15 | 155,936 |
| 2023-12-18 | $10.17 | $10.20 | $10.11 | $10.13 | $10.13 | 149,351 |
| 2023-12-15 | $10.23 | $10.26 | $10.15 | $10.15 | $10.15 | 143,687 |
| 2023-12-14 | $10.10 | $10.22 | $10.10 | $10.18 | $10.18 | 86,091 |
| 2023-12-13 | $10.03 | $10.15 | $10.01 | $10.13 | $10.05 | 105,343 |
| 2023-12-12 | $9.97 | $9.99 | $9.93 | $9.97 | $9.89 | 73,464 |
| 2023-12-11 | $10.02 | $10.02 | $9.93 | $9.95 | $9.87 | 63,062 |
| 2023-12-08 | $10.00 | $10.06 | $9.98 | $10.02 | $9.94 | 41,702 |
| 2023-12-07 | $10.05 | $10.08 | $9.92 | $10.08 | $10.00 | 112,847 |
| 2023-12-06 | $9.98 | $10.08 | $9.98 | $10.07 | $9.99 | 133,916 |
| 2023-12-05 | $9.90 | $10.00 | $9.89 | $9.95 | $9.87 | 66,733 |
| 2023-12-04 | $9.82 | $9.93 | $9.82 | $9.90 | $9.82 | 71,109 |
| 2023-12-01 | $9.71 | $9.90 | $9.66 | $9.88 | $9.80 | 210,082 |
| 2023-11-30 | $9.70 | $9.78 | $9.63 | $9.67 | $9.59 | 97,534 |
| 2023-11-29 | $9.73 | $9.85 | $9.69 | $9.76 | $9.68 | 114,087 |
| 2023-11-28 | $9.85 | $9.89 | $9.61 | $9.70 | $9.62 | 90,459 |
| 2023-11-27 | $9.74 | $9.86 | $9.70 | $9.84 | $9.76 | 91,845 |
| 2023-11-24 | $9.70 | $9.74 | $9.67 | $9.71 | $9.63 | 27,718 |
| 2023-11-22 | $9.68 | $9.74 | $9.67 | $9.69 | $9.69 | 101,061 |
| 2023-11-21 | $9.62 | $9.73 | $9.61 | $9.63 | $9.63 | 60,507 |
| 2023-11-20 | $9.58 | $9.66 | $9.58 | $9.64 | $9.64 | 70,244 |
| 2023-11-17 | $9.54 | $9.63 | $9.54 | $9.57 | $9.57 | 52,286 |
| 2023-11-16 | $9.49 | $9.59 | $9.49 | $9.54 | $9.54 | 64,383 |
| 2023-11-15 | $9.50 | $9.55 | $9.49 | $9.50 | $9.50 | 37,867 |
| 2023-11-14 | $9.38 | $9.54 | $9.38 | $9.48 | $9.48 | 115,557 |
| 2023-11-13 | $9.40 | $9.44 | $9.36 | $9.39 | $9.31 | 76,829 |
| 2023-11-10 | $9.37 | $9.44 | $9.36 | $9.41 | $9.33 | 53,055 |
| 2023-11-09 | $9.49 | $9.53 | $9.36 | $9.36 | $9.36 | 73,597 |
| 2023-11-08 | $9.51 | $9.55 | $9.46 | $9.52 | $9.52 | 44,843 |
| 2023-11-07 | $9.56 | $9.56 | $9.51 | $9.54 | $9.54 | 60,619 |
| 2023-11-06 | $9.55 | $9.57 | $9.42 | $9.50 | $9.50 | 98,065 |
| 2023-11-03 | $9.54 | $9.55 | $9.46 | $9.49 | $9.49 | 65,685 |
| 2023-11-02 | $9.20 | $9.42 | $9.20 | $9.41 | $9.41 | 122,630 |
| 2023-11-01 | $9.06 | $9.15 | $9.01 | $9.15 | $9.15 | 123,190 |
| 2023-10-31 | $8.91 | $9.04 | $8.90 | $9.00 | $9.00 | 82,993 |
| 2023-10-30 | $8.90 | $8.92 | $8.85 | $8.88 | $8.88 | 145,164 |
| 2023-10-27 | $8.80 | $8.89 | $8.75 | $8.84 | $8.84 | 366,858 |
| 2023-10-26 | $8.73 | $8.73 | $8.68 | $8.72 | $8.72 | 55,480 |
| 2023-10-25 | $8.76 | $8.76 | $8.69 | $8.72 | $8.72 | 56,889 |
| 2023-10-24 | $8.68 | $8.82 | $8.67 | $8.80 | $8.80 | 52,348 |
| 2023-10-23 | $8.72 | $8.79 | $8.58 | $8.72 | $8.72 | 56,434 |
| 2023-10-20 | $8.69 | $8.72 | $8.64 | $8.67 | $8.67 | 47,417 |
| 2023-10-19 | $8.81 | $8.81 | $8.64 | $8.66 | $8.66 | 89,754 |
| 2023-10-18 | $8.87 | $8.87 | $8.81 | $8.83 | $8.83 | 24,949 |
| 2023-10-17 | $8.92 | $8.96 | $8.85 | $8.85 | $8.85 | 62,016 |
| 2023-10-16 | $8.93 | $9.02 | $8.89 | $8.97 | $8.97 | 115,648 |
| 2023-10-13 | $8.98 | $9.04 | $8.93 | $8.94 | $8.94 | 49,375 |
| 2023-10-12 | $9.07 | $9.07 | $8.92 | $8.92 | $8.92 | 81,231 |
| 2023-10-11 | $9.10 | $9.17 | $9.08 | $9.12 | $9.04 | 120,433 |
| 2023-10-10 | $9.00 | $9.09 | $8.99 | $9.06 | $8.98 | 36,089 |
| 2023-10-09 | $8.90 | $9.01 | $8.90 | $8.98 | $8.90 | 41,190 |
| 2023-10-06 | $8.87 | $9.00 | $8.84 | $8.93 | $8.85 | 54,344 |
| 2023-10-05 | $8.96 | $9.00 | $8.91 | $8.93 | $8.85 | 26,557 |
| 2023-10-04 | $8.95 | $9.04 | $8.95 | $9.01 | $8.93 | 24,048 |
| 2023-10-03 | $8.95 | $9.04 | $8.87 | $8.93 | $8.85 | 113,373 |
| 2023-10-02 | $9.20 | $9.20 | $9.01 | $9.01 | $8.93 | 77,509 |
| 2023-09-29 | $9.21 | $9.27 | $9.14 | $9.16 | $9.08 | 149,902 |
| 2023-09-28 | $9.10 | $9.19 | $9.07 | $9.19 | $9.11 | 46,424 |
| 2023-09-27 | $9.31 | $9.31 | $9.13 | $9.14 | $9.06 | 53,644 |
| 2023-09-26 | $9.25 | $9.31 | $9.23 | $9.23 | $9.14 | 92,704 |
| 2023-09-25 | $9.35 | $9.35 | $9.22 | $9.28 | $9.19 | 87,944 |
| 2023-09-22 | $9.38 | $9.44 | $9.33 | $9.36 | $9.27 | 148,374 |
| 2023-09-21 | $9.48 | $9.48 | $9.37 | $9.38 | $9.29 | 37,799 |
| 2023-09-20 | $9.51 | $9.55 | $9.50 | $9.50 | $9.41 | 25,330 |
| 2023-09-19 | $9.51 | $9.54 | $9.48 | $9.50 | $9.41 | 48,052 |
| 2023-09-18 | $9.49 | $9.57 | $9.49 | $9.51 | $9.42 | 26,032 |
| 2023-09-15 | $9.53 | $9.57 | $9.48 | $9.49 | $9.40 | 68,228 |
| 2023-09-14 | $9.59 | $9.63 | $9.52 | $9.54 | $9.45 | 77,126 |
| 2023-09-13 | $9.65 | $9.72 | $9.62 | $9.65 | $9.48 | 50,586 |
| 2023-09-12 | $9.68 | $9.68 | $9.60 | $9.62 | $9.45 | 37,157 |
| 2023-09-11 | $9.69 | $9.70 | $9.62 | $9.66 | $9.49 | 22,388 |
| 2023-09-08 | $9.68 | $9.73 | $9.65 | $9.65 | $9.48 | 28,834 |
| 2023-09-07 | $9.64 | $9.70 | $9.64 | $9.65 | $9.48 | 38,084 |
| 2023-09-06 | $9.63 | $9.71 | $9.63 | $9.66 | $9.49 | 55,083 |
| 2023-09-05 | $9.72 | $9.78 | $9.65 | $9.65 | $9.48 | 54,157 |
| 2023-09-01 | $9.86 | $9.90 | $9.71 | $9.79 | $9.62 | 62,281 |
| 2023-08-31 | $9.79 | $9.85 | $9.77 | $9.82 | $9.65 | 33,174 |
| 2023-08-30 | $9.74 | $9.80 | $9.73 | $9.73 | $9.56 | 42,292 |
| 2023-08-29 | $9.68 | $9.78 | $9.68 | $9.73 | $9.56 | 87,731 |
| 2023-08-28 | $9.71 | $9.80 | $9.71 | $9.73 | $9.56 | 45,132 |
| 2023-08-25 | $9.76 | $9.78 | $9.71 | $9.71 | $9.54 | 26,139 |
| 2023-08-24 | $9.84 | $9.84 | $9.63 | $9.71 | $9.54 | 64,250 |
| 2023-08-23 | $9.74 | $9.83 | $9.74 | $9.81 | $9.64 | 35,963 |
| 2023-08-22 | $9.68 | $9.70 | $9.67 | $9.67 | $9.50 | 23,156 |
| 2023-08-21 | $9.70 | $9.71 | $9.64 | $9.66 | $9.49 | 33,451 |
| 2023-08-18 | $9.71 | $9.78 | $9.70 | $9.70 | $9.53 | 65,973 |
| 2023-08-17 | $9.73 | $9.81 | $9.70 | $9.70 | $9.53 | 104,632 |
| 2023-08-16 | $9.85 | $9.85 | $9.76 | $9.76 | $9.59 | 27,175 |
| 2023-08-15 | $9.83 | $9.88 | $9.81 | $9.82 | $9.65 | 43,919 |
| 2023-08-14 | $9.85 | $9.90 | $9.85 | $9.88 | $9.70 | 25,149 |
| 2023-08-11 | $9.94 | $9.99 | $9.94 | $9.95 | $9.69 | 48,131 |
| 2023-08-10 | $9.99 | $9.99 | $9.95 | $9.95 | $9.69 | 207,669 |
| 2023-08-09 | $9.96 | $9.99 | $9.93 | $9.94 | $9.68 | 128,889 |
| 2023-08-08 | $9.92 | $9.99 | $9.92 | $9.93 | $9.67 | 83,291 |
| 2023-08-07 | $9.94 | $9.94 | $9.88 | $9.90 | $9.64 | 76,454 |
| 2023-08-04 | $9.82 | $9.93 | $9.82 | $9.92 | $9.92 | 68,964 |
| 2023-08-03 | $9.89 | $9.92 | $9.80 | $9.81 | $9.81 | 74,813 |
| 2023-08-02 | $9.98 | $9.99 | $9.92 | $9.95 | $9.95 | 92,529 |
| 2023-08-01 | $10.15 | $10.15 | $9.96 | $10.01 | $10.01 | 73,299 |
| 2023-07-31 | $10.05 | $10.19 | $10.04 | $10.15 | $10.15 | 93,148 |
| 2023-07-28 | $10.02 | $10.11 | $10.00 | $10.07 | $10.07 | 69,473 |
| 2023-07-27 | $10.08 | $10.13 | $9.98 | $9.98 | $9.98 | 81,687 |
| 2023-07-26 | $10.01 | $10.12 | $10.01 | $10.09 | $10.09 | 37,992 |
| 2023-07-25 | $9.97 | $10.04 | $9.97 | $10.01 | $10.01 | 65,427 |
| 2023-07-24 | $10.03 | $10.07 | $9.96 | $10.03 | $10.03 | 160,078 |
| 2023-07-21 | $10.07 | $10.08 | $10.03 | $10.04 | $10.04 | 35,894 |
| 2023-07-20 | $10.10 | $10.10 | $9.97 | $10.02 | $10.02 | 50,208 |
| 2023-07-19 | $10.17 | $10.22 | $10.07 | $10.12 | $10.12 | 71,950 |
| 2023-07-18 | $10.18 | $10.19 | $10.16 | $10.17 | $10.17 | 64,144 |
| 2023-07-17 | $10.14 | $10.17 | $10.13 | $10.16 | $10.16 | 33,311 |
| 2023-07-14 | $10.18 | $10.18 | $10.10 | $10.12 | $10.12 | 41,472 |
| 2023-07-13 | $10.15 | $10.21 | $10.12 | $10.16 | $10.16 | 72,755 |
| 2023-07-12 | $10.02 | $10.21 | $10.02 | $10.17 | $10.09 | 63,195 |
| 2023-07-11 | $10.01 | $10.01 | $9.95 | $9.98 | $9.90 | 55,486 |
| 2023-07-10 | $9.88 | $9.94 | $9.87 | $9.93 | $9.85 | 30,845 |
| 2023-07-07 | $9.90 | $9.91 | $9.83 | $9.83 | $9.75 | 63,308 |
| 2023-07-06 | $9.93 | $9.93 | $9.85 | $9.85 | $9.85 | 95,255 |
| 2023-07-05 | $10.01 | $10.04 | $9.86 | $9.95 | $9.95 | 76,765 |
| 2023-07-03 | $10.09 | $10.09 | $10.00 | $10.02 | $10.02 | 44,363 |
| 2023-06-30 | $9.97 | $10.00 | $9.92 | $9.97 | $9.97 | 67,049 |
| 2023-06-29 | $9.95 | $9.99 | $9.88 | $9.93 | $9.93 | 44,680 |
| 2023-06-28 | $10.04 | $10.04 | $9.96 | $10.00 | $10.00 | 44,322 |
| 2023-06-27 | $9.99 | $10.04 | $9.97 | $10.01 | $10.01 | 41,257 |
| 2023-06-26 | $9.97 | $10.03 | $9.96 | $9.99 | $9.99 | 118,723 |
| 2023-06-23 | $9.98 | $10.03 | $9.98 | $10.00 | $10.00 | 49,425 |
| 2023-06-22 | $10.05 | $10.05 | $9.93 | $9.96 | $9.96 | 28,112 |
| 2023-06-21 | $9.97 | $9.98 | $9.94 | $9.98 | $9.98 | 42,862 |
| 2023-06-20 | $10.04 | $10.08 | $9.95 | $9.99 | $9.99 | 58,491 |
| 2023-06-16 | $10.06 | $10.06 | $9.96 | $9.96 | $9.96 | 41,312 |
| 2023-06-15 | $10.04 | $10.13 | $10.04 | $10.09 | $10.09 | 50,139 |
| 2023-06-14 | $10.06 | $10.09 | $9.96 | $10.03 | $10.03 | 129,273 |
| 2023-06-13 | $10.10 | $10.16 | $10.03 | $10.06 | $9.98 | 72,885 |
| 2023-06-12 | $10.10 | $10.10 | $10.04 | $10.07 | $9.99 | 152,000 |
| 2023-06-09 | $10.02 | $10.07 | $10.02 | $10.05 | $9.97 | 45,497 |
| 2023-06-08 | $9.96 | $10.07 | $9.96 | $10.05 | $9.97 | 216,615 |
| 2023-06-07 | $10.00 | $10.08 | $9.99 | $10.00 | $9.92 | 47,805 |
| 2023-06-06 | $9.92 | $10.04 | $9.92 | $10.02 | $9.94 | 64,042 |
| 2023-06-05 | $9.97 | $10.04 | $9.96 | $10.01 | $10.01 | 20,700 |
| 2023-06-02 | $10.01 | $10.12 | $10.00 | $10.02 | $10.02 | 63,664 |
| 2023-06-01 | $9.97 | $10.07 | $9.97 | $10.01 | $10.01 | 58,579 |
| 2023-05-31 | $9.78 | $9.96 | $9.78 | $9.90 | $9.90 | 91,415 |
| 2023-05-30 | $9.73 | $9.89 | $9.73 | $9.84 | $9.84 | 107,121 |
| 2023-05-26 | $9.67 | $9.76 | $9.67 | $9.73 | $9.73 | 209,998 |
| 2023-05-25 | $9.65 | $9.72 | $9.63 | $9.67 | $9.67 | 143,916 |
| 2023-05-24 | $9.88 | $9.88 | $9.70 | $9.70 | $9.70 | 86,809 |
| 2023-05-23 | $9.84 | $9.88 | $9.81 | $9.81 | $9.81 | 104,229 |
| 2023-05-22 | $9.88 | $9.92 | $9.88 | $9.89 | $9.89 | 35,608 |
| 2023-05-19 | $9.92 | $9.92 | $9.87 | $9.87 | $9.87 | 23,149 |
| 2023-05-18 | $9.92 | $9.92 | $9.87 | $9.88 | $9.88 | 31,295 |
| 2023-05-17 | $9.89 | $9.96 | $9.89 | $9.93 | $9.93 | 53,226 |
| 2023-05-16 | $9.96 | $9.97 | $9.88 | $9.89 | $9.89 | 68,711 |
| 2023-05-15 | $9.99 | $9.99 | $9.94 | $9.98 | $9.98 | 41,231 |
| 2023-05-12 | $10.08 | $10.08 | $10.00 | $10.00 | $10.00 | 32,306 |
| 2023-05-11 | $10.14 | $10.18 | $10.14 | $10.17 | $10.09 | 27,777 |
| 2023-05-10 | $10.08 | $10.15 | $10.08 | $10.13 | $10.13 | 54,111 |
| 2023-05-09 | $10.10 | $10.13 | $10.04 | $10.04 | $10.04 | 32,214 |
| 2023-05-08 | $10.19 | $10.19 | $10.06 | $10.09 | $10.09 | 63,118 |
| 2023-05-05 | $10.20 | $10.20 | $10.15 | $10.18 | $10.18 | 44,708 |
| 2023-05-04 | $10.27 | $10.27 | $10.15 | $10.17 | $10.17 | 50,680 |
| 2023-05-03 | $10.22 | $10.32 | $10.21 | $10.25 | $10.25 | 50,257 |
| 2023-05-02 | $10.35 | $10.37 | $10.28 | $10.30 | $10.30 | 55,517 |
| 2023-05-01 | $10.35 | $10.35 | $10.27 | $10.30 | $10.30 | 58,040 |
| 2023-04-28 | $10.47 | $10.47 | $10.36 | $10.39 | $10.39 | 61,229 |
| 2023-04-27 | $10.39 | $10.42 | $10.31 | $10.41 | $10.41 | 51,704 |
| 2023-04-26 | $10.25 | $10.39 | $10.25 | $10.37 | $10.37 | 148,222 |
| 2023-04-25 | $10.35 | $10.35 | $10.25 | $10.26 | $10.26 | 51,770 |
| 2023-04-24 | $10.28 | $10.31 | $10.16 | $10.29 | $10.29 | 50,728 |
| 2023-04-21 | $10.21 | $10.27 | $10.17 | $10.18 | $10.18 | 22,869 |
| 2023-04-20 | $10.20 | $10.25 | $10.18 | $10.24 | $10.24 | 64,404 |
| 2023-04-19 | $10.13 | $10.20 | $10.13 | $10.18 | $10.18 | 86,478 |
| 2023-04-18 | $10.32 | $10.32 | $10.18 | $10.20 | $10.20 | 172,560 |
| 2023-04-17 | $10.36 | $10.36 | $10.18 | $10.19 | $10.19 | 85,902 |
| 2023-04-14 | $10.22 | $10.41 | $10.22 | $10.31 | $10.31 | 121,277 |
| 2023-04-13 | $10.41 | $10.46 | $10.35 | $10.37 | $10.37 | 38,804 |
| 2023-04-12 | $10.42 | $10.43 | $10.38 | $10.43 | $10.35 | 76,813 |
| 2023-04-11 | $10.37 | $10.39 | $10.32 | $10.38 | $10.30 | 36,201 |
| 2023-04-10 | $10.29 | $10.34 | $10.25 | $10.32 | $10.24 | 51,040 |
| 2023-04-06 | $10.42 | $10.42 | $10.34 | $10.34 | $10.26 | 87,335 |
| 2023-04-05 | $10.36 | $10.39 | $10.29 | $10.33 | $10.25 | 74,041 |
| 2023-04-04 | $10.26 | $10.35 | $10.26 | $10.30 | $10.22 | 81,762 |
| 2023-04-03 | $10.22 | $10.37 | $10.19 | $10.34 | $10.26 | 52,986 |
| 2023-03-31 | $10.19 | $10.30 | $10.18 | $10.22 | $10.14 | 175,051 |
| 2023-03-30 | $10.22 | $10.22 | $10.13 | $10.18 | $10.10 | 52,248 |
| 2023-03-29 | $10.06 | $10.08 | $10.00 | $10.06 | $9.98 | 115,506 |
| 2023-03-28 | $9.96 | $10.01 | $9.95 | $9.99 | $9.91 | 94,845 |
| 2023-03-27 | $10.01 | $10.03 | $9.94 | $9.97 | $9.89 | 36,681 |
| 2023-03-24 | $10.10 | $10.10 | $10.03 | $10.05 | $9.97 | 37,251 |
| 2023-03-23 | $9.97 | $10.09 | $9.97 | $10.07 | $9.99 | 117,302 |
| 2023-03-22 | $9.99 | $10.07 | $9.88 | $10.03 | $9.95 | 184,896 |
| 2023-03-21 | $9.89 | $9.97 | $9.85 | $9.95 | $9.95 | 263,652 |
| 2023-03-20 | $9.93 | $9.99 | $9.90 | $9.96 | $9.96 | 139,023 |
| 2023-03-17 | $10.05 | $10.09 | $9.95 | $9.97 | $9.97 | 57,122 |
| 2023-03-16 | $10.02 | $10.13 | $10.02 | $10.05 | $10.05 | 57,491 |
| 2023-03-15 | $10.06 | $10.13 | $10.01 | $10.03 | $10.03 | 255,399 |
| 2023-03-14 | $10.41 | $10.44 | $10.11 | $10.14 | $10.14 | 85,167 |
| 2023-03-13 | $10.44 | $10.57 | $10.40 | $10.43 | $10.35 | 148,774 |
| 2023-03-10 | $10.69 | $10.70 | $10.55 | $10.57 | $10.57 | 134,102 |
| 2023-03-09 | $10.68 | $10.72 | $10.60 | $10.61 | $10.61 | 107,386 |
| 2023-03-08 | $10.65 | $10.75 | $10.65 | $10.69 | $10.69 | 61,833 |
| 2023-03-07 | $10.72 | $10.85 | $10.68 | $10.68 | $10.68 | 133,058 |
| 2023-03-06 | $10.88 | $10.90 | $10.75 | $10.77 | $10.77 | 127,137 |
| 2023-03-03 | $10.78 | $10.92 | $10.78 | $10.87 | $10.87 | 119,231 |
| 2023-03-02 | $10.87 | $10.88 | $10.78 | $10.86 | $10.86 | 201,290 |
| 2023-03-01 | $10.92 | $10.95 | $10.84 | $10.92 | $10.92 | 168,046 |
| 2023-02-28 | $10.75 | $10.90 | $10.75 | $10.89 | $10.89 | 72,263 |
| 2023-02-27 | $10.73 | $10.85 | $10.72 | $10.84 | $10.84 | 169,509 |
| 2023-02-24 | $10.73 | $10.87 | $10.65 | $10.73 | $10.73 | 534,619 |
| 2023-02-23 | $10.98 | $11.06 | $10.97 | $11.02 | $11.02 | 37,889 |
| 2023-02-22 | $11.03 | $11.06 | $10.97 | $10.98 | $10.98 | 61,325 |
| 2023-02-21 | $11.24 | $11.24 | $10.99 | $11.01 | $11.01 | 52,684 |
| 2023-02-17 | $11.27 | $11.31 | $11.22 | $11.22 | $11.22 | 64,808 |
| 2023-02-16 | $11.12 | $11.32 | $11.09 | $11.29 | $11.29 | 127,926 |
| 2023-02-15 | $11.22 | $11.22 | $11.17 | $11.20 | $11.20 | 34,745 |
| 2023-02-14 | $11.28 | $11.28 | $11.16 | $11.16 | $11.16 | 115,341 |
| 2023-02-13 | $11.46 | $11.47 | $11.32 | $11.35 | $11.25 | 162,519 |
| 2023-02-10 | $11.52 | $11.52 | $11.36 | $11.38 | $11.28 | 29,863 |
| 2023-02-09 | $11.53 | $11.60 | $11.49 | $11.49 | $11.38 | 23,716 |
| 2023-02-08 | $11.60 | $11.60 | $11.51 | $11.54 | $11.43 | 30,982 |
| 2023-02-07 | $11.55 | $11.61 | $11.49 | $11.58 | $11.47 | 46,924 |
| 2023-02-06 | $11.63 | $11.63 | $11.53 | $11.56 | $11.45 | 45,612 |
| 2023-02-03 | $11.67 | $11.74 | $11.61 | $11.67 | $11.67 | 140,073 |
| 2023-02-02 | $11.71 | $11.74 | $11.66 | $11.69 | $11.69 | 84,994 |
| 2023-02-01 | $11.62 | $11.65 | $11.50 | $11.65 | $11.65 | 59,723 |
| 2023-01-31 | $11.45 | $11.59 | $11.45 | $11.55 | $11.55 | 108,485 |
| 2023-01-30 | $11.45 | $11.48 | $11.43 | $11.47 | $11.47 | 75,183 |
| 2023-01-27 | $11.49 | $11.49 | $11.38 | $11.46 | $11.46 | 78,731 |
| 2023-01-26 | $11.50 | $11.51 | $11.42 | $11.49 | $11.49 | 139,723 |
| 2023-01-25 | $11.35 | $11.42 | $11.26 | $11.41 | $11.41 | 163,193 |
| 2023-01-24 | $11.29 | $11.38 | $11.24 | $11.36 | $11.36 | 337,484 |
| 2023-01-23 | $11.29 | $11.33 | $11.19 | $11.25 | $11.25 | 217,010 |
| 2023-01-20 | $11.33 | $11.40 | $11.25 | $11.29 | $11.29 | 51,738 |
| 2023-01-19 | $11.21 | $11.33 | $11.16 | $11.27 | $11.27 | 138,605 |
| 2023-01-18 | $11.38 | $11.45 | $11.17 | $11.18 | $11.18 | 337,409 |
| 2023-01-17 | $11.07 | $11.15 | $11.06 | $11.14 | $11.14 | 136,615 |
| 2023-01-13 | $11.16 | $11.19 | $11.05 | $11.06 | $11.06 | 88,796 |
| 2023-01-12 | $11.12 | $11.17 | $11.00 | $11.14 | $11.14 | 108,111 |
| 2023-01-11 | $11.08 | $11.19 | $11.05 | $11.12 | $11.02 | 138,741 |
| 2023-01-10 | $11.00 | $11.04 | $10.98 | $11.00 | $10.90 | 325,023 |
| 2023-01-09 | $10.96 | $11.01 | $10.94 | $10.99 | $10.89 | 81,190 |
| 2023-01-06 | $10.67 | $10.94 | $10.67 | $10.90 | $10.80 | 131,902 |
| 2023-01-05 | $10.69 | $10.70 | $10.60 | $10.65 | $10.55 | 69,026 |
| 2023-01-04 | $10.57 | $10.72 | $10.57 | $10.70 | $10.70 | 63,108 |
| 2023-01-03 | $10.47 | $10.55 | $10.41 | $10.46 | $10.46 | 100,385 |
| 2022-12-30 | $10.44 | $10.45 | $10.34 | $10.36 | $10.36 | 156,085 |
| 2022-12-29 | $10.28 | $10.41 | $10.28 | $10.40 | $10.40 | 213,945 |
| 2022-12-28 | $10.35 | $10.41 | $10.23 | $10.25 | $10.25 | 346,688 |
| 2022-12-27 | $10.49 | $10.50 | $10.29 | $10.30 | $10.30 | 237,324 |
| 2022-12-23 | $10.45 | $10.54 | $10.45 | $10.48 | $10.48 | 106,804 |
| 2022-12-22 | $10.50 | $10.60 | $10.49 | $10.56 | $10.56 | 145,952 |
| 2022-12-21 | $10.59 | $10.70 | $10.56 | $10.56 | $10.56 | 195,242 |
| 2022-12-20 | $10.66 | $10.69 | $10.55 | $10.55 | $10.55 | 180,857 |
| 2022-12-19 | $10.81 | $10.83 | $10.70 | $10.70 | $10.70 | 86,521 |
| 2022-12-16 | $10.86 | $10.91 | $10.84 | $10.84 | $10.84 | 110,693 |
| 2022-12-15 | $10.88 | $10.97 | $10.83 | $10.87 | $10.87 | 102,030 |
| 2022-12-14 | $10.84 | $11.01 | $10.78 | $10.93 | $10.93 | 149,620 |
| 2022-12-13 | $11.13 | $11.24 | $11.00 | $11.01 | $10.91 | 143,664 |
| 2022-12-12 | $11.01 | $11.07 | $10.92 | $10.94 | $10.84 | 100,680 |
| 2022-12-09 | $11.04 | $11.07 | $10.91 | $10.93 | $10.83 | 100,800 |
| 2022-12-08 | $11.11 | $11.14 | $11.03 | $11.13 | $11.03 | 178,236 |
| 2022-12-07 | $11.01 | $11.17 | $11.01 | $11.11 | $11.11 | 215,567 |
| 2022-12-06 | $11.02 | $11.07 | $10.91 | $10.97 | $10.97 | 309,718 |
| 2022-12-05 | $11.00 | $11.00 | $10.83 | $10.97 | $10.97 | 115,026 |
| 2022-12-02 | $10.95 | $10.97 | $10.86 | $10.97 | $10.97 | 132,279 |
| 2022-12-01 | $11.06 | $11.13 | $10.95 | $10.99 | $10.99 | 107,727 |
| 2022-11-30 | $10.69 | $10.97 | $10.63 | $10.97 | $10.97 | 163,025 |
| 2022-11-29 | $10.73 | $10.78 | $10.66 | $10.70 | $10.70 | 147,132 |
| 2022-11-28 | $10.77 | $10.84 | $10.70 | $10.71 | $10.71 | 92,941 |
| 2022-11-25 | $10.75 | $10.87 | $10.71 | $10.78 | $10.78 | 18,437 |
| 2022-11-23 | $10.64 | $10.80 | $10.64 | $10.78 | $10.78 | 130,208 |
| 2022-11-22 | $10.39 | $10.63 | $10.39 | $10.63 | $10.63 | 128,958 |
| 2022-11-21 | $10.58 | $10.63 | $10.33 | $10.35 | $10.35 | 157,928 |
| 2022-11-18 | $10.61 | $10.62 | $10.50 | $10.53 | $10.53 | 96,701 |
| 2022-11-17 | $10.47 | $10.57 | $10.47 | $10.53 | $10.53 | 84,533 |
| 2022-11-16 | $10.52 | $10.63 | $10.52 | $10.57 | $10.57 | 110,513 |
| 2022-11-15 | $10.55 | $10.58 | $10.50 | $10.54 | $10.54 | 140,957 |
| 2022-11-14 | $10.42 | $10.47 | $10.34 | $10.37 | $10.37 | 93,041 |
| 2022-11-11 | $10.56 | $10.63 | $10.52 | $10.54 | $10.44 | 88,292 |
| 2022-11-10 | $10.35 | $10.63 | $10.35 | $10.56 | $10.46 | 75,253 |
| 2022-11-09 | $10.28 | $10.36 | $10.21 | $10.21 | $10.11 | 82,182 |
| 2022-11-08 | $10.30 | $10.39 | $10.28 | $10.36 | $10.26 | 110,522 |
| 2022-11-07 | $10.29 | $10.32 | $10.27 | $10.27 | $10.17 | 89,049 |
| 2022-11-04 | $10.37 | $10.41 | $10.28 | $10.32 | $10.22 | 104,889 |
| 2022-11-03 | $10.39 | $10.44 | $10.26 | $10.32 | $10.22 | 162,011 |
| 2022-11-02 | $10.57 | $10.58 | $10.37 | $10.37 | $10.27 | 194,302 |
| 2022-11-01 | $10.56 | $10.56 | $10.33 | $10.47 | $10.37 | 203,002 |
| 2022-10-31 | $10.41 | $10.47 | $10.30 | $10.31 | $10.21 | 230,137 |
| 2022-10-28 | $10.19 | $10.47 | $10.19 | $10.37 | $10.27 | 555,143 |
| 2022-10-27 | $9.98 | $10.09 | $9.98 | $10.08 | $9.98 | 74,005 |
| 2022-10-26 | $9.95 | $9.99 | $9.83 | $9.96 | $9.86 | 121,134 |
| 2022-10-25 | $9.78 | $10.04 | $9.78 | $9.88 | $9.78 | 88,561 |
| 2022-10-24 | $9.93 | $9.93 | $9.75 | $9.83 | $9.73 | 67,301 |
| 2022-10-21 | $9.84 | $9.87 | $9.66 | $9.85 | $9.75 | 111,650 |
| 2022-10-20 | $9.95 | $9.96 | $9.81 | $9.84 | $9.74 | 36,413 |
| 2022-10-19 | $10.05 | $10.10 | $9.93 | $9.93 | $9.83 | 41,272 |
| 2022-10-18 | $10.09 | $10.17 | $10.01 | $10.17 | $10.07 | 70,642 |
| 2022-10-17 | $10.05 | $10.12 | $10.03 | $10.03 | $9.93 | 62,569 |
| 2022-10-14 | $10.11 | $10.19 | $10.00 | $10.00 | $9.90 | 35,375 |
| 2022-10-13 | $9.99 | $10.17 | $9.90 | $10.13 | $10.03 | 39,686 |
| 2022-10-12 | $10.15 | $10.26 | $10.15 | $10.21 | $10.01 | 122,882 |
| 2022-10-11 | $10.30 | $10.32 | $10.20 | $10.24 | $10.04 | 115,668 |
| 2022-10-10 | $10.50 | $10.50 | $10.22 | $10.25 | $10.05 | 36,902 |
| 2022-10-07 | $10.50 | $10.54 | $10.35 | $10.51 | $10.30 | 81,036 |
| 2022-10-06 | $10.49 | $10.61 | $10.49 | $10.50 | $10.29 | 74,430 |
| 2022-10-05 | $10.48 | $10.58 | $10.47 | $10.57 | $10.36 | 55,835 |
| 2022-10-04 | $10.59 | $10.69 | $10.59 | $10.63 | $10.42 | 48,198 |
| 2022-10-03 | $10.41 | $10.56 | $10.34 | $10.52 | $10.31 | 99,534 |
| 2022-09-30 | $10.28 | $10.37 | $10.20 | $10.24 | $10.24 | 58,506 |
| 2022-09-29 | $10.45 | $10.46 | $10.18 | $10.24 | $10.24 | 217,407 |
| 2022-09-28 | $10.41 | $10.67 | $10.40 | $10.55 | $10.55 | 137,611 |
| 2022-09-27 | $10.56 | $10.77 | $10.33 | $10.42 | $10.42 | 119,289 |
| 2022-09-26 | $10.54 | $10.72 | $10.52 | $10.56 | $10.56 | 88,073 |
| 2022-09-23 | $10.86 | $10.88 | $10.61 | $10.73 | $10.73 | 117,972 |
| 2022-09-22 | $10.92 | $10.95 | $10.85 | $10.86 | $10.86 | 119,983 |
| 2022-09-21 | $11.03 | $11.14 | $10.97 | $11.01 | $11.01 | 53,183 |
| 2022-09-20 | $11.24 | $11.24 | $10.93 | $10.98 | $10.98 | 55,306 |
| 2022-09-19 | $11.19 | $11.31 | $11.17 | $11.24 | $11.24 | 34,192 |
| 2022-09-16 | $11.29 | $11.31 | $11.11 | $11.19 | $11.19 | 53,352 |
| 2022-09-15 | $11.29 | $11.59 | $11.22 | $11.40 | $11.40 | 142,869 |
| 2022-09-14 | $11.26 | $11.49 | $11.26 | $11.29 | $11.29 | 110,622 |
| 2022-09-13 | $11.40 | $11.71 | $11.30 | $11.40 | $11.30 | 123,133 |
| 2022-09-12 | $11.76 | $11.76 | $11.65 | $11.65 | $11.54 | 82,872 |
| 2022-09-09 | $11.70 | $11.79 | $11.67 | $11.74 | $11.63 | 17,763 |
| 2022-09-08 | $11.76 | $11.79 | $11.63 | $11.63 | $11.63 | 41,672 |
| 2022-09-07 | $11.72 | $11.82 | $11.65 | $11.74 | $11.74 | 64,295 |
| 2022-09-06 | $11.95 | $11.95 | $11.69 | $11.73 | $11.73 | 87,588 |
| 2022-09-02 | $11.90 | $11.96 | $11.85 | $11.88 | $11.88 | 53,904 |
| 2022-09-01 | $11.95 | $11.96 | $11.79 | $11.85 | $11.85 | 41,862 |
| 2022-08-31 | $12.25 | $12.25 | $11.93 | $11.97 | $11.97 | 39,102 |
| 2022-08-30 | $12.24 | $12.35 | $12.11 | $12.24 | $12.24 | 78,878 |
| 2022-08-29 | $12.22 | $12.22 | $12.13 | $12.18 | $12.18 | 81,925 |
| 2022-08-26 | $12.27 | $12.36 | $12.27 | $12.27 | $12.27 | 120,705 |
| 2022-08-25 | $12.25 | $12.41 | $12.25 | $12.37 | $12.37 | 99,569 |
| 2022-08-24 | $12.46 | $12.46 | $12.28 | $12.28 | $12.28 | 180,945 |
| 2022-08-23 | $12.36 | $12.49 | $12.32 | $12.37 | $12.37 | 68,712 |
| 2022-08-22 | $12.45 | $12.48 | $12.31 | $12.31 | $12.31 | 102,407 |
| 2022-08-19 | $12.60 | $12.60 | $12.44 | $12.48 | $12.48 | 75,855 |
| 2022-08-18 | $12.68 | $12.69 | $12.61 | $12.67 | $12.67 | 79,659 |
| 2022-08-17 | $12.60 | $12.65 | $12.53 | $12.63 | $12.63 | 67,599 |
| 2022-08-16 | $12.72 | $12.72 | $12.60 | $12.69 | $12.69 | 63,804 |
| 2022-08-15 | $12.70 | $12.80 | $12.67 | $12.71 | $12.71 | 50,307 |
| 2022-08-12 | $12.47 | $12.72 | $12.44 | $12.64 | $12.64 | 64,143 |
| 2022-08-11 | $12.87 | $12.99 | $12.60 | $12.63 | $12.53 | 180,973 |
| 2022-08-10 | $12.71 | $12.86 | $12.71 | $12.81 | $12.71 | 64,757 |
| 2022-08-09 | $12.74 | $12.79 | $12.67 | $12.68 | $12.58 | 37,912 |
| 2022-08-08 | $12.79 | $12.81 | $12.57 | $12.69 | $12.59 | 101,862 |
| 2022-08-05 | $12.78 | $12.78 | $12.60 | $12.65 | $12.55 | 67,874 |
| 2022-08-04 | $12.83 | $12.85 | $12.75 | $12.83 | $12.73 | 84,926 |
| 2022-08-03 | $12.66 | $12.81 | $12.60 | $12.72 | $12.62 | 46,847 |
| 2022-08-02 | $12.80 | $12.85 | $12.56 | $12.56 | $12.46 | 75,761 |
| 2022-08-01 | $12.57 | $12.78 | $12.51 | $12.77 | $12.67 | 101,819 |
| 2022-07-29 | $12.27 | $12.57 | $12.27 | $12.52 | $12.42 | 206,523 |
| 2022-07-28 | $12.12 | $12.29 | $12.04 | $12.26 | $12.16 | 43,148 |
| 2022-07-27 | $11.98 | $12.11 | $11.98 | $12.07 | $11.97 | 53,841 |
| 2022-07-26 | $12.00 | $12.07 | $11.94 | $11.94 | $11.84 | 40,926 |
| 2022-07-25 | $12.19 | $12.19 | $12.01 | $12.01 | $11.91 | 46,845 |
| 2022-07-22 | $12.06 | $12.25 | $12.04 | $12.15 | $12.05 | 269,244 |
| 2022-07-21 | $11.78 | $12.08 | $11.78 | $12.01 | $11.91 | 268,845 |
| 2022-07-20 | $11.81 | $11.89 | $11.74 | $11.79 | $11.69 | 108,371 |
| 2022-07-19 | $11.62 | $11.82 | $11.60 | $11.72 | $11.63 | 62,017 |
| 2022-07-18 | $11.76 | $11.78 | $11.62 | $11.65 | $11.56 | 120,615 |
| 2022-07-15 | $11.59 | $11.80 | $11.52 | $11.67 | $11.58 | 947,109 |
| 2022-07-14 | $11.40 | $11.64 | $11.36 | $11.61 | $11.52 | 163,690 |
| 2022-07-13 | $11.59 | $11.66 | $11.54 | $11.66 | $11.46 | 144,378 |
| 2022-07-12 | $11.70 | $11.81 | $11.53 | $11.59 | $11.40 | 247,732 |
| 2022-07-11 | $11.60 | $11.69 | $11.36 | $11.67 | $11.47 | 298,709 |
| 2022-07-08 | $11.74 | $11.75 | $11.68 | $11.71 | $11.51 | 35,956 |
| 2022-07-07 | $11.68 | $11.82 | $11.68 | $11.75 | $11.55 | 30,068 |
| 2022-07-06 | $11.70 | $11.80 | $11.65 | $11.71 | $11.51 | 35,829 |
| 2022-07-05 | $11.85 | $11.85 | $11.64 | $11.73 | $11.53 | 72,885 |
| 2022-07-01 | $11.79 | $11.97 | $11.78 | $11.88 | $11.68 | 83,590 |
| 2022-06-30 | $11.56 | $11.75 | $11.49 | $11.72 | $11.52 | 113,294 |
| 2022-06-29 | $11.60 | $11.70 | $11.59 | $11.70 | $11.50 | 88,129 |
| 2022-06-28 | $11.60 | $11.68 | $11.58 | $11.60 | $11.41 | 110,627 |
| 2022-06-27 | $11.70 | $11.70 | $11.57 | $11.60 | $11.41 | 72,582 |
| 2022-06-24 | $11.74 | $11.84 | $11.73 | $11.76 | $11.56 | 69,154 |
| 2022-06-23 | $11.62 | $11.82 | $11.62 | $11.75 | $11.55 | 104,341 |
| 2022-06-22 | $11.48 | $11.68 | $11.48 | $11.62 | $11.42 | 71,981 |
| 2022-06-21 | $11.51 | $11.59 | $11.48 | $11.51 | $11.32 | 77,375 |
| 2022-06-17 | $11.55 | $11.55 | $11.36 | $11.50 | $11.31 | 37,525 |
| 2022-06-16 | $11.45 | $11.59 | $11.30 | $11.33 | $11.14 | 169,260 |
| 2022-06-15 | $11.78 | $11.78 | $11.57 | $11.70 | $11.50 | 67,169 |
| 2022-06-14 | $11.68 | $11.83 | $11.51 | $11.64 | $11.44 | 133,349 |
| 2022-06-13 | $12.17 | $12.17 | $11.75 | $11.81 | $11.51 | 89,368 |
| 2022-06-10 | $12.31 | $12.44 | $12.28 | $12.33 | $12.02 | 47,026 |
| 2022-06-09 | $12.57 | $12.59 | $12.33 | $12.34 | $12.03 | 74,204 |
| 2022-06-08 | $12.74 | $12.77 | $12.62 | $12.64 | $12.32 | 62,852 |
| 2022-06-07 | $12.76 | $12.87 | $12.70 | $12.84 | $12.51 | 30,672 |
| 2022-06-06 | $12.70 | $12.80 | $12.68 | $12.73 | $12.41 | 75,973 |
| 2022-06-03 | $12.76 | $12.76 | $12.70 | $12.72 | $12.40 | 18,920 |
| 2022-06-02 | $12.68 | $12.83 | $12.68 | $12.76 | $12.44 | 90,036 |
| 2022-06-01 | $12.88 | $13.03 | $12.73 | $12.75 | $12.43 | 149,210 |
| 2022-05-31 | $12.84 | $12.87 | $12.70 | $12.80 | $12.47 | 49,565 |
| 2022-05-27 | $12.70 | $12.89 | $12.70 | $12.85 | $12.52 | 70,650 |
| 2022-05-26 | $12.65 | $12.76 | $12.61 | $12.66 | $12.34 | 223,233 |
| 2022-05-25 | $12.36 | $12.65 | $12.36 | $12.58 | $12.26 | 182,223 |
| 2022-05-24 | $12.33 | $12.55 | $12.28 | $12.43 | $12.11 | 139,282 |
| 2022-05-23 | $12.30 | $12.36 | $12.25 | $12.33 | $12.02 | 65,963 |
| 2022-05-20 | $12.20 | $12.30 | $12.19 | $12.27 | $11.96 | 68,005 |
| 2022-05-19 | $12.03 | $12.29 | $12.03 | $12.17 | $11.86 | 81,472 |
| 2022-05-18 | $12.11 | $12.31 | $12.11 | $12.25 | $11.94 | 104,924 |
| 2022-05-17 | $12.49 | $12.51 | $12.26 | $12.26 | $11.95 | 135,039 |
| 2022-05-16 | $12.37 | $12.53 | $12.33 | $12.49 | $12.17 | 93,562 |
| 2022-05-13 | $12.47 | $12.69 | $12.33 | $12.34 | $12.03 | 100,174 |
| 2022-05-12 | $12.44 | $12.56 | $12.23 | $12.45 | $12.13 | 318,360 |
| 2022-05-11 | $12.55 | $12.89 | $12.53 | $12.60 | $12.18 | 129,616 |
| 2022-05-10 | $12.53 | $13.00 | $12.53 | $12.66 | $12.24 | 80,072 |
| 2022-05-09 | $12.54 | $12.79 | $12.46 | $12.53 | $12.11 | 196,713 |
| 2022-05-06 | $12.92 | $13.00 | $12.69 | $12.72 | $12.29 | 55,291 |
| 2022-05-05 | $13.00 | $13.22 | $12.75 | $12.82 | $12.39 | 65,043 |
| 2022-05-04 | $12.91 | $13.21 | $12.91 | $13.21 | $12.77 | 78,433 |
| 2022-05-03 | $13.06 | $13.25 | $12.97 | $13.00 | $12.57 | 48,857 |
| 2022-05-02 | $13.25 | $13.26 | $13.05 | $13.12 | $12.68 | 46,320 |
| 2022-04-29 | $13.42 | $13.42 | $13.15 | $13.16 | $12.72 | 46,664 |
| 2022-04-28 | $13.43 | $13.43 | $13.20 | $13.40 | $12.95 | 99,820 |
| 2022-04-27 | $13.61 | $13.61 | $13.37 | $13.40 | $12.95 | 128,508 |
| 2022-04-26 | $13.90 | $14.03 | $13.42 | $13.47 | $13.02 | 152,077 |
| 2022-04-25 | $13.95 | $14.01 | $13.71 | $13.90 | $13.44 | 59,764 |
| 2022-04-22 | $13.87 | $13.89 | $13.69 | $13.87 | $13.41 | 64,841 |
| 2022-04-21 | $14.01 | $14.08 | $13.76 | $13.85 | $13.39 | 86,813 |
| 2022-04-20 | $13.83 | $14.15 | $13.83 | $14.05 | $13.58 | 144,885 |
| 2022-04-19 | $13.84 | $14.00 | $13.75 | $13.90 | $13.44 | 124,144 |
| 2022-04-18 | $14.05 | $14.05 | $13.70 | $13.87 | $13.41 | 67,191 |
| 2022-04-14 | $14.25 | $14.25 | $13.88 | $13.92 | $13.45 | 71,469 |
| 2022-04-13 | $14.12 | $14.35 | $13.96 | $14.18 | $13.71 | 113,614 |
| 2022-04-12 | $14.22 | $14.48 | $14.17 | $14.29 | $13.71 | 72,853 |
| 2022-04-11 | $14.43 | $14.43 | $14.11 | $14.22 | $13.65 | 217,294 |
| 2022-04-08 | $14.45 | $14.58 | $14.39 | $14.47 | $13.89 | 55,164 |
| 2022-04-07 | $14.47 | $14.68 | $14.43 | $14.66 | $14.07 | 126,165 |
| 2022-04-06 | $14.82 | $14.89 | $14.58 | $14.76 | $14.16 | 68,616 |
| 2022-04-05 | $15.25 | $15.25 | $14.90 | $14.94 | $14.34 | 32,333 |
| 2022-04-04 | $14.97 | $15.25 | $14.97 | $15.25 | $14.63 | 27,778 |
| 2022-04-01 | $14.97 | $15.23 | $14.97 | $15.09 | $14.48 | 36,276 |
| 2022-03-31 | $14.89 | $15.10 | $14.85 | $15.03 | $14.42 | 134,870 |
| 2022-03-30 | $14.79 | $14.94 | $14.64 | $14.94 | $14.34 | 114,761 |
| 2022-03-29 | $14.48 | $14.87 | $14.35 | $14.87 | $14.27 | 194,084 |
| 2022-03-28 | $14.39 | $14.40 | $14.16 | $14.39 | $13.81 | 81,801 |
| 2022-03-25 | $14.35 | $14.53 | $13.97 | $14.33 | $13.75 | 205,254 |
| 2022-03-24 | $14.30 | $14.42 | $14.24 | $14.34 | $13.76 | 58,344 |
| 2022-03-23 | $14.32 | $14.50 | $14.21 | $14.36 | $13.78 | 49,097 |
| 2022-03-22 | $14.34 | $14.62 | $14.30 | $14.45 | $13.87 | 54,355 |
| 2022-03-21 | $14.74 | $14.74 | $14.43 | $14.50 | $13.91 | 43,855 |
| 2022-03-18 | $14.44 | $14.73 | $14.44 | $14.69 | $14.10 | 141,076 |
| 2022-03-17 | $14.47 | $14.66 | $14.40 | $14.62 | $14.03 | 41,177 |
| 2022-03-16 | $14.47 | $14.55 | $14.20 | $14.36 | $13.78 | 157,845 |
| 2022-03-15 | $14.14 | $14.37 | $14.02 | $14.35 | $13.77 | 79,132 |
| 2022-03-14 | $14.90 | $14.90 | $14.07 | $14.42 | $13.84 | 126,143 |
| 2022-03-11 | $14.88 | $15.04 | $14.84 | $14.90 | $14.20 | 61,781 |
| 2022-03-10 | $15.26 | $15.26 | $14.80 | $14.98 | $14.27 | 48,405 |
| 2022-03-09 | $15.19 | $15.30 | $15.13 | $15.23 | $14.51 | 55,096 |
| 2022-03-08 | $15.09 | $15.25 | $15.02 | $15.11 | $14.40 | 115,901 |
| 2022-03-07 | $15.58 | $15.65 | $15.16 | $15.20 | $14.48 | 47,373 |
| 2022-03-04 | $15.71 | $15.85 | $15.58 | $15.61 | $14.87 | 48,255 |
| 2022-03-03 | $15.71 | $15.75 | $15.53 | $15.72 | $14.98 | 51,521 |
| 2022-03-02 | $15.77 | $15.77 | $15.56 | $15.66 | $14.92 | 118,554 |
| 2022-03-01 | $15.65 | $15.69 | $15.47 | $15.64 | $14.90 | 135,943 |
| 2022-02-28 | $15.30 | $15.56 | $15.30 | $15.47 | $14.74 | 57,910 |
| 2022-02-25 | $15.38 | $15.47 | $15.21 | $15.36 | $14.63 | 87,537 |
| 2022-02-24 | $15.19 | $15.30 | $15.00 | $15.24 | $14.52 | 194,292 |
| 2022-02-23 | $15.52 | $15.54 | $15.00 | $15.30 | $14.58 | 97,578 |
| 2022-02-22 | $15.58 | $15.67 | $15.28 | $15.38 | $14.65 | 91,621 |
| 2022-02-18 | $15.67 | $15.67 | $15.40 | $15.58 | $14.84 | 180,170 |
| 2022-02-17 | $15.66 | $15.66 | $15.40 | $15.58 | $14.84 | 112,938 |
| 2022-02-16 | $15.59 | $15.67 | $15.27 | $15.65 | $14.91 | 89,343 |
| 2022-02-15 | $15.57 | $15.67 | $15.52 | $15.58 | $14.84 | 186,774 |
| 2022-02-14 | $15.92 | $15.92 | $15.37 | $15.64 | $14.90 | 131,493 |
| 2022-02-11 | $15.93 | $16.00 | $15.77 | $15.93 | $15.08 | 140,898 |
| 2022-02-10 | $16.13 | $16.13 | $15.89 | $16.07 | $15.21 | 179,319 |
| 2022-02-09 | $16.41 | $16.45 | $16.05 | $16.14 | $15.28 | 93,739 |
| 2022-02-08 | $16.47 | $16.49 | $16.26 | $16.31 | $15.44 | 66,805 |
| 2022-02-07 | $16.43 | $16.52 | $16.43 | $16.49 | $15.61 | 111,941 |
| 2022-02-04 | $16.54 | $16.54 | $16.43 | $16.43 | $15.55 | 46,538 |
| 2022-02-03 | $16.56 | $16.63 | $16.55 | $16.58 | $15.69 | 30,191 |
| 2022-02-02 | $16.65 | $16.70 | $16.55 | $16.67 | $15.78 | 26,069 |
| 2022-02-01 | $16.78 | $16.84 | $16.35 | $16.65 | $15.76 | 66,411 |
| 2022-01-31 | $16.55 | $16.67 | $16.43 | $16.65 | $15.76 | 44,908 |
| 2022-01-28 | $16.53 | $16.75 | $16.22 | $16.50 | $15.62 | 114,218 |
| 2022-01-27 | $16.54 | $16.83 | $16.41 | $16.52 | $15.64 | 118,569 |
| 2022-01-26 | $16.45 | $16.79 | $16.45 | $16.56 | $15.68 | 84,789 |
| 2022-01-25 | $16.71 | $16.82 | $16.41 | $16.62 | $15.73 | 117,535 |
| 2022-01-24 | $16.75 | $16.81 | $16.49 | $16.78 | $15.88 | 105,314 |
| 2022-01-21 | $16.86 | $16.97 | $16.66 | $16.77 | $15.87 | 111,019 |
| 2022-01-20 | $16.96 | $17.15 | $16.76 | $16.81 | $15.91 | 70,399 |
| 2022-01-19 | $17.25 | $17.29 | $16.96 | $17.01 | $16.10 | 96,546 |
| 2022-01-18 | $17.47 | $17.47 | $17.17 | $17.25 | $16.33 | 78,466 |
| 2022-01-14 | $17.66 | $17.85 | $17.43 | $17.47 | $16.54 | 68,618 |
| 2022-01-13 | $17.66 | $17.78 | $17.58 | $17.64 | $16.70 | 86,935 |
| 2022-01-12 | $18.10 | $18.10 | $17.69 | $17.75 | $16.70 | 72,276 |
| 2022-01-11 | $17.82 | $18.12 | $17.76 | $17.94 | $16.88 | 61,542 |
| 2022-01-10 | $17.81 | $17.81 | $17.67 | $17.77 | $16.72 | 68,412 |
| 2022-01-07 | $17.81 | $17.88 | $17.80 | $17.83 | $16.78 | 46,777 |
| 2022-01-06 | $17.92 | $17.92 | $17.72 | $17.77 | $16.72 | 74,545 |
| 2022-01-05 | $18.00 | $18.04 | $17.76 | $17.79 | $16.74 | 103,495 |
| 2022-01-04 | $18.24 | $18.24 | $17.74 | $17.97 | $16.91 | 139,845 |
| 2022-01-03 | $18.32 | $18.42 | $18.17 | $18.19 | $17.12 | 48,748 |
| 2021-12-31 | $18.22 | $18.32 | $18.20 | $18.30 | $17.22 | 469,428 |
| 2021-12-30 | $18.28 | $18.40 | $18.25 | $18.31 | $17.23 | 342,969 |
| 2021-12-29 | $18.26 | $18.31 | $18.12 | $18.28 | $17.20 | 494,854 |
| 2021-12-28 | $18.28 | $18.33 | $18.14 | $18.27 | $17.19 | 326,957 |
| 2021-12-27 | $18.39 | $18.48 | $18.26 | $18.36 | $17.28 | 159,772 |
| 2021-12-23 | $18.18 | $18.49 | $18.18 | $18.43 | $17.34 | 281,149 |
| 2021-12-22 | $18.12 | $18.28 | $18.10 | $18.23 | $17.16 | 188,595 |
| 2021-12-21 | $18.15 | $18.27 | $18.08 | $18.14 | $17.07 | 357,316 |
| 2021-12-20 | $18.03 | $18.25 | $18.03 | $18.16 | $17.09 | 205,698 |
| 2021-12-17 | $18.15 | $18.24 | $18.12 | $18.19 | $17.12 | 180,382 |
| 2021-12-16 | $18.20 | $18.34 | $18.08 | $18.22 | $17.15 | 226,723 |
| 2021-12-15 | $18.18 | $18.32 | $18.14 | $18.29 | $17.21 | 218,000 |
| 2021-12-14 | $17.89 | $18.23 | $17.89 | $18.20 | $17.13 | 179,341 |
| 2021-12-13 | $17.99 | $18.10 | $17.99 | $18.08 | $16.92 | 401,022 |
| 2021-12-10 | $17.98 | $18.16 | $17.98 | $18.05 | $16.89 | 78,539 |
| 2021-12-09 | $18.14 | $18.14 | $17.90 | $17.98 | $16.83 | 154,751 |
| 2021-12-08 | $18.10 | $18.24 | $18.03 | $18.05 | $16.89 | 198,660 |
| 2021-12-07 | $18.03 | $18.25 | $18.03 | $18.10 | $16.94 | 192,336 |
| 2021-12-06 | $18.10 | $18.23 | $18.00 | $18.00 | $16.84 | 186,914 |
| 2021-12-03 | $18.20 | $18.25 | $18.13 | $18.22 | $17.05 | 244,284 |
| 2021-12-02 | $18.27 | $18.27 | $18.08 | $18.19 | $17.02 | 167,478 |
| 2021-12-01 | $18.28 | $18.37 | $18.11 | $18.22 | $17.05 | 178,651 |
| 2021-11-30 | $18.26 | $18.37 | $18.10 | $18.26 | $17.09 | 156,856 |
| 2021-11-29 | $18.11 | $18.35 | $18.02 | $18.35 | $17.17 | 179,098 |
| 2021-11-26 | $18.12 | $18.25 | $17.89 | $18.19 | $17.02 | 74,448 |
| 2021-11-24 | $17.95 | $18.17 | $17.89 | $18.02 | $16.86 | 90,959 |
| 2021-11-23 | $18.26 | $18.26 | $17.90 | $18.10 | $16.94 | 225,701 |
| 2021-11-22 | $18.15 | $18.21 | $18.02 | $18.16 | $16.99 | 150,216 |
| 2021-11-19 | $18.15 | $18.37 | $18.08 | $18.20 | $17.03 | 215,323 |
| 2021-11-18 | $18.30 | $18.30 | $18.06 | $18.24 | $17.07 | 173,080 |
| 2021-11-17 | $18.35 | $18.40 | $18.12 | $18.23 | $17.06 | 136,962 |
| 2021-11-16 | $18.44 | $18.49 | $18.18 | $18.38 | $17.20 | 142,154 |
| 2021-11-15 | $18.53 | $18.53 | $17.83 | $18.38 | $17.20 | 166,104 |
| 2021-11-12 | $18.55 | $18.55 | $18.38 | $18.46 | $17.27 | 63,923 |
| 2021-11-11 | $18.76 | $18.76 | $18.51 | $18.64 | $17.35 | 131,132 |
| 2021-11-10 | $18.65 | $18.74 | $18.65 | $18.69 | $17.39 | 83,298 |
| 2021-11-09 | $18.66 | $18.82 | $18.60 | $18.65 | $17.36 | 71,451 |
| 2021-11-08 | $18.65 | $18.82 | $18.60 | $18.65 | $17.36 | 94,035 |
| 2021-11-05 | $18.60 | $18.75 | $18.50 | $18.62 | $17.33 | 83,927 |
| 2021-11-04 | $18.64 | $18.70 | $18.53 | $18.59 | $17.30 | 80,597 |
| 2021-11-03 | $18.80 | $18.84 | $18.60 | $18.62 | $17.33 | 68,575 |
| 2021-11-02 | $18.68 | $18.80 | $18.54 | $18.80 | $17.49 | 90,967 |
| 2021-11-01 | $18.47 | $18.72 | $18.42 | $18.63 | $17.34 | 66,695 |
| 2021-10-29 | $18.34 | $18.54 | $18.26 | $18.51 | $17.23 | 126,170 |
| 2021-10-28 | $18.20 | $18.39 | $18.19 | $18.35 | $17.08 | 167,732 |
| 2021-10-27 | $18.27 | $18.37 | $18.16 | $18.17 | $16.91 | 181,214 |
| 2021-10-26 | $18.29 | $18.30 | $18.09 | $18.21 | $16.95 | 141,716 |
| 2021-10-25 | $18.28 | $18.34 | $18.21 | $18.24 | $16.97 | 85,638 |
| 2021-10-22 | $18.39 | $18.48 | $18.25 | $18.33 | $17.06 | 112,649 |
| 2021-10-21 | $18.62 | $18.62 | $18.21 | $18.39 | $17.11 | 130,496 |
| 2021-10-20 | $18.69 | $18.77 | $18.42 | $18.58 | $17.29 | 64,625 |
| 2021-10-19 | $18.59 | $18.82 | $18.57 | $18.74 | $17.44 | 89,639 |
| 2021-10-18 | $18.54 | $18.70 | $18.48 | $18.57 | $17.28 | 72,210 |
| 2021-10-15 | $18.68 | $18.82 | $18.60 | $18.62 | $17.33 | 60,618 |
| 2021-10-14 | $18.65 | $18.81 | $18.57 | $18.62 | $17.33 | 61,131 |
| 2021-10-13 | $18.81 | $18.84 | $18.62 | $18.63 | $17.24 | 38,457 |
| 2021-10-12 | $19.05 | $19.05 | $18.57 | $18.75 | $17.35 | 61,684 |
| 2021-10-11 | $18.96 | $19.06 | $18.93 | $18.95 | $17.54 | 14,115 |
| 2021-10-08 | $19.08 | $19.08 | $18.96 | $19.00 | $17.58 | 24,524 |
| 2021-10-07 | $19.21 | $19.35 | $19.01 | $19.04 | $17.62 | 66,546 |
| 2021-10-06 | $19.11 | $19.38 | $19.06 | $19.38 | $17.94 | 75,427 |
| 2021-10-05 | $19.22 | $19.48 | $19.16 | $19.22 | $17.79 | 46,611 |
| 2021-10-04 | $19.34 | $19.38 | $19.08 | $19.28 | $17.84 | 23,103 |
| 2021-10-01 | $19.35 | $19.35 | $19.17 | $19.18 | $17.75 | 156,422 |
| 2021-09-30 | $18.91 | $19.58 | $18.80 | $19.55 | $18.09 | 551,811 |
| 2021-09-29 | $19.20 | $19.20 | $18.88 | $18.91 | $17.50 | 104,442 |
| 2021-09-28 | $19.19 | $19.27 | $18.88 | $19.00 | $17.58 | 109,576 |
| 2021-09-27 | $19.57 | $19.57 | $19.11 | $19.17 | $17.74 | 103,217 |
| 2021-09-24 | $19.55 | $19.68 | $19.42 | $19.55 | $18.09 | 80,384 |
| 2021-09-23 | $19.47 | $19.62 | $19.38 | $19.55 | $18.09 | 115,372 |
| 2021-09-22 | $19.26 | $19.48 | $19.21 | $19.34 | $17.90 | 69,977 |
| 2021-09-21 | $19.25 | $19.30 | $19.19 | $19.24 | $17.81 | 75,224 |
| 2021-09-20 | $19.20 | $19.29 | $19.17 | $19.23 | $17.80 | 49,592 |
| 2021-09-17 | $19.46 | $19.46 | $19.25 | $19.34 | $17.90 | 19,702 |
| 2021-09-16 | $19.23 | $19.36 | $19.17 | $19.36 | $17.92 | 93,712 |
| 2021-09-15 | $19.24 | $19.29 | $19.15 | $19.16 | $17.73 | 22,829 |
| 2021-09-14 | $19.34 | $19.36 | $19.08 | $19.15 | $17.72 | 54,299 |
| 2021-09-13 | $19.59 | $19.65 | $19.33 | $19.36 | $17.82 | 67,049 |
| 2021-09-10 | $19.58 | $19.58 | $19.39 | $19.46 | $17.91 | 30,616 |
| 2021-09-09 | $19.48 | $19.48 | $19.37 | $19.42 | $17.88 | 22,309 |
| 2021-09-08 | $19.41 | $19.42 | $19.35 | $19.42 | $17.88 | 45,846 |
| 2021-09-07 | $19.50 | $19.50 | $19.35 | $19.41 | $17.87 | 18,242 |
| 2021-09-03 | $19.42 | $19.55 | $19.39 | $19.40 | $17.86 | 18,696 |
| 2021-09-02 | $19.41 | $19.59 | $19.41 | $19.43 | $17.89 | 31,348 |
| 2021-09-01 | $19.72 | $19.72 | $19.39 | $19.51 | $17.96 | 38,869 |
| 2021-08-31 | $19.44 | $19.50 | $19.35 | $19.50 | $17.95 | 40,664 |
| 2021-08-30 | $19.35 | $19.44 | $19.30 | $19.41 | $17.87 | 39,851 |
| 2021-08-27 | $19.45 | $19.52 | $19.10 | $19.40 | $17.86 | 104,618 |
| 2021-08-26 | $19.70 | $19.71 | $19.41 | $19.42 | $17.88 | 18,455 |
| 2021-08-25 | $19.65 | $19.83 | $19.46 | $19.75 | $18.18 | 53,522 |
| 2021-08-24 | $19.47 | $19.70 | $19.47 | $19.65 | $18.09 | 20,832 |
| 2021-08-23 | $19.64 | $19.70 | $19.44 | $19.53 | $17.98 | 39,085 |
| 2021-08-20 | $19.44 | $19.61 | $19.42 | $19.56 | $18.01 | 11,667 |
| 2021-08-19 | $19.66 | $19.66 | $19.39 | $19.50 | $17.95 | 20,940 |
| 2021-08-18 | $19.45 | $19.61 | $19.39 | $19.52 | $17.97 | 20,412 |
| 2021-08-17 | $19.56 | $19.62 | $19.41 | $19.50 | $17.95 | 39,157 |
| 2021-08-16 | $19.66 | $19.66 | $19.46 | $19.59 | $18.03 | 12,363 |
| 2021-08-13 | $19.55 | $19.65 | $19.50 | $19.55 | $18.00 | 20,095 |
| 2021-08-12 | $19.68 | $19.72 | $19.50 | $19.57 | $18.01 | 30,589 |
| 2021-08-11 | $19.70 | $19.79 | $19.67 | $19.73 | $18.07 | 36,413 |
| 2021-08-10 | $19.78 | $19.85 | $19.68 | $19.74 | $18.08 | 47,109 |
| 2021-08-09 | $19.86 | $19.92 | $19.57 | $19.90 | $18.22 | 21,084 |
| 2021-08-06 | $19.79 | $19.93 | $19.79 | $19.89 | $18.21 | 20,791 |
| 2021-08-05 | $19.86 | $19.93 | $19.79 | $19.80 | $18.13 | 22,417 |
| 2021-08-04 | $19.85 | $19.94 | $19.79 | $19.87 | $18.19 | 58,676 |
| 2021-08-03 | $20.05 | $20.05 | $19.85 | $19.94 | $18.26 | 26,878 |
| 2021-08-02 | $19.95 | $19.95 | $19.81 | $19.93 | $18.25 | 20,600 |
| 2021-07-30 | $19.77 | $19.94 | $19.77 | $19.81 | $18.14 | 33,235 |
| 2021-07-29 | $19.89 | $19.89 | $19.67 | $19.77 | $18.10 | 43,221 |
| 2021-07-28 | $19.90 | $19.91 | $19.66 | $19.69 | $18.03 | 46,297 |
| 2021-07-27 | $19.80 | $19.98 | $19.14 | $19.89 | $18.21 | 50,619 |
| 2021-07-26 | $20.10 | $20.12 | $19.69 | $19.75 | $18.08 | 51,521 |
| 2021-07-23 | $20.00 | $20.00 | $19.86 | $20.00 | $18.31 | 21,941 |
| 2021-07-22 | $19.86 | $20.00 | $19.79 | $20.00 | $18.31 | 43,594 |
| 2021-07-21 | $19.89 | $19.98 | $19.68 | $19.98 | $18.30 | 22,321 |
| 2021-07-20 | $19.85 | $19.94 | $19.80 | $19.82 | $18.15 | 18,696 |
| 2021-07-19 | $19.51 | $20.08 | $19.51 | $19.90 | $18.22 | 9,759 |
| 2021-07-16 | $20.00 | $20.15 | $19.93 | $20.10 | $18.41 | 754,690 |
| 2021-07-15 | $20.00 | $20.00 | $19.85 | $20.00 | $18.31 | 25,520 |
| 2021-07-14 | $19.94 | $20.00 | $19.77 | $20.00 | $18.31 | 103,446 |
| 2021-07-13 | $19.99 | $20.00 | $19.88 | $20.00 | $18.22 | 124,094 |
| 2021-07-12 | $19.59 | $20.00 | $19.59 | $20.00 | $18.22 | 178,335 |
| 2021-07-09 | $19.54 | $19.59 | $19.50 | $19.50 | $17.76 | 27,459 |
| 2021-07-08 | $19.40 | $19.55 | $19.40 | $19.54 | $17.80 | 17,767 |
| 2021-07-07 | $19.51 | $19.60 | $19.51 | $19.56 | $17.82 | 26,843 |
| 2021-07-06 | $19.44 | $19.62 | $19.44 | $19.59 | $17.85 | 27,003 |
| 2021-07-02 | $19.34 | $19.54 | $19.32 | $19.48 | $17.75 | 73,666 |
| 2021-07-01 | $19.46 | $19.46 | $19.28 | $19.38 | $17.66 | 45,340 |
| 2021-06-30 | $19.40 | $19.47 | $19.32 | $19.40 | $17.67 | 47,755 |
| 2021-06-29 | $19.24 | $19.47 | $19.21 | $19.43 | $17.70 | 59,657 |
| 2021-06-28 | $19.10 | $19.23 | $19.10 | $19.20 | $17.49 | 86,745 |
| 2021-06-25 | $19.18 | $19.19 | $19.08 | $19.15 | $17.45 | 104,266 |
| 2021-06-24 | $19.06 | $19.07 | $19.01 | $19.05 | $17.35 | 80,771 |
| 2021-06-23 | $19.09 | $19.09 | $19.00 | $19.05 | $17.35 | 80,909 |
| 2021-06-22 | $19.25 | $19.25 | $18.71 | $19.11 | $17.41 | 129,536 |
| 2021-06-21 | $19.17 | $19.28 | $19.14 | $19.15 | $17.45 | 39,109 |
| 2021-06-18 | $19.25 | $19.30 | $19.14 | $19.16 | $17.45 | 18,060 |
| 2021-06-17 | $19.31 | $19.40 | $19.28 | $19.31 | $17.59 | 44,468 |
| 2021-06-16 | $19.41 | $19.45 | $19.36 | $19.40 | $17.67 | 32,475 |
| 2021-06-15 | $19.57 | $19.60 | $19.43 | $19.47 | $17.74 | 40,152 |
| 2021-06-14 | $19.57 | $19.66 | $19.41 | $19.60 | $17.86 | 53,806 |
| 2021-06-11 | $19.65 | $19.76 | $19.56 | $19.70 | $17.85 | 74,994 |
| 2021-06-10 | $19.65 | $19.74 | $19.55 | $19.65 | $17.81 | 64,077 |
| 2021-06-09 | $19.80 | $19.84 | $19.70 | $19.71 | $17.86 | 223,603 |
| 2021-06-08 | $19.80 | $19.89 | $19.78 | $19.85 | $17.99 | 133,878 |
| 2021-06-07 | $19.94 | $19.94 | $19.82 | $19.92 | $18.05 | 47,214 |
| 2021-06-04 | $19.83 | $19.94 | $19.76 | $19.90 | $18.03 | 40,404 |
| 2021-06-03 | $19.79 | $19.83 | $19.69 | $19.83 | $17.97 | 42,802 |
| 2021-06-02 | $19.82 | $19.82 | $19.65 | $19.79 | $17.93 | 56,330 |
| 2021-06-01 | $19.73 | $19.83 | $19.63 | $19.75 | $17.90 | 53,169 |
| 2021-05-28 | $19.80 | $19.85 | $19.63 | $19.83 | $17.97 | 247,301 |
| 2021-05-27 | $19.47 | $19.72 | $19.46 | $19.72 | $17.87 | 113,837 |
| 2021-05-26 | $19.30 | $19.55 | $19.23 | $19.55 | $17.72 | 107,587 |
| 2021-05-25 | $19.30 | $19.37 | $19.22 | $19.30 | $17.49 | 34,679 |
| 2021-05-24 | $19.45 | $19.45 | $19.28 | $19.32 | $17.51 | 89,533 |
| 2021-05-21 | $19.31 | $19.42 | $19.26 | $19.42 | $17.60 | 46,115 |
| 2021-05-20 | $19.20 | $19.40 | $19.20 | $19.35 | $17.54 | 91,172 |
| 2021-05-19 | $19.18 | $19.30 | $19.10 | $19.25 | $17.45 | 75,292 |
| 2021-05-18 | $19.29 | $19.30 | $19.17 | $19.23 | $17.43 | 63,191 |
| 2021-05-17 | $19.28 | $19.28 | $19.15 | $19.26 | $17.45 | 33,212 |
| 2021-05-14 | $19.15 | $19.31 | $19.11 | $19.23 | $17.43 | 42,935 |
| 2021-05-13 | $19.12 | $19.27 | $19.11 | $19.18 | $17.38 | 55,116 |
| 2021-05-12 | $19.13 | $19.27 | $18.98 | $19.10 | $17.31 | 110,491 |
| 2021-05-11 | $19.27 | $19.37 | $19.09 | $19.28 | $17.47 | 103,733 |
| 2021-05-10 | $19.47 | $19.52 | $19.30 | $19.41 | $17.59 | 117,960 |
| 2021-05-07 | $19.36 | $19.46 | $19.30 | $19.40 | $17.58 | 141,006 |
| 2021-05-06 | $19.28 | $19.35 | $18.90 | $19.25 | $17.45 | 269,637 |
| 2021-05-05 | $19.66 | $19.71 | $19.24 | $19.38 | $17.56 | 210,800 |
| 2021-05-04 | $20.00 | $20.00 | $19.16 | $19.68 | $17.83 | 1,047,948 |
| 2021-05-03 | $20.01 | $20.01 | $20.00 | $20.00 | $18.12 | 704,742 |
| 2021-04-30 | $20.01 | $20.02 | $20.00 | $20.00 | $18.12 | 347,166 |
| 2021-04-29 | $20.01 | $20.05 | $20.00 | $20.00 | $18.12 | 1,117,765 |
| 2021-04-28 | $20.00 | $20.10 | $20.00 | $20.00 | $18.12 | 3,910,675 |