NexPoint Diversified Real Estate Trust (NXDT) Exchange: NYSE
Data as of June 30, 2025
$4.32 ($-0.01) -0.23%
NexPoint Diversified Real Estate Trust - Daily Information
Click for more stock information on NexPoint Diversified Real Estate Trust.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $4.31 |
| Previous Close | $4.32 |
| High | $4.53 |
| Low | $4.30 |
| Adjusted Open | $4.31 |
| Previous Adjusted Close | $4.32 |
| Adjusted High | $4.53 |
| Adjusted Low | $4.30 |
About NexPoint Diversified Real Estate Trust (NXDT)
The NexPoint Diversified Real Estate Trust is a closed-end fund managed by NexPoint Advisors, L.P. that is in the process of converting to a diversified REIT. On August 28, 2020, shareholders approved the conversion proposal and amended the Company's fundamental investment policies and restrictions to permit the Company to pursue its new business. The Company is realigning its portfolio so that it is no longer an "investment company" under the Investment Company Act of 1940 (the "1940 Act"). On March 31, 2021, the Company filed an application (the "Deregistration Application") with the Securities and Exchange Commission (the "SEC") for an order under the 1940 Act declaring that the Company is no longer an investment company (the "Deregistration Order"). On September 13, 2021, November 5, 2021, and December 2, 2021, the Company filed amendments to the Deregistration Application, which provides additional information regarding the realignment of the Company's portfolio. The Company will continue to be structured as a registered closed-end investment company until it receives the Deregistration Order; however, the Company has repositioned its portfolio sufficient to achieve REIT tax status and is operating during its 2021 taxable year so that it may qualify for taxation as a REIT. Effective November 8, 2021, NHF changed its name to NexPoint Diversified Real Estate Trust and is traded on the New York Stock Exchange under the ticker NXDT.
Invest in NexPoint Diversified Real Estate Trust (NXDT)
Historical Stock Data for NexPoint Diversified Real Estate Trust (NXDT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $4.31 | $4.53 | $4.30 | $4.32 | $4.32 | 390,202 |
| 2025-06-26 | $4.14 | $4.33 | $4.11 | $4.33 | $4.33 | 125,101 |
| 2025-06-25 | $4.03 | $4.20 | $3.93 | $4.11 | $4.11 | 204,990 |
| 2025-06-24 | $3.90 | $4.09 | $3.90 | $4.05 | $4.05 | 66,978 |
| 2025-06-23 | $3.89 | $3.95 | $3.85 | $3.89 | $3.89 | 87,209 |
| 2025-06-20 | $3.93 | $3.99 | $3.85 | $3.87 | $3.87 | 179,798 |
| 2025-06-18 | $3.85 | $3.99 | $3.85 | $3.92 | $3.92 | 38,645 |
| 2025-06-17 | $3.85 | $3.91 | $3.85 | $3.85 | $3.85 | 67,609 |
| 2025-06-16 | $3.87 | $3.98 | $3.84 | $3.93 | $3.93 | 70,733 |
| 2025-06-13 | $3.94 | $4.00 | $3.80 | $3.82 | $3.82 | 91,799 |
| 2025-06-12 | $4.00 | $4.09 | $3.96 | $4.01 | $4.01 | 62,614 |
| 2025-06-11 | $4.22 | $4.22 | $4.00 | $4.00 | $4.00 | 99,891 |
| 2025-06-10 | $4.09 | $4.24 | $4.07 | $4.18 | $4.18 | 172,494 |
| 2025-06-09 | $4.06 | $4.34 | $4.05 | $4.09 | $4.09 | 253,479 |
| 2025-06-06 | $3.87 | $3.98 | $3.82 | $3.97 | $3.97 | 99,641 |
| 2025-06-05 | $3.82 | $3.88 | $3.78 | $3.80 | $3.80 | 51,824 |
| 2025-06-04 | $3.87 | $3.94 | $3.79 | $3.83 | $3.83 | 74,432 |
| 2025-06-03 | $3.75 | $3.91 | $3.75 | $3.88 | $3.88 | 81,529 |
| 2025-06-02 | $4.11 | $4.13 | $3.76 | $3.76 | $3.76 | 137,187 |
| 2025-05-30 | $3.90 | $4.20 | $3.87 | $4.16 | $4.16 | 211,162 |
| 2025-05-29 | $3.71 | $4.09 | $3.71 | $3.90 | $3.90 | 306,465 |
| 2025-05-28 | $3.70 | $3.78 | $3.61 | $3.65 | $3.65 | 166,844 |
| 2025-05-27 | $3.44 | $3.82 | $3.44 | $3.71 | $3.71 | 321,072 |
| 2025-05-23 | $3.38 | $3.43 | $3.31 | $3.40 | $3.40 | 180,049 |
| 2025-05-22 | $3.43 | $3.47 | $3.37 | $3.37 | $3.37 | 122,366 |
| 2025-05-21 | $3.45 | $3.55 | $3.38 | $3.46 | $3.46 | 180,052 |
| 2025-05-20 | $3.37 | $3.59 | $3.35 | $3.48 | $3.48 | 180,914 |
| 2025-05-19 | $3.38 | $3.45 | $3.32 | $3.41 | $3.41 | 103,004 |
| 2025-05-16 | $3.54 | $3.58 | $3.42 | $3.42 | $3.42 | 115,630 |
| 2025-05-15 | $3.53 | $3.61 | $3.48 | $3.55 | $3.55 | 137,133 |
| 2025-05-14 | $3.76 | $3.84 | $3.51 | $3.53 | $3.53 | 249,194 |
| 2025-05-13 | $3.57 | $3.97 | $3.47 | $3.73 | $3.73 | 429,189 |
| 2025-05-12 | $3.50 | $3.70 | $3.40 | $3.51 | $3.51 | 150,924 |
| 2025-05-09 | $3.28 | $3.77 | $3.28 | $3.38 | $3.38 | 361,220 |
| 2025-05-08 | $3.48 | $3.58 | $3.46 | $3.50 | $3.50 | 145,658 |
| 2025-05-07 | $3.45 | $3.53 | $3.44 | $3.46 | $3.46 | 122,603 |
| 2025-05-06 | $3.53 | $3.58 | $3.44 | $3.47 | $3.47 | 118,171 |
| 2025-05-05 | $3.60 | $3.66 | $3.53 | $3.55 | $3.55 | 104,166 |
| 2025-05-02 | $3.55 | $3.70 | $3.55 | $3.65 | $3.65 | 94,801 |
| 2025-05-01 | $3.54 | $3.56 | $3.49 | $3.53 | $3.53 | 78,138 |
| 2025-04-30 | $3.52 | $3.56 | $3.41 | $3.51 | $3.51 | 132,916 |
| 2025-04-29 | $3.46 | $3.60 | $3.45 | $3.55 | $3.55 | 128,882 |
| 2025-04-28 | $3.57 | $3.65 | $3.41 | $3.48 | $3.48 | 104,859 |
| 2025-04-25 | $3.60 | $3.61 | $3.50 | $3.58 | $3.58 | 174,287 |
| 2025-04-24 | $3.66 | $3.72 | $3.61 | $3.64 | $3.64 | 128,415 |
| 2025-04-23 | $3.82 | $3.89 | $3.66 | $3.66 | $3.66 | 105,813 |
| 2025-04-22 | $3.76 | $3.83 | $3.74 | $3.77 | $3.77 | 131,248 |
| 2025-04-21 | $3.76 | $3.77 | $3.61 | $3.75 | $3.75 | 138,807 |
| 2025-04-17 | $3.74 | $3.85 | $3.67 | $3.75 | $3.75 | 202,857 |
| 2025-04-16 | $3.75 | $3.83 | $3.67 | $3.69 | $3.69 | 127,115 |
| 2025-04-15 | $3.59 | $3.82 | $3.52 | $3.75 | $3.75 | 159,886 |
| 2025-04-14 | $3.63 | $3.67 | $3.41 | $3.50 | $3.50 | 214,532 |
| 2025-04-11 | $3.66 | $3.77 | $3.52 | $3.57 | $3.57 | 252,765 |
| 2025-04-10 | $4.10 | $4.18 | $3.65 | $3.70 | $3.70 | 160,841 |
| 2025-04-09 | $4.01 | $4.32 | $3.88 | $4.15 | $4.15 | 353,756 |
| 2025-04-08 | $3.85 | $4.21 | $3.75 | $4.08 | $4.08 | 555,913 |
| 2025-04-07 | $3.35 | $3.74 | $3.12 | $3.58 | $3.58 | 900,371 |
| 2025-04-04 | $3.58 | $3.61 | $3.41 | $3.45 | $3.45 | 305,821 |
| 2025-04-03 | $3.77 | $3.86 | $3.70 | $3.70 | $3.70 | 425,348 |
| 2025-04-02 | $3.81 | $3.94 | $3.79 | $3.93 | $3.93 | 152,770 |
| 2025-04-01 | $3.81 | $3.92 | $3.75 | $3.87 | $3.87 | 212,277 |
| 2025-03-31 | $3.69 | $3.84 | $3.69 | $3.83 | $3.83 | 163,584 |
| 2025-03-28 | $3.97 | $3.97 | $3.75 | $3.77 | $3.77 | 161,288 |
| 2025-03-27 | $4.00 | $4.06 | $3.94 | $3.96 | $3.96 | 118,397 |
| 2025-03-26 | $3.97 | $4.14 | $3.94 | $4.04 | $4.04 | 223,085 |
| 2025-03-25 | $4.30 | $4.37 | $4.00 | $4.01 | $4.01 | 201,932 |
| 2025-03-24 | $4.04 | $4.33 | $4.03 | $4.31 | $4.31 | 207,868 |
| 2025-03-21 | $4.03 | $4.19 | $3.94 | $3.99 | $3.99 | 2,660,527 |
| 2025-03-20 | $3.90 | $4.13 | $3.90 | $4.06 | $4.06 | 439,072 |
| 2025-03-19 | $3.90 | $3.99 | $3.79 | $3.95 | $3.95 | 450,885 |
| 2025-03-18 | $4.06 | $4.14 | $3.76 | $3.90 | $3.90 | 892,108 |
| 2025-03-17 | $4.10 | $4.17 | $3.46 | $4.07 | $4.07 | 1,493,921 |
| 2025-03-14 | $4.22 | $4.50 | $4.20 | $4.29 | $4.29 | 301,841 |
| 2025-03-13 | $4.30 | $4.30 | $4.16 | $4.16 | $4.16 | 209,335 |
| 2025-03-12 | $4.33 | $4.33 | $4.18 | $4.28 | $4.28 | 122,845 |
| 2025-03-11 | $4.44 | $4.53 | $4.27 | $4.27 | $4.27 | 178,421 |
| 2025-03-10 | $4.53 | $4.53 | $4.36 | $4.42 | $4.42 | 125,587 |
| 2025-03-07 | $4.55 | $4.64 | $4.47 | $4.54 | $4.54 | 127,552 |
| 2025-03-06 | $4.58 | $4.58 | $4.45 | $4.52 | $4.52 | 146,949 |
| 2025-03-05 | $4.70 | $4.71 | $4.60 | $4.62 | $4.62 | 137,079 |
| 2025-03-04 | $4.74 | $4.80 | $4.68 | $4.71 | $4.71 | 122,160 |
| 2025-03-03 | $4.93 | $4.98 | $4.77 | $4.77 | $4.77 | 96,970 |
| 2025-02-28 | $4.82 | $4.98 | $4.80 | $4.96 | $4.96 | 170,562 |
| 2025-02-27 | $5.04 | $5.09 | $4.95 | $4.95 | $4.80 | 136,316 |
| 2025-02-26 | $5.08 | $5.10 | $5.01 | $5.08 | $4.93 | 123,512 |
| 2025-02-25 | $5.11 | $5.13 | $5.04 | $5.05 | $4.90 | 110,468 |
| 2025-02-24 | $5.00 | $5.21 | $5.00 | $5.10 | $4.95 | 210,840 |
| 2025-02-21 | $5.07 | $5.07 | $4.95 | $4.95 | $4.80 | 143,426 |
| 2025-02-20 | $5.04 | $5.06 | $4.92 | $4.99 | $4.84 | 177,460 |
| 2025-02-19 | $5.06 | $5.12 | $5.04 | $5.07 | $4.92 | 104,366 |
| 2025-02-18 | $5.03 | $5.11 | $4.96 | $5.10 | $4.95 | 249,011 |
| 2025-02-14 | $5.02 | $5.12 | $5.00 | $5.07 | $4.92 | 175,557 |
| 2025-02-13 | $5.15 | $5.16 | $5.04 | $5.07 | $4.92 | 159,676 |
| 2025-02-12 | $5.09 | $5.16 | $5.01 | $5.15 | $5.00 | 184,350 |
| 2025-02-11 | $5.14 | $5.20 | $5.05 | $5.15 | $5.00 | 273,358 |
| 2025-02-10 | $5.31 | $5.31 | $5.19 | $5.19 | $5.04 | 204,490 |
| 2025-02-07 | $5.36 | $5.40 | $5.26 | $5.31 | $5.15 | 105,053 |
| 2025-02-06 | $5.59 | $5.59 | $5.33 | $5.39 | $5.23 | 148,693 |
| 2025-02-05 | $5.49 | $5.61 | $5.48 | $5.54 | $5.38 | 94,158 |
| 2025-02-04 | $5.44 | $5.54 | $5.41 | $5.46 | $5.30 | 172,504 |
| 2025-02-03 | $5.45 | $5.71 | $5.45 | $5.47 | $5.31 | 148,667 |
| 2025-01-31 | $5.35 | $5.55 | $5.32 | $5.53 | $5.53 | 379,262 |
| 2025-01-30 | $5.35 | $5.49 | $5.19 | $5.42 | $5.42 | 171,411 |
| 2025-01-29 | $5.34 | $5.47 | $5.27 | $5.28 | $5.28 | 206,461 |
| 2025-01-28 | $5.49 | $5.49 | $5.34 | $5.36 | $5.36 | 142,328 |
| 2025-01-27 | $5.44 | $5.55 | $5.42 | $5.47 | $5.47 | 163,941 |
| 2025-01-24 | $5.42 | $5.47 | $5.39 | $5.44 | $5.44 | 153,684 |
| 2025-01-23 | $5.55 | $5.61 | $5.39 | $5.46 | $5.46 | 185,854 |
| 2025-01-22 | $5.68 | $5.76 | $5.53 | $5.59 | $5.59 | 270,018 |
| 2025-01-21 | $5.54 | $5.70 | $5.47 | $5.68 | $5.68 | 235,656 |
| 2025-01-17 | $5.66 | $5.68 | $5.48 | $5.53 | $5.53 | 96,660 |
| 2025-01-16 | $5.50 | $5.66 | $5.43 | $5.58 | $5.58 | 118,055 |
| 2025-01-15 | $5.50 | $5.55 | $5.45 | $5.50 | $5.50 | 82,099 |
| 2025-01-14 | $5.44 | $5.62 | $5.34 | $5.40 | $5.40 | 91,604 |
| 2025-01-13 | $5.26 | $5.53 | $5.25 | $5.44 | $5.44 | 245,842 |
| 2025-01-10 | $5.54 | $5.59 | $5.38 | $5.40 | $5.40 | 164,534 |
| 2025-01-08 | $5.76 | $5.81 | $5.58 | $5.70 | $5.70 | 187,166 |
| 2025-01-07 | $5.88 | $5.97 | $5.70 | $5.77 | $5.77 | 188,840 |
| 2025-01-06 | $6.07 | $6.13 | $5.87 | $5.88 | $5.88 | 211,735 |
| 2025-01-03 | $6.03 | $6.14 | $5.90 | $6.08 | $6.08 | 142,571 |
| 2025-01-02 | $6.12 | $6.20 | $5.92 | $5.99 | $5.99 | 158,798 |
| 2024-12-31 | $6.17 | $6.21 | $5.93 | $6.10 | $6.10 | 227,570 |
| 2024-12-30 | $6.20 | $6.27 | $6.13 | $6.16 | $6.16 | 190,272 |
| 2024-12-27 | $6.61 | $6.61 | $6.33 | $6.37 | $6.37 | 204,981 |
| 2024-12-26 | $6.68 | $6.80 | $6.60 | $6.63 | $6.63 | 108,500 |
| 2024-12-24 | $6.68 | $6.81 | $6.67 | $6.72 | $6.72 | 83,067 |
| 2024-12-23 | $7.20 | $7.20 | $6.69 | $6.76 | $6.76 | 345,346 |
| 2024-12-20 | $7.11 | $7.60 | $6.84 | $7.07 | $7.07 | 2,969,391 |
| 2024-12-19 | $6.79 | $7.34 | $6.79 | $7.23 | $7.23 | 454,864 |
| 2024-12-18 | $7.09 | $7.32 | $6.71 | $6.75 | $6.75 | 527,108 |
| 2024-12-17 | $6.48 | $7.22 | $6.37 | $7.04 | $7.04 | 619,216 |
| 2024-12-16 | $5.89 | $6.60 | $5.72 | $6.48 | $6.48 | 967,668 |
| 2024-12-13 | $5.64 | $5.79 | $5.64 | $5.77 | $5.77 | 122,678 |
| 2024-12-12 | $5.72 | $5.78 | $5.64 | $5.68 | $5.68 | 142,223 |
| 2024-12-11 | $5.67 | $5.87 | $5.65 | $5.76 | $5.76 | 171,781 |
| 2024-12-10 | $5.76 | $5.76 | $5.56 | $5.65 | $5.65 | 141,539 |
| 2024-12-09 | $5.37 | $5.80 | $5.37 | $5.69 | $5.69 | 230,949 |
| 2024-12-06 | $5.40 | $5.42 | $5.28 | $5.42 | $5.42 | 103,097 |
| 2024-12-05 | $5.43 | $5.49 | $5.33 | $5.38 | $5.38 | 175,349 |
| 2024-12-04 | $5.51 | $5.53 | $5.39 | $5.46 | $5.46 | 101,006 |
| 2024-12-03 | $5.70 | $5.70 | $5.54 | $5.56 | $5.56 | 105,782 |
| 2024-12-02 | $5.79 | $5.79 | $5.57 | $5.68 | $5.68 | 102,263 |
| 2024-11-29 | $5.83 | $5.88 | $5.73 | $5.79 | $5.79 | 89,082 |
| 2024-11-27 | $5.59 | $5.81 | $5.59 | $5.74 | $5.74 | 110,247 |
| 2024-11-26 | $5.40 | $5.53 | $5.29 | $5.51 | $5.51 | 147,984 |
| 2024-11-25 | $5.58 | $5.68 | $5.33 | $5.40 | $5.40 | 362,490 |
| 2024-11-22 | $5.23 | $5.48 | $5.10 | $5.47 | $5.47 | 104,109 |
| 2024-11-21 | $5.21 | $5.29 | $5.16 | $5.20 | $5.20 | 103,459 |
| 2024-11-20 | $5.18 | $5.20 | $5.10 | $5.19 | $5.19 | 111,082 |
| 2024-11-19 | $5.20 | $5.32 | $5.05 | $5.20 | $5.20 | 283,117 |
| 2024-11-18 | $5.46 | $5.49 | $5.14 | $5.21 | $5.21 | 175,192 |
| 2024-11-15 | $5.70 | $5.70 | $5.42 | $5.48 | $5.48 | 164,358 |
| 2024-11-14 | $5.75 | $5.81 | $5.65 | $5.74 | $5.74 | 191,726 |
| 2024-11-13 | $5.91 | $5.91 | $5.73 | $5.79 | $5.79 | 146,053 |
| 2024-11-12 | $5.99 | $5.99 | $5.72 | $5.84 | $5.84 | 196,117 |
| 2024-11-11 | $6.06 | $6.09 | $5.83 | $5.96 | $5.96 | 93,916 |
| 2024-11-08 | $6.01 | $6.10 | $5.95 | $6.07 | $6.07 | 85,564 |
| 2024-11-07 | $5.99 | $6.09 | $5.87 | $5.97 | $5.97 | 120,770 |
| 2024-11-06 | $6.13 | $6.14 | $5.90 | $5.98 | $5.98 | 198,313 |
| 2024-11-05 | $5.65 | $5.83 | $5.65 | $5.82 | $5.82 | 101,874 |
| 2024-11-04 | $5.55 | $5.72 | $5.55 | $5.65 | $5.65 | 84,542 |
| 2024-11-01 | $5.43 | $5.62 | $5.36 | $5.58 | $5.58 | 112,960 |
| 2024-10-31 | $5.49 | $5.52 | $5.35 | $5.35 | $5.35 | 81,167 |
| 2024-10-30 | $5.47 | $5.74 | $5.47 | $5.49 | $5.49 | 136,128 |
| 2024-10-29 | $5.35 | $5.49 | $5.30 | $5.44 | $5.44 | 148,016 |
| 2024-10-28 | $5.49 | $5.49 | $5.35 | $5.42 | $5.42 | 134,267 |
| 2024-10-25 | $5.51 | $5.54 | $5.41 | $5.42 | $5.42 | 103,844 |
| 2024-10-24 | $5.60 | $5.70 | $5.42 | $5.51 | $5.51 | 125,212 |
| 2024-10-23 | $5.62 | $5.64 | $5.56 | $5.62 | $5.62 | 97,590 |
| 2024-10-22 | $5.68 | $5.68 | $5.57 | $5.66 | $5.66 | 57,387 |
| 2024-10-21 | $5.90 | $5.90 | $5.71 | $5.72 | $5.72 | 91,222 |
| 2024-10-18 | $5.98 | $5.98 | $5.85 | $5.87 | $5.87 | 61,518 |
| 2024-10-17 | $6.11 | $6.14 | $5.92 | $5.93 | $5.93 | 64,889 |
| 2024-10-16 | $5.99 | $6.17 | $5.99 | $6.17 | $6.17 | 62,540 |
| 2024-10-15 | $5.98 | $6.10 | $5.97 | $5.97 | $5.97 | 81,709 |
| 2024-10-14 | $6.01 | $6.08 | $5.94 | $5.97 | $5.97 | 39,757 |
| 2024-10-11 | $6.03 | $6.12 | $6.02 | $6.05 | $6.05 | 64,053 |
| 2024-10-10 | $5.86 | $6.17 | $5.86 | $6.05 | $6.05 | 78,337 |
| 2024-10-09 | $5.87 | $5.97 | $5.87 | $5.93 | $5.93 | 35,074 |
| 2024-10-08 | $5.97 | $5.97 | $5.85 | $5.91 | $5.91 | 70,923 |
| 2024-10-07 | $6.11 | $6.15 | $5.90 | $5.94 | $5.94 | 89,494 |
| 2024-10-04 | $6.05 | $6.18 | $6.01 | $6.14 | $6.14 | 42,254 |
| 2024-10-03 | $5.94 | $6.03 | $5.94 | $6.00 | $6.00 | 54,161 |
| 2024-10-02 | $5.94 | $6.12 | $5.90 | $6.01 | $6.01 | 55,334 |
| 2024-10-01 | $6.26 | $6.26 | $5.98 | $6.00 | $6.00 | 105,184 |
| 2024-09-30 | $6.17 | $6.30 | $6.16 | $6.25 | $6.25 | 50,246 |
| 2024-09-27 | $6.30 | $6.41 | $6.20 | $6.23 | $6.23 | 105,463 |
| 2024-09-26 | $6.43 | $6.43 | $6.20 | $6.23 | $6.23 | 80,055 |
| 2024-09-25 | $6.28 | $6.28 | $6.11 | $6.27 | $6.27 | 69,936 |
| 2024-09-24 | $6.20 | $6.38 | $6.17 | $6.27 | $6.27 | 72,017 |
| 2024-09-23 | $6.14 | $6.28 | $6.14 | $6.16 | $6.16 | 55,467 |
| 2024-09-20 | $6.16 | $6.25 | $6.10 | $6.10 | $6.10 | 258,744 |
| 2024-09-19 | $6.49 | $6.49 | $6.19 | $6.26 | $6.26 | 176,024 |
| 2024-09-18 | $6.35 | $6.52 | $6.26 | $6.30 | $6.30 | 235,798 |
| 2024-09-17 | $6.30 | $6.39 | $6.21 | $6.35 | $6.35 | 74,322 |
| 2024-09-16 | $6.19 | $6.29 | $6.10 | $6.20 | $6.20 | 109,025 |
| 2024-09-13 | $6.15 | $6.18 | $6.03 | $6.18 | $6.18 | 76,273 |
| 2024-09-12 | $6.05 | $6.13 | $5.96 | $6.05 | $6.05 | 75,583 |
| 2024-09-11 | $5.80 | $6.03 | $5.65 | $5.96 | $5.96 | 93,884 |
| 2024-09-10 | $5.55 | $5.89 | $5.55 | $5.87 | $5.87 | 101,820 |
| 2024-09-09 | $5.60 | $5.78 | $5.50 | $5.51 | $5.51 | 126,453 |
| 2024-09-06 | $5.66 | $5.84 | $5.55 | $5.64 | $5.64 | 90,135 |
| 2024-09-05 | $5.67 | $5.72 | $5.54 | $5.69 | $5.69 | 119,396 |
| 2024-09-04 | $5.70 | $5.80 | $5.56 | $5.61 | $5.61 | 75,576 |
| 2024-09-03 | $5.89 | $5.93 | $5.73 | $5.75 | $5.75 | 107,505 |
| 2024-08-30 | $5.96 | $6.01 | $5.81 | $5.90 | $5.90 | 77,758 |
| 2024-08-29 | $5.97 | $6.03 | $5.82 | $5.97 | $5.97 | 88,909 |
| 2024-08-28 | $5.95 | $6.02 | $5.88 | $5.88 | $5.88 | 74,761 |
| 2024-08-27 | $5.75 | $6.05 | $5.75 | $6.01 | $6.01 | 84,786 |
| 2024-08-26 | $5.82 | $5.92 | $5.70 | $5.83 | $5.83 | 97,401 |
| 2024-08-23 | $5.42 | $5.77 | $5.42 | $5.71 | $5.71 | 132,774 |
| 2024-08-22 | $5.60 | $5.60 | $5.43 | $5.43 | $5.43 | 49,425 |
| 2024-08-21 | $5.36 | $5.73 | $5.30 | $5.64 | $5.64 | 186,105 |
| 2024-08-20 | $5.46 | $5.46 | $5.30 | $5.33 | $5.33 | 61,654 |
| 2024-08-19 | $5.39 | $5.46 | $5.29 | $5.46 | $5.46 | 72,167 |
| 2024-08-16 | $5.56 | $5.63 | $5.34 | $5.39 | $5.39 | 100,793 |
| 2024-08-15 | $5.62 | $5.71 | $5.54 | $5.62 | $5.62 | 154,619 |
| 2024-08-14 | $5.73 | $5.79 | $5.55 | $5.63 | $5.48 | 120,153 |
| 2024-08-13 | $5.61 | $5.75 | $5.54 | $5.70 | $5.55 | 116,675 |
| 2024-08-12 | $5.70 | $5.72 | $5.50 | $5.56 | $5.42 | 121,068 |
| 2024-08-09 | $5.70 | $5.76 | $5.61 | $5.73 | $5.73 | 76,128 |
| 2024-08-08 | $5.62 | $5.80 | $5.51 | $5.73 | $5.73 | 87,944 |
| 2024-08-07 | $5.85 | $5.89 | $5.51 | $5.56 | $5.56 | 120,114 |
| 2024-08-06 | $5.62 | $5.82 | $5.58 | $5.76 | $5.76 | 98,607 |
| 2024-08-05 | $5.72 | $6.00 | $5.60 | $5.66 | $5.66 | 195,726 |
| 2024-08-02 | $6.04 | $6.12 | $5.95 | $6.02 | $6.02 | 103,867 |
| 2024-08-01 | $6.35 | $6.37 | $6.05 | $6.21 | $6.21 | 128,742 |
| 2024-07-31 | $6.50 | $6.52 | $6.30 | $6.33 | $6.33 | 141,436 |
| 2024-07-30 | $6.34 | $6.49 | $6.29 | $6.48 | $6.48 | 136,268 |
| 2024-07-29 | $6.48 | $6.48 | $6.25 | $6.33 | $6.33 | 98,491 |
| 2024-07-26 | $6.60 | $6.60 | $6.33 | $6.47 | $6.47 | 161,850 |
| 2024-07-25 | $6.31 | $6.65 | $6.30 | $6.49 | $6.49 | 105,329 |
| 2024-07-24 | $6.50 | $6.65 | $6.27 | $6.27 | $6.27 | 87,183 |
| 2024-07-23 | $6.25 | $6.59 | $6.11 | $6.54 | $6.54 | 151,264 |
| 2024-07-22 | $6.25 | $6.43 | $6.20 | $6.37 | $6.37 | 98,891 |
| 2024-07-19 | $6.35 | $6.45 | $6.21 | $6.22 | $6.22 | 61,868 |
| 2024-07-18 | $6.51 | $6.69 | $6.30 | $6.34 | $6.34 | 119,384 |
| 2024-07-17 | $6.38 | $6.71 | $6.38 | $6.62 | $6.62 | 165,760 |
| 2024-07-16 | $6.40 | $6.53 | $6.33 | $6.50 | $6.50 | 149,518 |
| 2024-07-15 | $6.29 | $6.49 | $6.20 | $6.35 | $6.35 | 167,113 |
| 2024-07-12 | $6.04 | $6.28 | $6.04 | $6.22 | $6.22 | 217,289 |
| 2024-07-11 | $5.41 | $6.04 | $5.41 | $6.02 | $6.02 | 466,038 |
| 2024-07-10 | $5.36 | $5.36 | $5.20 | $5.25 | $5.25 | 113,317 |
| 2024-07-09 | $5.42 | $5.43 | $5.26 | $5.29 | $5.29 | 86,145 |
| 2024-07-08 | $5.48 | $5.52 | $5.35 | $5.41 | $5.41 | 118,322 |
| 2024-07-05 | $5.48 | $5.49 | $5.35 | $5.41 | $5.41 | 106,538 |
| 2024-07-03 | $5.36 | $5.58 | $5.31 | $5.54 | $5.54 | 160,963 |
| 2024-07-02 | $5.46 | $5.52 | $5.34 | $5.36 | $5.36 | 125,322 |
| 2024-07-01 | $5.53 | $5.53 | $5.28 | $5.37 | $5.37 | 175,650 |
| 2024-06-28 | $5.33 | $5.54 | $5.24 | $5.53 | $5.53 | 1,049,181 |
| 2024-06-27 | $5.19 | $5.38 | $5.14 | $5.20 | $5.20 | 322,807 |
| 2024-06-26 | $5.10 | $5.18 | $5.07 | $5.12 | $5.12 | 252,391 |
| 2024-06-25 | $5.02 | $5.14 | $4.96 | $5.10 | $5.10 | 548,560 |
| 2024-06-24 | $4.86 | $5.00 | $4.81 | $4.91 | $4.91 | 110,576 |
| 2024-06-21 | $4.75 | $4.97 | $4.75 | $4.86 | $4.86 | 313,203 |
| 2024-06-20 | $4.70 | $4.77 | $4.67 | $4.74 | $4.74 | 239,421 |
| 2024-06-18 | $4.87 | $4.87 | $4.74 | $4.76 | $4.76 | 177,041 |
| 2024-06-17 | $4.78 | $4.80 | $4.73 | $4.78 | $4.78 | 121,283 |
| 2024-06-14 | $4.77 | $4.91 | $4.73 | $4.84 | $4.84 | 122,730 |
| 2024-06-13 | $4.93 | $4.98 | $4.80 | $4.92 | $4.92 | 177,889 |
| 2024-06-12 | $5.20 | $5.28 | $4.86 | $4.92 | $4.92 | 205,543 |
| 2024-06-11 | $4.92 | $5.15 | $4.90 | $5.07 | $5.07 | 197,229 |
| 2024-06-10 | $4.97 | $5.01 | $4.86 | $4.96 | $4.96 | 182,754 |
| 2024-06-07 | $5.13 | $5.32 | $4.94 | $4.97 | $4.97 | 259,471 |
| 2024-06-06 | $5.20 | $5.25 | $5.12 | $5.25 | $5.25 | 99,016 |
| 2024-06-05 | $5.37 | $5.37 | $5.11 | $5.22 | $5.22 | 161,949 |
| 2024-06-04 | $5.38 | $5.38 | $5.27 | $5.30 | $5.30 | 64,037 |
| 2024-06-03 | $5.61 | $5.73 | $5.40 | $5.40 | $5.40 | 99,604 |
| 2024-05-31 | $5.51 | $5.63 | $5.51 | $5.51 | $5.51 | 182,624 |
| 2024-05-30 | $5.31 | $5.61 | $5.28 | $5.45 | $5.45 | 286,709 |
| 2024-05-29 | $5.21 | $5.37 | $5.03 | $5.25 | $5.25 | 316,793 |
| 2024-05-28 | $5.40 | $5.40 | $5.24 | $5.26 | $5.26 | 72,445 |
| 2024-05-24 | $5.32 | $5.35 | $5.16 | $5.32 | $5.32 | 167,860 |
| 2024-05-23 | $5.53 | $5.53 | $5.17 | $5.29 | $5.29 | 149,804 |
| 2024-05-22 | $5.64 | $5.70 | $5.39 | $5.40 | $5.40 | 138,142 |
| 2024-05-21 | $5.85 | $5.87 | $5.62 | $5.64 | $5.64 | 126,385 |
| 2024-05-20 | $5.88 | $5.92 | $5.81 | $5.83 | $5.83 | 79,020 |
| 2024-05-17 | $5.95 | $6.04 | $5.85 | $5.92 | $5.92 | 117,647 |
| 2024-05-16 | $5.76 | $6.04 | $5.76 | $5.91 | $5.91 | 160,021 |
| 2024-05-15 | $5.91 | $5.96 | $5.75 | $5.77 | $5.77 | 110,844 |
| 2024-05-14 | $5.72 | $5.90 | $5.71 | $5.78 | $5.78 | 111,569 |
| 2024-05-13 | $6.09 | $6.19 | $5.87 | $5.92 | $5.77 | 114,623 |
| 2024-05-10 | $5.98 | $6.03 | $5.96 | $5.98 | $5.83 | 95,340 |
| 2024-05-09 | $5.83 | $6.00 | $5.83 | $5.96 | $5.81 | 88,598 |
| 2024-05-08 | $6.06 | $6.14 | $5.78 | $5.83 | $5.68 | 212,829 |
| 2024-05-07 | $6.10 | $6.22 | $6.10 | $6.14 | $5.98 | 84,414 |
| 2024-05-06 | $6.17 | $6.18 | $6.06 | $6.11 | $5.96 | 69,139 |
| 2024-05-03 | $6.17 | $6.27 | $6.04 | $6.13 | $6.13 | 87,571 |
| 2024-05-02 | $5.94 | $6.09 | $5.90 | $6.06 | $6.06 | 94,324 |
| 2024-05-01 | $6.02 | $6.06 | $5.89 | $5.91 | $5.91 | 105,909 |
| 2024-04-30 | $6.06 | $6.15 | $5.94 | $5.98 | $5.98 | 104,497 |
| 2024-04-29 | $6.12 | $6.27 | $6.09 | $6.14 | $6.14 | 154,928 |
| 2024-04-26 | $6.07 | $6.21 | $6.03 | $6.11 | $6.11 | 109,395 |
| 2024-04-25 | $6.24 | $6.24 | $6.02 | $6.07 | $6.07 | 141,480 |
| 2024-04-24 | $6.49 | $6.53 | $6.15 | $6.24 | $6.24 | 144,387 |
| 2024-04-23 | $6.55 | $6.65 | $6.46 | $6.55 | $6.55 | 76,465 |
| 2024-04-22 | $6.40 | $6.55 | $6.36 | $6.51 | $6.51 | 61,494 |
| 2024-04-19 | $6.26 | $6.44 | $6.24 | $6.41 | $6.41 | 142,595 |
| 2024-04-18 | $6.12 | $6.55 | $6.12 | $6.29 | $6.29 | 170,622 |
| 2024-04-17 | $6.16 | $6.32 | $6.16 | $6.19 | $6.19 | 83,360 |
| 2024-04-16 | $6.30 | $6.30 | $6.08 | $6.14 | $6.14 | 159,174 |
| 2024-04-15 | $6.44 | $6.44 | $6.25 | $6.38 | $6.38 | 123,155 |
| 2024-04-12 | $6.42 | $6.58 | $6.38 | $6.44 | $6.44 | 106,166 |
| 2024-04-11 | $6.30 | $6.48 | $6.23 | $6.48 | $6.48 | 114,933 |
| 2024-04-10 | $6.08 | $6.34 | $6.05 | $6.24 | $6.24 | 249,263 |
| 2024-04-09 | $6.21 | $6.35 | $6.08 | $6.25 | $6.25 | 143,916 |
| 2024-04-08 | $6.11 | $6.29 | $6.03 | $6.21 | $6.21 | 134,373 |
| 2024-04-05 | $6.00 | $6.12 | $5.82 | $6.11 | $6.11 | 141,526 |
| 2024-04-04 | $6.08 | $6.23 | $6.01 | $6.05 | $6.05 | 128,605 |
| 2024-04-03 | $5.96 | $6.01 | $5.88 | $6.00 | $6.00 | 116,826 |
| 2024-04-02 | $6.15 | $6.15 | $5.94 | $6.03 | $6.03 | 150,589 |
| 2024-04-01 | $6.58 | $6.58 | $6.19 | $6.19 | $6.19 | 105,148 |
| 2024-03-28 | $6.40 | $6.65 | $6.40 | $6.60 | $6.60 | 103,391 |
| 2024-03-27 | $6.26 | $6.46 | $6.24 | $6.44 | $6.44 | 120,189 |
| 2024-03-26 | $6.35 | $6.40 | $6.20 | $6.20 | $6.20 | 125,847 |
| 2024-03-25 | $6.16 | $6.39 | $6.16 | $6.32 | $6.32 | 87,279 |
| 2024-03-22 | $6.34 | $6.34 | $6.10 | $6.22 | $6.22 | 204,645 |
| 2024-03-21 | $6.37 | $6.43 | $6.30 | $6.34 | $6.34 | 131,212 |
| 2024-03-20 | $6.16 | $6.42 | $6.10 | $6.32 | $6.32 | 125,005 |
| 2024-03-19 | $6.06 | $6.28 | $6.06 | $6.18 | $6.18 | 84,680 |
| 2024-03-18 | $6.08 | $6.20 | $5.99 | $6.10 | $6.10 | 82,911 |
| 2024-03-15 | $5.93 | $6.12 | $5.93 | $6.11 | $6.11 | 268,551 |
| 2024-03-14 | $6.16 | $6.16 | $5.89 | $6.01 | $6.01 | 157,058 |
| 2024-03-13 | $6.23 | $6.31 | $6.14 | $6.15 | $6.15 | 87,863 |
| 2024-03-12 | $6.41 | $6.41 | $6.20 | $6.28 | $6.28 | 82,842 |
| 2024-03-11 | $6.29 | $6.43 | $6.26 | $6.38 | $6.38 | 56,606 |
| 2024-03-08 | $6.17 | $6.34 | $6.15 | $6.29 | $6.29 | 94,672 |
| 2024-03-07 | $6.19 | $6.23 | $6.06 | $6.14 | $6.14 | 145,326 |
| 2024-03-06 | $6.12 | $6.19 | $6.08 | $6.12 | $6.12 | 95,560 |
| 2024-03-05 | $6.09 | $6.25 | $6.04 | $6.08 | $6.08 | 131,264 |
| 2024-03-04 | $6.28 | $6.29 | $6.09 | $6.16 | $6.16 | 98,231 |
| 2024-03-01 | $6.23 | $6.39 | $6.14 | $6.29 | $6.29 | 134,603 |
| 2024-02-29 | $6.40 | $6.53 | $6.28 | $6.33 | $6.33 | 117,342 |
| 2024-02-28 | $6.27 | $6.30 | $6.18 | $6.28 | $6.28 | 91,249 |
| 2024-02-27 | $6.31 | $6.42 | $6.18 | $6.36 | $6.36 | 149,303 |
| 2024-02-26 | $6.49 | $6.53 | $6.25 | $6.31 | $6.31 | 89,950 |
| 2024-02-23 | $6.47 | $6.56 | $6.43 | $6.54 | $6.54 | 66,168 |
| 2024-02-22 | $6.50 | $6.57 | $6.41 | $6.52 | $6.52 | 125,724 |
| 2024-02-21 | $6.79 | $6.80 | $6.46 | $6.51 | $6.51 | 110,846 |
| 2024-02-20 | $6.63 | $6.86 | $6.63 | $6.79 | $6.79 | 109,582 |
| 2024-02-16 | $6.85 | $6.85 | $6.67 | $6.78 | $6.78 | 121,930 |
| 2024-02-15 | $6.56 | $6.94 | $6.56 | $6.90 | $6.90 | 146,650 |
| 2024-02-14 | $6.69 | $6.80 | $6.58 | $6.70 | $6.56 | 152,312 |
| 2024-02-13 | $6.80 | $6.80 | $6.47 | $6.57 | $6.43 | 186,616 |
| 2024-02-12 | $6.86 | $7.14 | $6.86 | $7.01 | $6.86 | 139,225 |
| 2024-02-09 | $6.66 | $6.96 | $6.64 | $6.93 | $6.78 | 145,339 |
| 2024-02-08 | $6.52 | $6.63 | $6.45 | $6.60 | $6.46 | 95,712 |
| 2024-02-07 | $6.69 | $6.69 | $6.52 | $6.57 | $6.43 | 108,675 |
| 2024-02-06 | $6.52 | $6.69 | $6.51 | $6.66 | $6.52 | 92,812 |
| 2024-02-05 | $6.68 | $6.68 | $6.41 | $6.58 | $6.44 | 125,373 |
| 2024-02-02 | $6.98 | $6.98 | $6.74 | $6.78 | $6.64 | 99,995 |
| 2024-02-01 | $6.87 | $7.01 | $6.81 | $7.00 | $6.85 | 87,896 |
| 2024-01-31 | $7.06 | $7.20 | $6.88 | $6.90 | $6.75 | 149,765 |
| 2024-01-30 | $7.13 | $7.20 | $7.00 | $7.06 | $6.91 | 84,747 |
| 2024-01-29 | $7.08 | $7.25 | $7.01 | $7.22 | $7.07 | 70,286 |
| 2024-01-26 | $7.02 | $7.16 | $6.97 | $7.04 | $6.89 | 110,228 |
| 2024-01-25 | $6.77 | $7.00 | $6.77 | $6.97 | $6.82 | 184,152 |
| 2024-01-24 | $7.01 | $7.01 | $6.69 | $6.72 | $6.58 | 134,760 |
| 2024-01-23 | $7.02 | $7.14 | $6.83 | $6.90 | $6.75 | 93,938 |
| 2024-01-22 | $6.80 | $6.98 | $6.80 | $6.97 | $6.82 | 102,622 |
| 2024-01-19 | $6.73 | $6.83 | $6.55 | $6.80 | $6.80 | 142,738 |
| 2024-01-18 | $6.62 | $6.67 | $6.44 | $6.67 | $6.67 | 144,879 |
| 2024-01-17 | $6.51 | $6.61 | $6.40 | $6.60 | $6.60 | 160,845 |
| 2024-01-16 | $6.81 | $6.81 | $6.63 | $6.65 | $6.65 | 125,987 |
| 2024-01-12 | $6.94 | $7.02 | $6.81 | $6.85 | $6.85 | 98,897 |
| 2024-01-11 | $7.00 | $7.06 | $6.77 | $6.83 | $6.83 | 211,089 |
| 2024-01-10 | $7.07 | $7.11 | $6.95 | $7.10 | $7.10 | 138,436 |
| 2024-01-09 | $7.18 | $7.21 | $7.04 | $7.05 | $7.05 | 109,734 |
| 2024-01-08 | $7.22 | $7.41 | $7.18 | $7.30 | $7.30 | 171,560 |
| 2024-01-05 | $7.37 | $7.53 | $7.25 | $7.31 | $7.31 | 192,410 |
| 2024-01-04 | $7.70 | $7.70 | $7.42 | $7.45 | $7.45 | 177,319 |
| 2024-01-03 | $8.06 | $8.06 | $7.58 | $7.59 | $7.59 | 153,818 |
| 2024-01-02 | $7.88 | $8.17 | $7.88 | $7.99 | $7.99 | 150,003 |
| 2023-12-29 | $8.06 | $8.06 | $7.79 | $7.95 | $7.95 | 310,995 |
| 2023-12-28 | $8.05 | $8.20 | $8.01 | $8.10 | $8.10 | 140,541 |
| 2023-12-27 | $8.00 | $8.36 | $7.86 | $8.07 | $8.07 | 356,047 |
| 2023-12-26 | $7.86 | $8.02 | $7.74 | $7.90 | $7.90 | 258,062 |
| 2023-12-22 | $7.82 | $8.06 | $7.82 | $7.86 | $7.86 | 133,498 |
| 2023-12-21 | $7.83 | $7.91 | $7.62 | $7.80 | $7.80 | 156,334 |
| 2023-12-20 | $7.94 | $8.23 | $7.75 | $7.79 | $7.79 | 141,537 |
| 2023-12-19 | $7.69 | $7.97 | $7.66 | $7.91 | $7.91 | 276,823 |
| 2023-12-18 | $8.10 | $8.12 | $7.59 | $7.61 | $7.61 | 125,609 |
| 2023-12-15 | $8.48 | $8.58 | $8.10 | $8.15 | $8.15 | 290,245 |
| 2023-12-14 | $8.68 | $9.06 | $8.46 | $8.49 | $8.49 | 289,243 |
| 2023-12-13 | $8.24 | $8.54 | $8.05 | $8.45 | $8.45 | 381,974 |
| 2023-12-12 | $8.37 | $8.37 | $8.18 | $8.26 | $8.26 | 85,146 |
| 2023-12-11 | $8.51 | $8.57 | $8.33 | $8.34 | $8.34 | 166,068 |
| 2023-12-08 | $8.27 | $8.59 | $8.23 | $8.55 | $8.55 | 113,406 |
| 2023-12-07 | $8.61 | $8.74 | $8.27 | $8.42 | $8.42 | 283,725 |
| 2023-12-06 | $8.99 | $9.23 | $8.47 | $8.59 | $8.59 | 262,740 |
| 2023-12-05 | $8.80 | $9.02 | $8.78 | $8.98 | $8.98 | 129,705 |
| 2023-12-04 | $8.73 | $8.94 | $8.60 | $8.93 | $8.93 | 92,583 |
| 2023-12-01 | $8.08 | $8.74 | $7.97 | $8.73 | $8.73 | 145,766 |
| 2023-11-30 | $8.04 | $8.12 | $7.92 | $8.06 | $8.06 | 124,829 |
| 2023-11-29 | $8.27 | $8.55 | $8.08 | $8.10 | $8.10 | 86,741 |
| 2023-11-28 | $8.21 | $8.36 | $8.09 | $8.27 | $8.27 | 59,646 |
| 2023-11-27 | $8.26 | $8.39 | $8.14 | $8.27 | $8.27 | 65,731 |
| 2023-11-24 | $8.22 | $8.38 | $8.16 | $8.32 | $8.32 | 28,571 |
| 2023-11-22 | $8.43 | $8.46 | $8.10 | $8.27 | $8.27 | 65,451 |
| 2023-11-21 | $8.31 | $8.36 | $8.18 | $8.31 | $8.31 | 75,501 |
| 2023-11-20 | $8.25 | $8.44 | $8.19 | $8.33 | $8.33 | 88,752 |
| 2023-11-17 | $8.52 | $8.52 | $8.14 | $8.30 | $8.30 | 100,912 |
| 2023-11-16 | $8.42 | $8.56 | $8.32 | $8.46 | $8.46 | 91,069 |
| 2023-11-15 | $8.46 | $8.73 | $8.46 | $8.61 | $8.46 | 94,821 |
| 2023-11-14 | $8.24 | $8.53 | $8.24 | $8.53 | $8.38 | 123,701 |
| 2023-11-13 | $7.90 | $8.05 | $7.78 | $7.89 | $7.75 | 41,314 |
| 2023-11-10 | $8.06 | $8.11 | $7.82 | $7.99 | $7.85 | 103,492 |
| 2023-11-09 | $8.38 | $8.39 | $7.89 | $7.93 | $7.79 | 123,000 |
| 2023-11-08 | $8.12 | $8.41 | $8.05 | $8.35 | $8.20 | 95,437 |
| 2023-11-07 | $8.16 | $8.33 | $8.04 | $8.13 | $7.99 | 82,824 |
| 2023-11-06 | $8.55 | $8.61 | $8.07 | $8.24 | $8.10 | 159,162 |
| 2023-11-03 | $8.49 | $8.70 | $8.45 | $8.55 | $8.40 | 104,836 |
| 2023-11-02 | $8.01 | $8.29 | $7.96 | $8.29 | $8.15 | 107,058 |
| 2023-11-01 | $7.86 | $7.94 | $7.72 | $7.91 | $7.77 | 104,509 |
| 2023-10-31 | $7.52 | $7.99 | $7.52 | $7.88 | $7.74 | 158,411 |
| 2023-10-30 | $7.49 | $7.62 | $7.24 | $7.59 | $7.46 | 167,430 |
| 2023-10-27 | $7.73 | $7.73 | $7.36 | $7.39 | $7.26 | 129,640 |
| 2023-10-26 | $7.84 | $7.97 | $7.53 | $7.79 | $7.65 | 145,223 |
| 2023-10-25 | $7.91 | $8.05 | $7.74 | $7.77 | $7.63 | 101,310 |
| 2023-10-24 | $7.98 | $8.09 | $7.86 | $7.99 | $7.85 | 139,710 |
| 2023-10-23 | $7.78 | $7.98 | $7.78 | $7.86 | $7.72 | 136,358 |
| 2023-10-20 | $7.99 | $7.99 | $7.79 | $7.85 | $7.71 | 136,355 |
| 2023-10-19 | $8.12 | $8.33 | $7.99 | $8.02 | $7.88 | 101,977 |
| 2023-10-18 | $8.26 | $8.28 | $8.02 | $8.15 | $8.01 | 158,888 |
| 2023-10-17 | $8.15 | $8.49 | $8.14 | $8.37 | $8.22 | 225,076 |
| 2023-10-16 | $8.14 | $8.25 | $8.00 | $8.25 | $8.11 | 135,141 |
| 2023-10-13 | $8.25 | $8.29 | $8.06 | $8.14 | $8.00 | 72,972 |
| 2023-10-12 | $8.34 | $8.34 | $8.05 | $8.28 | $8.14 | 145,074 |
| 2023-10-11 | $8.36 | $8.54 | $8.30 | $8.38 | $8.23 | 112,579 |
| 2023-10-10 | $8.28 | $8.53 | $8.18 | $8.35 | $8.20 | 99,501 |
| 2023-10-09 | $8.15 | $8.43 | $8.15 | $8.30 | $8.16 | 52,450 |
| 2023-10-06 | $8.29 | $8.29 | $8.06 | $8.27 | $8.13 | 65,178 |
| 2023-10-05 | $8.20 | $8.40 | $8.19 | $8.31 | $8.17 | 119,400 |
| 2023-10-04 | $8.16 | $8.32 | $8.00 | $8.27 | $8.13 | 93,882 |
| 2023-10-03 | $8.37 | $8.37 | $7.98 | $8.16 | $8.02 | 154,345 |
| 2023-10-02 | $8.67 | $8.67 | $8.34 | $8.44 | $8.29 | 90,613 |
| 2023-09-29 | $8.71 | $8.78 | $8.60 | $8.71 | $8.56 | 108,887 |
| 2023-09-28 | $8.74 | $8.84 | $8.53 | $8.71 | $8.56 | 87,068 |
| 2023-09-27 | $8.43 | $8.88 | $8.24 | $8.74 | $8.59 | 250,273 |
| 2023-09-26 | $8.67 | $8.70 | $8.38 | $8.40 | $8.25 | 84,355 |
| 2023-09-25 | $8.67 | $8.79 | $8.58 | $8.71 | $8.56 | 92,671 |
| 2023-09-22 | $8.69 | $8.91 | $8.49 | $8.72 | $8.57 | 100,662 |
| 2023-09-21 | $8.92 | $8.92 | $8.61 | $8.67 | $8.52 | 114,638 |
| 2023-09-20 | $8.93 | $9.31 | $8.83 | $9.00 | $8.84 | 130,900 |
| 2023-09-19 | $8.88 | $8.92 | $8.76 | $8.85 | $8.70 | 105,607 |
| 2023-09-18 | $9.26 | $9.26 | $8.87 | $8.92 | $8.76 | 90,312 |
| 2023-09-15 | $9.05 | $9.34 | $8.99 | $9.31 | $9.15 | 221,049 |
| 2023-09-14 | $8.92 | $9.07 | $8.81 | $9.05 | $8.89 | 123,526 |
| 2023-09-13 | $9.09 | $9.11 | $8.87 | $8.87 | $8.72 | 98,864 |
| 2023-09-12 | $9.25 | $9.25 | $8.96 | $9.04 | $8.88 | 97,607 |
| 2023-09-11 | $9.14 | $9.31 | $9.12 | $9.24 | $9.08 | 82,699 |
| 2023-09-08 | $9.24 | $9.29 | $9.01 | $9.18 | $9.02 | 121,511 |
| 2023-09-07 | $9.37 | $9.38 | $9.01 | $9.19 | $9.03 | 233,707 |
| 2023-09-06 | $9.39 | $9.49 | $9.21 | $9.31 | $9.15 | 79,654 |
| 2023-09-05 | $9.54 | $9.54 | $9.25 | $9.41 | $9.25 | 99,295 |
| 2023-09-01 | $9.48 | $9.63 | $9.42 | $9.51 | $9.34 | 79,795 |
| 2023-08-31 | $9.64 | $9.73 | $9.43 | $9.46 | $9.30 | 93,085 |
| 2023-08-30 | $9.67 | $9.86 | $9.61 | $9.64 | $9.47 | 91,721 |
| 2023-08-29 | $9.72 | $9.86 | $9.65 | $9.72 | $9.55 | 74,117 |
| 2023-08-28 | $9.63 | $9.85 | $9.61 | $9.67 | $9.50 | 92,528 |
| 2023-08-25 | $9.83 | $9.89 | $9.64 | $9.68 | $9.68 | 137,775 |
| 2023-08-24 | $10.04 | $10.22 | $9.82 | $9.83 | $9.83 | 94,766 |
| 2023-08-23 | $10.13 | $10.17 | $9.99 | $10.14 | $10.14 | 104,074 |
| 2023-08-22 | $10.50 | $10.54 | $10.00 | $10.03 | $10.03 | 78,933 |
| 2023-08-21 | $10.64 | $10.73 | $10.44 | $10.57 | $10.57 | 49,205 |
| 2023-08-18 | $10.51 | $10.87 | $10.51 | $10.74 | $10.74 | 103,113 |
| 2023-08-17 | $10.60 | $10.75 | $10.56 | $10.62 | $10.62 | 126,694 |
| 2023-08-16 | $10.98 | $11.07 | $10.60 | $10.61 | $10.61 | 88,048 |
| 2023-08-15 | $11.06 | $11.12 | $10.90 | $10.93 | $10.93 | 78,514 |
| 2023-08-14 | $11.38 | $11.38 | $11.05 | $11.22 | $11.22 | 70,710 |
| 2023-08-11 | $11.55 | $11.67 | $11.48 | $11.53 | $11.38 | 47,881 |
| 2023-08-10 | $11.43 | $11.63 | $11.43 | $11.59 | $11.44 | 56,947 |
| 2023-08-09 | $11.40 | $11.54 | $11.27 | $11.43 | $11.28 | 90,734 |
| 2023-08-08 | $11.14 | $11.43 | $11.14 | $11.42 | $11.27 | 47,250 |
| 2023-08-07 | $11.55 | $11.65 | $11.24 | $11.31 | $11.16 | 99,449 |
| 2023-08-04 | $11.39 | $11.81 | $11.39 | $11.60 | $11.60 | 78,980 |
| 2023-08-03 | $11.49 | $11.60 | $11.37 | $11.48 | $11.48 | 76,709 |
| 2023-08-02 | $11.47 | $11.73 | $11.47 | $11.62 | $11.62 | 68,733 |
| 2023-08-01 | $11.62 | $11.67 | $11.32 | $11.64 | $11.64 | 64,464 |
| 2023-07-31 | $11.56 | $11.93 | $11.55 | $11.69 | $11.69 | 84,669 |
| 2023-07-28 | $11.86 | $11.93 | $11.60 | $11.64 | $11.64 | 83,844 |
| 2023-07-27 | $11.95 | $11.95 | $11.65 | $11.70 | $11.70 | 87,107 |
| 2023-07-26 | $12.13 | $12.30 | $11.79 | $11.87 | $11.87 | 116,920 |
| 2023-07-25 | $12.54 | $12.70 | $12.07 | $12.10 | $12.10 | 99,930 |
| 2023-07-24 | $12.50 | $12.69 | $12.44 | $12.57 | $12.57 | 62,368 |
| 2023-07-21 | $12.51 | $12.57 | $12.38 | $12.45 | $12.45 | 78,098 |
| 2023-07-20 | $12.63 | $12.67 | $12.28 | $12.40 | $12.40 | 119,226 |
| 2023-07-19 | $12.83 | $13.06 | $12.57 | $12.61 | $12.61 | 132,074 |
| 2023-07-18 | $12.62 | $13.07 | $12.62 | $12.80 | $12.80 | 154,370 |
| 2023-07-17 | $12.50 | $12.81 | $12.46 | $12.73 | $12.73 | 90,829 |
| 2023-07-14 | $12.54 | $12.65 | $12.46 | $12.62 | $12.62 | 85,935 |
| 2023-07-13 | $12.62 | $12.99 | $12.60 | $12.70 | $12.70 | 124,400 |
| 2023-07-12 | $12.80 | $12.96 | $12.66 | $12.68 | $12.68 | 99,757 |
| 2023-07-11 | $12.55 | $12.80 | $12.52 | $12.72 | $12.72 | 107,419 |
| 2023-07-10 | $12.57 | $12.71 | $12.47 | $12.56 | $12.56 | 60,398 |
| 2023-07-07 | $12.29 | $12.80 | $12.27 | $12.64 | $12.64 | 199,460 |
| 2023-07-06 | $12.19 | $12.46 | $12.07 | $12.39 | $12.39 | 98,194 |
| 2023-07-05 | $12.28 | $12.60 | $12.23 | $12.41 | $12.41 | 113,820 |
| 2023-07-03 | $12.48 | $12.76 | $12.27 | $12.39 | $12.39 | 92,397 |
| 2023-06-30 | $11.99 | $12.65 | $11.95 | $12.52 | $12.52 | 360,331 |
| 2023-06-29 | $11.73 | $11.96 | $11.71 | $11.88 | $11.88 | 168,061 |
| 2023-06-28 | $11.30 | $11.74 | $11.27 | $11.72 | $11.72 | 146,120 |
| 2023-06-27 | $11.16 | $11.65 | $11.07 | $11.44 | $11.44 | 162,222 |
| 2023-06-26 | $10.63 | $11.48 | $10.63 | $11.22 | $11.22 | 301,901 |
| 2023-06-23 | $11.08 | $11.24 | $10.50 | $10.63 | $10.63 | 4,270,396 |
| 2023-06-22 | $11.33 | $11.38 | $11.16 | $11.29 | $11.29 | 189,124 |
| 2023-06-21 | $11.28 | $11.58 | $11.12 | $11.45 | $11.45 | 228,505 |
| 2023-06-20 | $11.40 | $11.59 | $11.25 | $11.37 | $11.37 | 207,677 |
| 2023-06-16 | $11.71 | $11.71 | $11.27 | $11.41 | $11.41 | 327,409 |
| 2023-06-15 | $11.51 | $11.71 | $11.51 | $11.65 | $11.65 | 129,310 |
| 2023-06-14 | $11.48 | $11.90 | $11.48 | $11.64 | $11.64 | 143,090 |
| 2023-06-13 | $11.62 | $11.87 | $11.59 | $11.70 | $11.55 | 107,363 |
| 2023-06-12 | $11.54 | $11.77 | $11.44 | $11.69 | $11.54 | 138,189 |
| 2023-06-09 | $11.61 | $11.77 | $11.42 | $11.43 | $11.28 | 114,074 |
| 2023-06-08 | $11.67 | $11.86 | $11.55 | $11.57 | $11.42 | 116,635 |
| 2023-06-07 | $11.28 | $11.86 | $11.27 | $11.79 | $11.64 | 153,933 |
| 2023-06-06 | $10.92 | $11.34 | $10.85 | $11.31 | $11.17 | 188,900 |
| 2023-06-05 | $10.84 | $11.10 | $10.76 | $10.90 | $10.76 | 110,397 |
| 2023-06-02 | $10.90 | $10.90 | $10.65 | $10.82 | $10.68 | 149,918 |
| 2023-06-01 | $10.57 | $10.88 | $10.42 | $10.75 | $10.61 | 167,194 |
| 2023-05-31 | $10.25 | $10.55 | $10.24 | $10.55 | $10.42 | 252,478 |
| 2023-05-30 | $10.22 | $10.32 | $10.10 | $10.23 | $10.10 | 92,991 |
| 2023-05-26 | $10.09 | $10.21 | $10.04 | $10.10 | $9.97 | 96,960 |
| 2023-05-25 | $10.07 | $10.11 | $9.90 | $10.01 | $10.01 | 96,585 |
| 2023-05-24 | $10.31 | $10.42 | $10.11 | $10.16 | $10.16 | 104,442 |
| 2023-05-23 | $10.05 | $10.82 | $10.05 | $10.38 | $10.38 | 166,998 |
| 2023-05-22 | $9.95 | $10.30 | $9.93 | $10.12 | $10.12 | 114,519 |
| 2023-05-19 | $9.75 | $10.03 | $9.72 | $9.93 | $9.93 | 159,427 |
| 2023-05-18 | $9.36 | $9.74 | $9.26 | $9.65 | $9.65 | 216,606 |
| 2023-05-17 | $9.14 | $9.55 | $9.14 | $9.44 | $9.44 | 104,440 |
| 2023-05-16 | $9.38 | $9.43 | $9.14 | $9.14 | $9.14 | 83,983 |
| 2023-05-15 | $9.31 | $9.49 | $9.18 | $9.38 | $9.38 | 192,342 |
| 2023-05-12 | $9.58 | $9.67 | $9.30 | $9.33 | $9.33 | 157,085 |
| 2023-05-11 | $9.65 | $9.78 | $9.53 | $9.60 | $9.60 | 70,827 |
| 2023-05-10 | $9.64 | $9.90 | $9.59 | $9.79 | $9.79 | 124,268 |
| 2023-05-09 | $9.35 | $9.69 | $9.27 | $9.58 | $9.58 | 167,810 |
| 2023-05-08 | $9.80 | $9.83 | $9.45 | $9.45 | $9.45 | 137,494 |
| 2023-05-05 | $9.72 | $9.90 | $9.69 | $9.76 | $9.76 | 120,405 |
| 2023-05-04 | $9.62 | $9.90 | $9.51 | $9.65 | $9.65 | 146,973 |
| 2023-05-03 | $10.02 | $10.14 | $9.76 | $9.76 | $9.76 | 120,674 |
| 2023-05-02 | $10.48 | $10.48 | $9.85 | $10.03 | $10.03 | 235,090 |
| 2023-05-01 | $10.66 | $10.74 | $10.27 | $10.57 | $10.57 | 128,572 |
| 2023-04-28 | $10.35 | $10.70 | $10.28 | $10.66 | $10.66 | 83,997 |
| 2023-04-27 | $10.36 | $10.59 | $10.36 | $10.44 | $10.44 | 147,893 |
| 2023-04-26 | $10.20 | $10.51 | $10.19 | $10.40 | $10.40 | 112,559 |
| 2023-04-25 | $10.50 | $10.51 | $10.04 | $10.29 | $10.29 | 209,351 |
| 2023-04-24 | $10.98 | $10.98 | $10.45 | $10.60 | $10.60 | 95,115 |
| 2023-04-21 | $10.78 | $10.98 | $10.76 | $10.92 | $10.92 | 126,267 |
| 2023-04-20 | $11.09 | $11.12 | $10.79 | $10.88 | $10.88 | 53,656 |
| 2023-04-19 | $10.79 | $11.13 | $10.67 | $11.13 | $11.13 | 91,532 |
| 2023-04-18 | $11.18 | $11.18 | $10.65 | $10.78 | $10.78 | 81,787 |
| 2023-04-17 | $10.80 | $11.17 | $10.78 | $11.13 | $11.13 | 114,919 |
| 2023-04-14 | $11.22 | $11.37 | $10.75 | $10.84 | $10.84 | 127,789 |
| 2023-04-13 | $11.14 | $11.33 | $11.11 | $11.28 | $11.28 | 94,737 |
| 2023-04-12 | $10.96 | $11.20 | $10.93 | $11.05 | $11.05 | 100,547 |
| 2023-04-11 | $10.89 | $11.03 | $10.78 | $10.89 | $10.89 | 217,255 |
| 2023-04-10 | $10.86 | $10.97 | $10.77 | $10.91 | $10.91 | 138,658 |
| 2023-04-06 | $10.46 | $10.93 | $10.45 | $10.91 | $10.91 | 175,517 |
| 2023-04-05 | $10.33 | $10.54 | $10.33 | $10.46 | $10.46 | 84,561 |
| 2023-04-04 | $10.41 | $10.48 | $10.25 | $10.45 | $10.45 | 96,040 |
| 2023-04-03 | $10.35 | $10.66 | $10.32 | $10.42 | $10.42 | 161,518 |
| 2023-03-31 | $10.26 | $10.41 | $10.06 | $10.38 | $10.38 | 132,277 |
| 2023-03-30 | $10.05 | $10.23 | $10.00 | $10.13 | $10.13 | 135,057 |
| 2023-03-29 | $9.79 | $10.09 | $9.71 | $10.01 | $10.01 | 143,739 |
| 2023-03-28 | $9.92 | $10.00 | $9.68 | $9.73 | $9.73 | 129,130 |
| 2023-03-27 | $10.00 | $10.02 | $9.87 | $9.91 | $9.91 | 122,877 |
| 2023-03-24 | $9.63 | $9.94 | $9.63 | $9.94 | $9.94 | 171,413 |
| 2023-03-23 | $10.02 | $10.15 | $9.70 | $9.77 | $9.77 | 218,083 |
| 2023-03-22 | $10.33 | $10.34 | $10.02 | $10.05 | $10.05 | 183,698 |
| 2023-03-21 | $10.39 | $10.42 | $10.17 | $10.33 | $10.33 | 183,317 |
| 2023-03-20 | $10.36 | $10.49 | $10.18 | $10.29 | $10.29 | 160,237 |
| 2023-03-17 | $10.49 | $10.56 | $9.90 | $10.37 | $10.37 | 511,223 |
| 2023-03-16 | $10.62 | $10.84 | $10.26 | $10.67 | $10.67 | 229,364 |
| 2023-03-15 | $10.70 | $10.89 | $10.52 | $10.72 | $10.72 | 96,265 |
| 2023-03-14 | $10.96 | $11.32 | $10.85 | $10.91 | $10.91 | 139,241 |
| 2023-03-13 | $11.08 | $11.23 | $10.91 | $10.95 | $10.80 | 217,713 |
| 2023-03-10 | $11.74 | $11.82 | $11.27 | $11.31 | $11.16 | 169,128 |
| 2023-03-09 | $11.65 | $11.79 | $11.57 | $11.65 | $11.49 | 144,823 |
| 2023-03-08 | $11.68 | $11.85 | $11.60 | $11.70 | $11.54 | 129,152 |
| 2023-03-07 | $11.98 | $12.07 | $11.52 | $11.58 | $11.42 | 127,198 |
| 2023-03-06 | $12.34 | $12.39 | $11.98 | $12.05 | $11.89 | 107,909 |
| 2023-03-03 | $12.14 | $12.45 | $12.14 | $12.38 | $12.21 | 86,022 |
| 2023-03-02 | $12.04 | $12.11 | $12.02 | $12.11 | $11.95 | 73,745 |
| 2023-03-01 | $12.16 | $12.29 | $12.02 | $12.11 | $11.95 | 145,248 |
| 2023-02-28 | $12.41 | $12.41 | $12.16 | $12.21 | $12.21 | 90,979 |
| 2023-02-27 | $12.77 | $12.77 | $12.20 | $12.42 | $12.42 | 88,899 |
| 2023-02-24 | $12.54 | $12.77 | $12.44 | $12.66 | $12.66 | 74,301 |
| 2023-02-23 | $12.56 | $12.86 | $12.48 | $12.75 | $12.75 | 78,990 |
| 2023-02-22 | $12.65 | $12.69 | $12.48 | $12.52 | $12.52 | 97,683 |
| 2023-02-21 | $12.74 | $12.80 | $12.54 | $12.55 | $12.55 | 54,983 |
| 2023-02-17 | $12.98 | $13.10 | $12.75 | $12.94 | $12.94 | 77,778 |
| 2023-02-16 | $13.17 | $13.27 | $12.93 | $12.96 | $12.96 | 77,208 |
| 2023-02-15 | $12.93 | $13.30 | $12.93 | $13.29 | $13.29 | 63,857 |
| 2023-02-14 | $13.02 | $13.28 | $12.88 | $13.07 | $13.07 | 67,137 |
| 2023-02-13 | $12.93 | $13.32 | $12.93 | $13.11 | $13.11 | 52,414 |
| 2023-02-10 | $12.92 | $13.09 | $12.71 | $13.02 | $13.02 | 67,074 |
| 2023-02-09 | $13.30 | $13.34 | $12.85 | $12.87 | $12.87 | 71,266 |
| 2023-02-08 | $13.14 | $13.41 | $13.09 | $13.11 | $13.11 | 105,419 |
| 2023-02-07 | $13.00 | $13.37 | $12.83 | $13.30 | $13.30 | 134,931 |
| 2023-02-06 | $13.01 | $13.27 | $12.93 | $13.08 | $13.08 | 68,472 |
| 2023-02-03 | $13.25 | $13.37 | $13.08 | $13.30 | $13.30 | 116,199 |
| 2023-02-02 | $13.14 | $13.57 | $13.11 | $13.25 | $13.25 | 141,224 |
| 2023-02-01 | $13.00 | $13.14 | $12.80 | $13.06 | $13.06 | 141,733 |
| 2023-01-31 | $12.76 | $13.09 | $12.72 | $13.09 | $13.09 | 79,972 |
| 2023-01-30 | $12.77 | $12.94 | $12.53 | $12.68 | $12.68 | 61,765 |
| 2023-01-27 | $12.65 | $12.78 | $12.60 | $12.71 | $12.71 | 107,250 |
| 2023-01-26 | $12.66 | $12.72 | $12.57 | $12.62 | $12.62 | 59,128 |
| 2023-01-25 | $12.52 | $12.66 | $12.40 | $12.59 | $12.59 | 57,565 |
| 2023-01-24 | $12.60 | $12.85 | $12.53 | $12.58 | $12.58 | 69,593 |
| 2023-01-23 | $12.34 | $12.70 | $12.30 | $12.67 | $12.67 | 118,046 |
| 2023-01-20 | $11.97 | $12.37 | $11.94 | $12.34 | $12.34 | 140,955 |
| 2023-01-19 | $11.81 | $12.17 | $11.81 | $11.98 | $11.98 | 114,481 |
| 2023-01-18 | $12.11 | $12.31 | $11.81 | $11.86 | $11.86 | 108,082 |
| 2023-01-17 | $11.87 | $12.17 | $11.82 | $12.06 | $12.06 | 227,793 |
| 2023-01-13 | $11.61 | $11.99 | $11.61 | $11.84 | $11.84 | 109,034 |
| 2023-01-12 | $11.42 | $11.74 | $11.30 | $11.73 | $11.73 | 152,067 |
| 2023-01-11 | $11.28 | $11.44 | $11.25 | $11.35 | $11.35 | 81,037 |
| 2023-01-10 | $11.28 | $11.40 | $11.13 | $11.17 | $11.17 | 171,621 |
| 2023-01-09 | $11.27 | $11.45 | $11.24 | $11.40 | $11.40 | 190,691 |
| 2023-01-06 | $11.13 | $11.35 | $11.04 | $11.27 | $11.27 | 130,845 |
| 2023-01-05 | $11.38 | $11.38 | $10.93 | $10.98 | $10.98 | 116,808 |
| 2023-01-04 | $11.17 | $11.43 | $11.06 | $11.40 | $11.40 | 160,882 |
| 2023-01-03 | $11.32 | $11.53 | $11.04 | $11.14 | $11.14 | 162,851 |
| 2022-12-30 | $11.03 | $11.30 | $10.89 | $11.21 | $11.21 | 300,490 |
| 2022-12-29 | $10.86 | $11.14 | $10.79 | $11.05 | $11.05 | 314,882 |
| 2022-12-28 | $11.45 | $11.45 | $10.85 | $10.85 | $10.85 | 281,968 |
| 2022-12-27 | $11.71 | $11.71 | $11.36 | $11.41 | $11.41 | 236,126 |
| 2022-12-23 | $11.70 | $11.80 | $11.58 | $11.79 | $11.79 | 164,255 |
| 2022-12-22 | $11.97 | $11.97 | $11.55 | $11.81 | $11.81 | 197,284 |
| 2022-12-21 | $11.80 | $12.03 | $11.69 | $11.96 | $11.96 | 305,907 |
| 2022-12-20 | $12.00 | $12.00 | $11.65 | $11.78 | $11.78 | 185,300 |
| 2022-12-19 | $12.23 | $12.25 | $11.91 | $12.10 | $12.10 | 219,336 |
| 2022-12-16 | $12.35 | $12.56 | $12.16 | $12.24 | $12.24 | 2,213,546 |
| 2022-12-15 | $12.21 | $12.40 | $12.19 | $12.39 | $12.39 | 321,378 |
| 2022-12-14 | $12.74 | $12.74 | $12.28 | $12.40 | $12.40 | 262,461 |
| 2022-12-13 | $13.06 | $13.34 | $12.76 | $12.83 | $12.68 | 486,100 |
| 2022-12-12 | $13.13 | $13.27 | $12.87 | $12.88 | $12.73 | 307,172 |
| 2022-12-09 | $12.96 | $13.11 | $12.87 | $12.97 | $12.81 | 252,618 |
| 2022-12-08 | $12.89 | $13.85 | $12.89 | $13.01 | $13.01 | 837,751 |
| 2022-12-07 | $12.85 | $12.92 | $12.61 | $12.81 | $12.81 | 264,538 |
| 2022-12-06 | $13.08 | $13.14 | $12.65 | $12.68 | $12.68 | 264,902 |
| 2022-12-05 | $13.64 | $13.73 | $13.05 | $13.14 | $13.14 | 231,228 |
| 2022-12-02 | $13.72 | $13.84 | $13.59 | $13.60 | $13.60 | 112,401 |
| 2022-12-01 | $14.10 | $14.19 | $13.81 | $13.89 | $13.89 | 111,732 |
| 2022-11-30 | $13.75 | $14.14 | $13.41 | $14.02 | $14.02 | 2,042,761 |
| 2022-11-29 | $13.83 | $13.96 | $13.58 | $13.71 | $13.71 | 186,102 |
| 2022-11-28 | $13.89 | $14.35 | $13.81 | $13.83 | $13.83 | 207,008 |
| 2022-11-25 | $13.72 | $14.42 | $13.72 | $14.20 | $14.20 | 151,948 |
| 2022-11-23 | $13.50 | $13.86 | $13.48 | $13.79 | $13.79 | 176,435 |
| 2022-11-22 | $13.12 | $13.74 | $13.10 | $13.50 | $13.50 | 215,258 |
| 2022-11-21 | $13.30 | $13.35 | $13.07 | $13.20 | $13.20 | 306,640 |
| 2022-11-18 | $13.89 | $13.89 | $13.18 | $13.40 | $13.40 | 325,154 |
| 2022-11-17 | $13.79 | $14.00 | $13.62 | $13.79 | $13.79 | 145,348 |
| 2022-11-16 | $14.18 | $14.36 | $13.83 | $14.00 | $14.00 | 185,805 |
| 2022-11-15 | $14.15 | $14.25 | $13.74 | $14.24 | $14.24 | 266,124 |
| 2022-11-14 | $13.89 | $14.21 | $13.37 | $14.00 | $14.00 | 217,929 |
| 2022-11-11 | $13.68 | $14.15 | $13.49 | $13.83 | $13.83 | 341,135 |
| 2022-11-10 | $12.66 | $13.50 | $12.51 | $13.43 | $13.43 | 219,269 |
| 2022-11-09 | $12.71 | $12.77 | $12.29 | $12.31 | $12.31 | 60,478 |
| 2022-11-08 | $12.43 | $13.01 | $12.43 | $12.80 | $12.80 | 197,674 |
| 2022-11-07 | $12.65 | $12.78 | $12.38 | $12.42 | $12.42 | 90,836 |
| 2022-11-04 | $12.98 | $12.98 | $12.67 | $12.70 | $12.70 | 87,516 |
| 2022-11-03 | $12.64 | $13.01 | $12.46 | $12.86 | $12.86 | 74,889 |
| 2022-11-02 | $12.80 | $12.90 | $12.65 | $12.82 | $12.82 | 80,691 |
| 2022-11-01 | $12.97 | $12.97 | $12.65 | $12.79 | $12.79 | 87,497 |
| 2022-10-31 | $12.70 | $12.97 | $12.53 | $12.81 | $12.81 | 60,972 |
| 2022-10-28 | $12.48 | $12.82 | $12.48 | $12.77 | $12.77 | 57,360 |
| 2022-10-27 | $12.81 | $12.97 | $12.42 | $12.54 | $12.54 | 58,091 |
| 2022-10-26 | $12.52 | $13.06 | $12.49 | $12.83 | $12.83 | 89,375 |
| 2022-10-25 | $12.15 | $12.87 | $12.15 | $12.72 | $12.72 | 108,101 |
| 2022-10-24 | $12.28 | $12.33 | $12.10 | $12.15 | $12.15 | 43,503 |
| 2022-10-21 | $12.00 | $12.34 | $12.00 | $12.24 | $12.24 | 111,670 |
| 2022-10-20 | $12.00 | $12.25 | $11.91 | $12.06 | $12.06 | 144,117 |
| 2022-10-19 | $12.14 | $12.34 | $11.85 | $12.06 | $12.06 | 168,689 |
| 2022-10-18 | $12.25 | $12.68 | $12.13 | $12.21 | $12.21 | 86,178 |
| 2022-10-17 | $11.82 | $12.18 | $11.80 | $12.18 | $12.18 | 97,421 |
| 2022-10-14 | $11.69 | $11.79 | $11.63 | $11.68 | $11.68 | 113,222 |
| 2022-10-13 | $11.30 | $11.69 | $11.07 | $11.64 | $11.64 | 138,731 |
| 2022-10-12 | $11.62 | $11.63 | $11.25 | $11.42 | $11.42 | 150,132 |
| 2022-10-11 | $11.74 | $11.97 | $11.41 | $11.65 | $11.65 | 274,518 |
| 2022-10-10 | $12.07 | $12.16 | $11.68 | $11.69 | $11.69 | 193,894 |
| 2022-10-07 | $12.29 | $12.43 | $12.04 | $12.10 | $12.10 | 195,883 |
| 2022-10-06 | $12.87 | $12.91 | $12.38 | $12.41 | $12.41 | 178,694 |
| 2022-10-05 | $13.00 | $13.00 | $12.43 | $12.73 | $12.73 | 323,257 |
| 2022-10-04 | $12.86 | $13.40 | $12.86 | $13.14 | $13.14 | 215,017 |
| 2022-10-03 | $12.68 | $12.86 | $12.20 | $12.64 | $12.64 | 254,259 |
| 2022-09-30 | $12.33 | $12.82 | $12.13 | $12.55 | $12.55 | 250,568 |
| 2022-09-29 | $12.86 | $12.89 | $12.13 | $12.22 | $12.22 | 330,820 |
| 2022-09-28 | $12.60 | $12.99 | $12.37 | $12.92 | $12.92 | 279,025 |
| 2022-09-27 | $12.58 | $12.71 | $12.18 | $12.51 | $12.51 | 259,689 |
| 2022-09-26 | $13.68 | $13.68 | $12.45 | $12.47 | $12.47 | 217,735 |
| 2022-09-23 | $14.07 | $14.37 | $13.49 | $13.60 | $13.60 | 145,471 |
| 2022-09-22 | $14.65 | $14.71 | $14.25 | $14.50 | $14.50 | 136,456 |
| 2022-09-21 | $14.71 | $14.90 | $14.62 | $14.71 | $14.71 | 146,119 |
| 2022-09-20 | $15.07 | $15.23 | $14.87 | $14.95 | $14.95 | 293,022 |
| 2022-09-19 | $14.91 | $15.25 | $14.81 | $15.07 | $15.07 | 358,764 |
| 2022-09-16 | $14.90 | $15.20 | $14.86 | $14.97 | $14.97 | 362,966 |
| 2022-09-15 | $15.21 | $15.39 | $14.72 | $15.14 | $15.09 | 421,744 |
| 2022-09-14 | $15.33 | $15.49 | $15.14 | $15.35 | $15.30 | 417,647 |
| 2022-09-13 | $15.55 | $15.67 | $15.25 | $15.34 | $15.29 | 143,308 |
| 2022-09-12 | $15.70 | $15.89 | $15.58 | $15.75 | $15.70 | 139,501 |
| 2022-09-09 | $15.75 | $15.79 | $15.46 | $15.76 | $15.71 | 116,562 |
| 2022-09-08 | $15.61 | $15.73 | $15.35 | $15.72 | $15.67 | 165,302 |
| 2022-09-07 | $15.50 | $15.75 | $15.48 | $15.61 | $15.56 | 159,254 |
| 2022-09-06 | $15.60 | $15.99 | $15.38 | $15.62 | $15.57 | 210,465 |
| 2022-09-02 | $15.72 | $15.80 | $15.14 | $15.58 | $15.53 | 163,058 |
| 2022-09-01 | $15.43 | $15.65 | $15.25 | $15.56 | $15.51 | 107,276 |
| 2022-08-31 | $15.66 | $15.99 | $15.55 | $15.59 | $15.54 | 124,118 |
| 2022-08-30 | $15.89 | $15.89 | $15.43 | $15.72 | $15.67 | 103,962 |
| 2022-08-29 | $15.94 | $16.07 | $15.76 | $15.90 | $15.85 | 100,662 |
| 2022-08-26 | $16.10 | $16.26 | $15.62 | $15.86 | $15.81 | 92,002 |
| 2022-08-25 | $16.01 | $16.45 | $16.01 | $16.24 | $16.19 | 40,249 |
| 2022-08-24 | $16.13 | $16.13 | $15.58 | $16.05 | $16.00 | 67,535 |
| 2022-08-23 | $15.80 | $16.15 | $15.80 | $16.02 | $15.97 | 87,619 |
| 2022-08-22 | $16.65 | $16.89 | $15.75 | $15.79 | $15.79 | 90,386 |
| 2022-08-19 | $16.67 | $16.85 | $16.51 | $16.68 | $16.68 | 86,294 |
| 2022-08-18 | $17.14 | $17.14 | $16.56 | $16.79 | $16.79 | 154,520 |
| 2022-08-17 | $17.40 | $17.45 | $16.85 | $17.00 | $17.00 | 141,557 |
| 2022-08-16 | $17.29 | $17.52 | $17.25 | $17.40 | $17.40 | 103,488 |
| 2022-08-15 | $17.40 | $17.93 | $16.88 | $17.25 | $17.25 | 214,808 |
| 2022-08-12 | $16.89 | $17.91 | $16.79 | $17.28 | $17.28 | 232,341 |
| 2022-08-11 | $16.78 | $17.24 | $16.51 | $17.09 | $17.09 | 165,136 |
| 2022-08-10 | $16.13 | $17.48 | $16.09 | $16.80 | $16.80 | 302,300 |
| 2022-08-09 | $16.03 | $16.24 | $15.91 | $16.06 | $16.06 | 63,683 |
| 2022-08-08 | $16.00 | $16.18 | $15.90 | $16.00 | $16.00 | 121,585 |
| 2022-08-05 | $15.70 | $15.94 | $15.66 | $15.90 | $15.90 | 208,726 |
| 2022-08-04 | $15.73 | $15.75 | $15.64 | $15.73 | $15.73 | 55,005 |
| 2022-08-03 | $15.71 | $15.74 | $15.59 | $15.69 | $15.69 | 45,453 |
| 2022-08-02 | $15.59 | $15.83 | $15.52 | $15.71 | $15.71 | 109,745 |
| 2022-08-01 | $15.63 | $15.69 | $15.54 | $15.60 | $15.60 | 98,707 |
| 2022-07-29 | $15.54 | $15.70 | $15.54 | $15.63 | $15.63 | 44,226 |
| 2022-07-28 | $15.56 | $15.62 | $15.47 | $15.56 | $15.56 | 99,987 |
| 2022-07-27 | $15.45 | $15.56 | $15.44 | $15.46 | $15.46 | 82,823 |
| 2022-07-26 | $15.45 | $15.60 | $15.45 | $15.48 | $15.48 | 118,127 |
| 2022-07-25 | $15.75 | $15.75 | $15.51 | $15.52 | $15.52 | 107,871 |
| 2022-07-22 | $15.70 | $15.70 | $15.53 | $15.60 | $15.60 | 52,321 |
| 2022-07-21 | $15.56 | $15.75 | $15.34 | $15.56 | $15.56 | 100,986 |
| 2022-07-20 | $15.64 | $15.74 | $15.62 | $15.69 | $15.64 | 72,469 |
| 2022-07-19 | $15.56 | $15.70 | $15.55 | $15.64 | $15.59 | 82,833 |
| 2022-07-18 | $15.65 | $15.87 | $15.51 | $15.51 | $15.46 | 131,270 |
| 2022-07-15 | $15.57 | $15.73 | $15.55 | $15.65 | $15.60 | 73,297 |
| 2022-07-14 | $15.58 | $15.68 | $15.41 | $15.55 | $15.50 | 187,880 |
| 2022-07-13 | $15.55 | $15.91 | $15.55 | $15.65 | $15.60 | 86,105 |
| 2022-07-12 | $15.95 | $16.07 | $15.76 | $15.76 | $15.71 | 73,617 |
| 2022-07-11 | $16.20 | $16.20 | $15.76 | $15.88 | $15.83 | 74,597 |
| 2022-07-08 | $16.21 | $16.38 | $16.20 | $16.22 | $16.17 | 82,583 |
| 2022-07-07 | $16.20 | $16.38 | $16.19 | $16.30 | $16.25 | 97,193 |
| 2022-07-06 | $16.31 | $16.49 | $16.12 | $16.15 | $16.10 | 86,525 |
| 2022-07-05 | $16.14 | $16.50 | $15.96 | $16.25 | $16.20 | 181,005 |
| 2022-07-01 | $16.52 | $16.58 | $16.06 | $16.20 | $16.15 | 131,157 |
| 2022-06-30 | $16.40 | $16.62 | $16.10 | $16.49 | $16.44 | 123,596 |
| 2022-06-29 | $16.00 | $16.50 | $15.91 | $16.44 | $16.39 | 231,195 |
| 2022-06-28 | $16.13 | $16.24 | $15.72 | $15.99 | $15.94 | 470,763 |
| 2022-06-27 | $15.42 | $16.07 | $15.42 | $15.88 | $15.83 | 325,080 |
| 2022-06-24 | $15.33 | $15.62 | $15.33 | $15.42 | $15.37 | 246,115 |
| 2022-06-23 | $15.18 | $15.67 | $15.10 | $15.27 | $15.22 | 319,876 |
| 2022-06-22 | $14.82 | $15.19 | $14.79 | $15.15 | $15.10 | 146,399 |
| 2022-06-21 | $14.71 | $15.08 | $14.60 | $14.92 | $14.82 | 147,020 |
| 2022-06-17 | $14.84 | $14.89 | $14.50 | $14.55 | $14.46 | 187,606 |
| 2022-06-16 | $15.12 | $15.12 | $14.76 | $14.78 | $14.68 | 263,393 |
| 2022-06-15 | $14.72 | $15.35 | $14.72 | $15.18 | $15.08 | 193,584 |
| 2022-06-14 | $14.80 | $15.00 | $14.59 | $14.73 | $14.63 | 144,303 |
| 2022-06-13 | $14.96 | $15.05 | $14.71 | $14.80 | $14.70 | 199,440 |
| 2022-06-10 | $15.20 | $15.22 | $14.94 | $15.02 | $14.92 | 32,292 |
| 2022-06-09 | $15.34 | $15.59 | $15.18 | $15.18 | $15.08 | 85,294 |
| 2022-06-08 | $15.33 | $15.50 | $15.33 | $15.34 | $15.24 | 37,298 |
| 2022-06-07 | $15.41 | $15.56 | $15.25 | $15.47 | $15.37 | 39,832 |
| 2022-06-06 | $15.63 | $15.63 | $15.45 | $15.48 | $15.38 | 23,916 |
| 2022-06-03 | $15.41 | $15.67 | $15.41 | $15.50 | $15.40 | 238,703 |
| 2022-06-02 | $15.28 | $15.56 | $15.22 | $15.42 | $15.32 | 224,491 |
| 2022-06-01 | $15.56 | $15.56 | $15.30 | $15.36 | $15.26 | 61,941 |
| 2022-05-31 | $15.49 | $15.57 | $15.40 | $15.45 | $15.35 | 53,842 |
| 2022-05-27 | $15.48 | $15.58 | $15.28 | $15.52 | $15.42 | 148,979 |
| 2022-05-26 | $15.01 | $15.41 | $15.01 | $15.24 | $15.14 | 104,767 |
| 2022-05-25 | $14.97 | $15.19 | $14.91 | $15.10 | $15.00 | 55,975 |
| 2022-05-24 | $15.12 | $15.12 | $14.92 | $14.96 | $14.86 | 67,977 |
| 2022-05-23 | $15.15 | $15.20 | $14.97 | $15.10 | $15.00 | 48,715 |
| 2022-05-20 | $15.23 | $15.39 | $15.07 | $15.10 | $14.95 | 61,596 |
| 2022-05-19 | $15.28 | $15.49 | $15.21 | $15.21 | $15.06 | 89,415 |
| 2022-05-18 | $15.61 | $15.61 | $15.24 | $15.38 | $15.23 | 90,607 |
| 2022-05-17 | $15.36 | $15.59 | $15.36 | $15.50 | $15.35 | 45,956 |
| 2022-05-16 | $15.27 | $15.49 | $15.22 | $15.29 | $15.14 | 91,337 |
| 2022-05-13 | $14.88 | $15.45 | $14.88 | $15.22 | $15.07 | 64,926 |
| 2022-05-12 | $14.98 | $15.06 | $14.64 | $14.74 | $14.60 | 166,419 |
| 2022-05-11 | $14.96 | $15.27 | $14.92 | $14.97 | $14.82 | 70,397 |
| 2022-05-10 | $15.20 | $15.52 | $14.93 | $15.00 | $14.85 | 120,054 |
| 2022-05-09 | $15.42 | $15.56 | $15.09 | $15.12 | $14.97 | 71,728 |
| 2022-05-06 | $15.52 | $15.81 | $15.48 | $15.49 | $15.34 | 96,008 |
| 2022-05-05 | $15.72 | $16.00 | $15.52 | $15.54 | $15.39 | 152,169 |
| 2022-05-04 | $15.71 | $15.77 | $15.61 | $15.72 | $15.57 | 146,073 |
| 2022-05-03 | $15.69 | $15.81 | $15.63 | $15.70 | $15.55 | 242,130 |
| 2022-05-02 | $15.78 | $16.00 | $15.59 | $15.64 | $15.49 | 104,616 |
| 2022-04-29 | $15.99 | $16.05 | $15.83 | $15.86 | $15.71 | 76,592 |
| 2022-04-28 | $15.98 | $16.10 | $15.93 | $15.99 | $15.83 | 120,641 |
| 2022-04-27 | $15.93 | $15.98 | $15.82 | $15.90 | $15.74 | 79,926 |
| 2022-04-26 | $16.00 | $16.05 | $15.74 | $15.81 | $15.66 | 97,125 |
| 2022-04-25 | $15.91 | $16.00 | $15.75 | $16.00 | $15.84 | 156,147 |
| 2022-04-22 | $16.05 | $16.11 | $15.94 | $15.96 | $15.80 | 88,031 |
| 2022-04-21 | $16.11 | $16.15 | $16.00 | $16.03 | $15.87 | 47,374 |
| 2022-04-20 | $16.03 | $16.10 | $16.02 | $16.09 | $15.88 | 87,934 |
| 2022-04-19 | $15.91 | $16.05 | $15.91 | $15.97 | $15.76 | 87,364 |
| 2022-04-18 | $15.85 | $16.02 | $15.85 | $15.93 | $15.73 | 78,999 |
| 2022-04-14 | $16.00 | $16.09 | $15.92 | $15.94 | $15.74 | 39,907 |
| 2022-04-13 | $15.98 | $16.05 | $15.92 | $16.00 | $15.79 | 85,819 |
| 2022-04-12 | $15.88 | $16.00 | $15.78 | $15.96 | $15.76 | 165,567 |
| 2022-04-11 | $15.86 | $16.00 | $15.86 | $15.89 | $15.69 | 77,257 |
| 2022-04-08 | $16.04 | $16.05 | $15.83 | $15.88 | $15.67 | 89,293 |
| 2022-04-07 | $16.00 | $16.05 | $15.71 | $16.02 | $15.81 | 73,033 |
| 2022-04-06 | $15.94 | $16.10 | $15.82 | $16.00 | $15.79 | 87,517 |
| 2022-04-05 | $16.00 | $16.10 | $16.00 | $16.05 | $15.84 | 65,999 |
| 2022-04-04 | $16.03 | $16.08 | $15.75 | $16.02 | $15.81 | 107,323 |
| 2022-04-01 | $15.89 | $16.10 | $15.86 | $15.98 | $15.77 | 140,152 |
| 2022-03-31 | $15.80 | $15.95 | $15.80 | $15.82 | $15.62 | 62,357 |
| 2022-03-30 | $15.89 | $15.95 | $15.76 | $15.92 | $15.72 | 81,381 |
| 2022-03-29 | $15.71 | $15.91 | $15.71 | $15.81 | $15.61 | 143,999 |
| 2022-03-28 | $15.72 | $15.79 | $15.44 | $15.70 | $15.50 | 89,886 |
| 2022-03-25 | $15.64 | $15.81 | $15.58 | $15.74 | $15.54 | 66,603 |
| 2022-03-24 | $15.70 | $15.74 | $15.50 | $15.65 | $15.44 | 71,530 |
| 2022-03-23 | $15.44 | $15.80 | $15.42 | $15.72 | $15.52 | 165,417 |
| 2022-03-22 | $15.21 | $15.59 | $15.21 | $15.44 | $15.19 | 108,018 |
| 2022-03-21 | $15.41 | $15.49 | $15.21 | $15.24 | $15.00 | 73,617 |
| 2022-03-18 | $15.09 | $15.17 | $15.02 | $15.15 | $14.91 | 56,599 |
| 2022-03-17 | $14.74 | $15.23 | $14.74 | $15.08 | $14.84 | 67,198 |
| 2022-03-16 | $14.84 | $15.00 | $14.67 | $14.89 | $14.65 | 166,375 |
| 2022-03-15 | $14.84 | $14.86 | $14.67 | $14.78 | $14.54 | 115,334 |
| 2022-03-14 | $14.82 | $14.85 | $14.67 | $14.78 | $14.54 | 91,388 |
| 2022-03-11 | $14.73 | $14.83 | $14.67 | $14.76 | $14.52 | 194,101 |
| 2022-03-10 | $14.51 | $14.76 | $14.51 | $14.60 | $14.37 | 58,983 |
| 2022-03-09 | $14.07 | $14.71 | $14.07 | $14.71 | $14.48 | 178,568 |
| 2022-03-08 | $14.18 | $14.18 | $13.90 | $14.06 | $13.84 | 188,781 |
| 2022-03-07 | $14.79 | $14.79 | $14.12 | $14.12 | $13.89 | 396,049 |
| 2022-03-04 | $15.06 | $15.06 | $14.75 | $14.82 | $14.58 | 154,327 |
| 2022-03-03 | $14.90 | $15.09 | $14.82 | $15.04 | $14.80 | 98,832 |
| 2022-03-02 | $14.80 | $15.00 | $14.80 | $14.96 | $14.72 | 85,328 |
| 2022-03-01 | $14.85 | $14.95 | $14.73 | $14.88 | $14.64 | 110,151 |
| 2022-02-28 | $14.89 | $14.98 | $14.85 | $14.88 | $14.64 | 120,901 |
| 2022-02-25 | $14.96 | $14.99 | $14.87 | $14.99 | $14.75 | 49,081 |
| 2022-02-24 | $14.81 | $14.90 | $14.45 | $14.86 | $14.62 | 121,302 |
| 2022-02-23 | $15.26 | $15.35 | $14.85 | $14.98 | $14.74 | 96,107 |
| 2022-02-22 | $15.15 | $15.60 | $15.04 | $15.15 | $14.91 | 151,361 |
| 2022-02-18 | $15.24 | $15.39 | $15.11 | $15.37 | $15.12 | 71,725 |
| 2022-02-17 | $15.50 | $15.55 | $15.11 | $15.34 | $15.10 | 139,182 |
| 2022-02-16 | $15.27 | $15.50 | $15.21 | $15.44 | $15.14 | 90,966 |
| 2022-02-15 | $15.09 | $15.45 | $15.06 | $15.39 | $15.10 | 136,199 |
| 2022-02-14 | $14.87 | $15.14 | $14.87 | $15.05 | $14.76 | 126,311 |
| 2022-02-11 | $15.10 | $15.12 | $14.90 | $14.94 | $14.65 | 198,658 |
| 2022-02-10 | $15.10 | $15.17 | $14.95 | $14.98 | $14.69 | 220,220 |
| 2022-02-09 | $15.06 | $15.19 | $15.03 | $15.10 | $14.81 | 150,549 |
| 2022-02-08 | $14.90 | $15.30 | $14.86 | $15.00 | $14.71 | 266,345 |
| 2022-02-07 | $14.32 | $14.75 | $14.32 | $14.55 | $14.27 | 104,219 |
| 2022-02-04 | $14.31 | $14.49 | $14.01 | $14.33 | $14.06 | 126,204 |
| 2022-02-03 | $14.21 | $14.30 | $14.17 | $14.22 | $13.95 | 36,929 |
| 2022-02-02 | $14.29 | $14.35 | $14.16 | $14.28 | $14.01 | 33,095 |
| 2022-02-01 | $14.40 | $14.43 | $14.16 | $14.22 | $13.95 | 98,994 |
| 2022-01-31 | $14.12 | $14.57 | $14.12 | $14.38 | $14.10 | 117,290 |
| 2022-01-28 | $13.91 | $14.18 | $13.77 | $14.09 | $13.82 | 243,356 |
| 2022-01-27 | $13.76 | $13.87 | $13.57 | $13.84 | $13.57 | 78,380 |
| 2022-01-26 | $13.55 | $14.06 | $13.49 | $13.70 | $13.44 | 206,839 |
| 2022-01-25 | $13.09 | $13.39 | $13.04 | $13.39 | $13.13 | 70,572 |
| 2022-01-24 | $13.43 | $13.44 | $12.80 | $13.28 | $13.03 | 194,981 |
| 2022-01-21 | $13.51 | $13.52 | $13.25 | $13.49 | $13.23 | 837,312 |
| 2022-01-20 | $13.62 | $13.86 | $13.54 | $13.54 | $13.23 | 183,395 |
| 2022-01-19 | $13.90 | $13.96 | $13.60 | $13.61 | $13.30 | 163,869 |
| 2022-01-18 | $13.90 | $13.94 | $13.63 | $13.81 | $13.50 | 219,210 |
| 2022-01-14 | $14.39 | $14.42 | $13.80 | $13.94 | $13.62 | 257,719 |
| 2022-01-13 | $14.40 | $14.55 | $14.35 | $14.35 | $14.02 | 147,333 |
| 2022-01-12 | $13.97 | $14.38 | $13.91 | $14.33 | $14.00 | 306,379 |
| 2022-01-11 | $13.62 | $13.92 | $13.60 | $13.77 | $13.46 | 120,568 |
| 2022-01-10 | $13.47 | $13.59 | $13.47 | $13.54 | $13.23 | 68,105 |
| 2022-01-07 | $13.52 | $13.55 | $13.45 | $13.50 | $13.19 | 83,196 |
| 2022-01-06 | $13.55 | $13.61 | $13.46 | $13.46 | $13.15 | 62,698 |
| 2022-01-05 | $13.55 | $13.57 | $13.36 | $13.48 | $13.17 | 126,062 |
| 2022-01-04 | $13.53 | $13.72 | $13.53 | $13.57 | $13.26 | 66,443 |
| 2022-01-03 | $13.60 | $13.94 | $13.39 | $13.53 | $13.22 | 272,867 |
| 2021-12-31 | $13.52 | $13.70 | $13.26 | $13.58 | $13.27 | 1,067,898 |
| 2021-12-30 | $13.74 | $13.75 | $13.55 | $13.57 | $13.26 | 263,099 |
| 2021-12-29 | $13.99 | $13.99 | $13.66 | $13.75 | $13.44 | 197,523 |
| 2021-12-28 | $13.99 | $13.99 | $13.85 | $13.92 | $13.60 | 251,508 |
| 2021-12-27 | $13.99 | $13.99 | $13.82 | $13.98 | $13.66 | 238,212 |
| 2021-12-23 | $13.88 | $13.99 | $13.87 | $13.89 | $13.57 | 115,532 |
| 2021-12-22 | $13.94 | $13.94 | $13.80 | $13.88 | $13.56 | 61,517 |
| 2021-12-21 | $13.63 | $13.93 | $13.63 | $13.88 | $13.52 | 77,833 |
| 2021-12-20 | $13.59 | $13.73 | $13.48 | $13.48 | $13.13 | 98,913 |
| 2021-12-17 | $13.90 | $13.90 | $13.61 | $13.74 | $13.38 | 78,345 |
| 2021-12-16 | $13.80 | $14.00 | $13.80 | $13.87 | $13.51 | 78,623 |
| 2021-12-15 | $13.64 | $13.81 | $13.43 | $13.81 | $13.45 | 161,650 |
| 2021-12-14 | $13.80 | $13.90 | $13.46 | $13.64 | $13.28 | 79,012 |
| 2021-12-13 | $13.28 | $14.17 | $13.28 | $13.94 | $13.57 | 407,969 |
| 2021-12-10 | $13.24 | $13.47 | $13.23 | $13.27 | $12.92 | 83,453 |
| 2021-12-09 | $13.35 | $13.44 | $13.23 | $13.24 | $12.89 | 54,289 |
| 2021-12-08 | $13.58 | $13.62 | $13.40 | $13.40 | $13.05 | 78,460 |
| 2021-12-07 | $13.36 | $13.67 | $13.36 | $13.51 | $13.15 | 86,968 |
| 2021-12-06 | $13.36 | $13.47 | $13.26 | $13.37 | $13.02 | 76,961 |
| 2021-12-03 | $13.50 | $13.50 | $13.35 | $13.36 | $13.01 | 101,070 |
| 2021-12-02 | $13.60 | $13.64 | $13.36 | $13.45 | $13.10 | 89,866 |
| 2021-12-01 | $13.56 | $13.77 | $13.56 | $13.65 | $13.29 | 109,595 |
| 2021-11-30 | $13.88 | $13.97 | $13.58 | $13.63 | $13.27 | 73,852 |
| 2021-11-29 | $13.95 | $14.00 | $13.86 | $13.95 | $13.58 | 68,893 |
| 2021-11-26 | $13.80 | $13.90 | $13.66 | $13.73 | $13.37 | 17,536 |
| 2021-11-24 | $14.04 | $14.04 | $13.89 | $13.92 | $13.55 | 67,081 |
| 2021-11-23 | $14.10 | $14.10 | $13.94 | $14.00 | $13.63 | 65,415 |
| 2021-11-22 | $14.16 | $14.25 | $14.03 | $14.09 | $13.72 | 41,136 |
| 2021-11-19 | $14.25 | $14.30 | $14.09 | $14.18 | $13.76 | 41,599 |
| 2021-11-18 | $14.42 | $14.42 | $14.26 | $14.26 | $13.84 | 59,716 |
| 2021-11-17 | $14.50 | $14.50 | $14.39 | $14.42 | $13.99 | 52,021 |
| 2021-11-16 | $14.27 | $14.50 | $14.27 | $14.44 | $14.01 | 103,439 |
| 2021-11-15 | $14.20 | $14.35 | $14.20 | $14.28 | $13.86 | 76,146 |
| 2021-11-12 | $14.25 | $14.40 | $14.01 | $14.29 | $13.87 | 67,918 |
| 2021-11-11 | $14.28 | $14.53 | $14.28 | $14.35 | $13.92 | 113,444 |
| 2021-11-10 | $14.39 | $14.44 | $14.03 | $14.27 | $13.85 | 130,308 |
| 2021-11-09 | $14.47 | $14.57 | $14.34 | $14.36 | $13.93 | 81,270 |
| 2021-11-08 | $14.60 | $14.68 | $14.55 | $14.55 | $14.12 | 74,076 |
NexPoint Diversified Real Estate Trust (NXDT) News Headlines
Recent NexPoint Diversified Real Estate Trust (NXDT) News
Similar Companies to NexPoint Diversified Real Estate Trust (NXDT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |