New York Mortgage Trust Inc (NYMTL) Exchange: NASDAQ
Data as of Aug. 19, 2025
$22.01 ($-0.07) -0.32%
New York Mortgage Trust Inc - Daily Information
Click for more stock information on New York Mortgage Trust Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $22.05 |
| Previous Close | $22.01 |
| High | $22.05 |
| Low | $21.92 |
| Adjusted Open | $22.05 |
| Previous Adjusted Close | $22.01 |
| Adjusted High | $22.05 |
| Adjusted Low | $21.92 |
About New York Mortgage Trust Inc (NYMTL)
New York Mortgage Trust Inc
Invest in New York Mortgage Trust Inc (NYMTL)
Historical Stock Data for New York Mortgage Trust Inc (NYMTL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | $22.05 | $22.05 | $21.92 | $22.01 | $22.01 | 4,356 |
| 2025-08-04 | $22.01 | $22.09 | $22.01 | $22.08 | $22.08 | 1,453 |
| 2025-08-01 | $21.98 | $21.99 | $21.93 | $21.94 | $21.94 | 2,412 |
| 2025-07-31 | $21.77 | $22.09 | $21.77 | $21.80 | $21.80 | 2,631 |
| 2025-07-30 | $21.98 | $22.05 | $21.86 | $22.05 | $22.05 | 2,063 |
| 2025-07-29 | $22.00 | $22.05 | $21.89 | $21.99 | $21.99 | 2,299 |
| 2025-07-28 | $21.97 | $22.00 | $21.92 | $21.92 | $21.92 | 1,671 |
| 2025-07-25 | $21.95 | $21.95 | $21.92 | $21.92 | $21.92 | 592 |
| 2025-07-24 | $21.70 | $21.93 | $21.70 | $21.90 | $21.90 | 1,188 |
| 2025-07-23 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 547 |
| 2025-07-22 | $21.82 | $21.90 | $21.31 | $21.80 | $21.80 | 7,043 |
| 2025-07-21 | $21.65 | $21.93 | $21.61 | $21.76 | $21.76 | 15,378 |
| 2025-07-18 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 4,896 |
| 2025-07-17 | $21.87 | $21.87 | $21.69 | $21.69 | $21.69 | 1,130 |
| 2025-07-16 | $21.79 | $21.79 | $21.60 | $21.65 | $21.65 | 2,586 |
| 2025-07-15 | $21.75 | $21.82 | $21.75 | $21.80 | $21.80 | 2,409 |
| 2025-07-14 | $21.76 | $21.93 | $21.68 | $21.90 | $21.90 | 3,772 |
| 2025-07-11 | $21.95 | $22.03 | $21.92 | $22.03 | $22.03 | 4,282 |
| 2025-07-10 | $21.62 | $21.90 | $21.62 | $21.90 | $21.90 | 4,697 |
| 2025-07-09 | $21.53 | $21.68 | $21.53 | $21.65 | $21.65 | 2,372 |
| 2025-07-08 | $21.60 | $21.67 | $21.46 | $21.60 | $21.60 | 7,276 |
| 2025-07-07 | $21.67 | $21.67 | $21.53 | $21.62 | $21.62 | 5,512 |
| 2025-07-03 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 268 |
| 2025-07-02 | $21.03 | $21.51 | $21.03 | $21.51 | $21.51 | 8,427 |
| 2025-07-01 | $21.14 | $21.20 | $21.00 | $21.17 | $21.17 | 4,839 |
| 2025-06-30 | $21.60 | $21.84 | $21.15 | $21.15 | $20.73 | 84,005 |
| 2025-06-27 | $21.75 | $21.75 | $21.65 | $21.69 | $21.26 | 33,002 |
| 2025-06-26 | $21.58 | $21.75 | $21.58 | $21.72 | $21.29 | 9,727 |
| 2025-06-25 | $21.61 | $21.75 | $21.61 | $21.75 | $21.32 | 1,179 |
| 2025-06-24 | $21.75 | $21.75 | $21.65 | $21.72 | $21.29 | 12,599 |
| 2025-06-23 | $21.75 | $21.75 | $21.65 | $21.70 | $21.27 | 6,412 |
| 2025-06-20 | $21.73 | $21.75 | $21.69 | $21.69 | $21.26 | 4,449 |
| 2025-06-18 | $21.53 | $21.75 | $21.53 | $21.69 | $21.26 | 3,605 |
| 2025-06-17 | $21.69 | $21.70 | $21.66 | $21.69 | $21.26 | 6,697 |
| 2025-06-16 | $22.00 | $22.00 | $21.68 | $21.68 | $21.25 | 1,472 |
| 2025-06-13 | $21.78 | $21.98 | $21.76 | $21.76 | $21.33 | 631 |
| 2025-06-12 | $22.04 | $22.29 | $21.85 | $21.87 | $21.43 | 1,413 |
| 2025-06-11 | $22.37 | $22.37 | $21.95 | $22.10 | $21.66 | 9,298 |
| 2025-06-10 | $22.47 | $22.48 | $21.75 | $21.89 | $21.45 | 11,999 |
| 2025-06-09 | $22.20 | $22.45 | $22.20 | $22.32 | $21.88 | 2,699 |
| 2025-06-06 | $21.96 | $22.36 | $21.96 | $22.32 | $21.88 | 12,377 |
| 2025-06-05 | $21.81 | $22.16 | $21.80 | $22.16 | $21.72 | 4,464 |
| 2025-06-04 | $21.80 | $21.94 | $21.80 | $21.85 | $21.42 | 3,458 |
| 2025-06-03 | $21.85 | $22.02 | $21.71 | $21.85 | $21.42 | 10,276 |
| 2025-06-02 | $21.55 | $21.85 | $21.49 | $21.63 | $21.20 | 16,072 |
| 2025-05-30 | $21.79 | $22.01 | $21.25 | $21.54 | $21.54 | 42,035 |
| 2025-05-29 | $22.07 | $22.13 | $22.07 | $22.13 | $22.13 | 1,931 |
| 2025-05-28 | $21.81 | $22.13 | $21.81 | $22.13 | $22.13 | 1,347 |
| 2025-05-27 | $22.12 | $22.14 | $22.00 | $22.00 | $22.00 | 1,690 |
| 2025-05-23 | $22.00 | $22.16 | $20.84 | $22.10 | $22.10 | 5,373 |
| 2025-05-22 | $22.05 | $22.05 | $21.73 | $21.95 | $21.95 | 8,177 |
| 2025-05-21 | $22.17 | $22.25 | $21.81 | $21.89 | $21.89 | 9,370 |
| 2025-05-20 | $22.15 | $22.40 | $22.00 | $22.18 | $22.18 | 11,244 |
| 2025-05-19 | $22.05 | $22.24 | $22.01 | $22.15 | $22.15 | 2,797 |
| 2025-05-16 | $22.01 | $22.26 | $22.00 | $22.01 | $22.01 | 5,229 |
| 2025-05-15 | $21.79 | $22.00 | $21.62 | $21.95 | $21.95 | 4,191 |
| 2025-05-14 | $21.73 | $22.00 | $21.68 | $21.98 | $21.98 | 1,553 |
| 2025-05-13 | $21.86 | $22.07 | $21.80 | $22.00 | $22.00 | 3,055 |
| 2025-05-12 | $21.99 | $22.00 | $21.80 | $21.82 | $21.82 | 2,990 |
| 2025-05-09 | $21.78 | $22.00 | $21.78 | $22.00 | $22.00 | 1,211 |
| 2025-05-08 | $21.81 | $21.81 | $21.67 | $21.68 | $21.68 | 1,663 |
| 2025-05-07 | $21.93 | $21.93 | $21.66 | $21.72 | $21.72 | 1,194 |
| 2025-05-06 | $21.72 | $21.83 | $21.62 | $21.73 | $21.73 | 1,675 |
| 2025-05-05 | $21.62 | $21.96 | $21.62 | $21.96 | $21.96 | 1,588 |
| 2025-05-02 | $21.80 | $21.80 | $21.59 | $21.76 | $21.76 | 3,503 |
| 2025-05-01 | $21.45 | $21.72 | $21.45 | $21.62 | $21.62 | 14,700 |
| 2025-04-30 | $21.26 | $21.41 | $21.16 | $21.32 | $21.32 | 5,766 |
| 2025-04-29 | $21.48 | $21.55 | $21.29 | $21.41 | $21.41 | 1,473 |
| 2025-04-28 | $21.09 | $21.20 | $21.00 | $21.20 | $21.20 | 3,412 |
| 2025-04-25 | $21.18 | $21.18 | $20.53 | $21.12 | $21.12 | 1,964 |
| 2025-04-24 | $21.09 | $21.56 | $21.09 | $21.14 | $21.14 | 2,635 |
| 2025-04-23 | $20.80 | $21.12 | $20.80 | $20.93 | $20.93 | 1,691 |
| 2025-04-22 | $20.77 | $20.77 | $20.62 | $20.74 | $20.74 | 1,794 |
| 2025-04-21 | $20.88 | $20.88 | $20.65 | $20.77 | $20.77 | 2,528 |
| 2025-04-17 | $20.97 | $20.97 | $20.55 | $20.55 | $20.55 | 951 |
| 2025-04-16 | $20.71 | $20.91 | $20.63 | $20.77 | $20.77 | 4,499 |
| 2025-04-15 | $20.56 | $20.60 | $19.76 | $20.55 | $20.55 | 3,937 |
| 2025-04-14 | $19.91 | $20.69 | $19.79 | $20.56 | $20.56 | 1,979 |
| 2025-04-11 | $19.98 | $20.25 | $19.64 | $20.24 | $20.24 | 2,954 |
| 2025-04-10 | $20.00 | $20.55 | $19.71 | $20.22 | $20.22 | 10,942 |
| 2025-04-09 | $20.10 | $20.20 | $19.36 | $20.20 | $20.20 | 22,298 |
| 2025-04-08 | $20.53 | $20.82 | $19.53 | $20.20 | $20.20 | 43,891 |
| 2025-04-07 | $20.80 | $20.80 | $20.26 | $20.45 | $20.45 | 13,549 |
| 2025-04-04 | $21.11 | $21.25 | $20.75 | $20.83 | $20.83 | 14,321 |
| 2025-04-03 | $21.68 | $21.68 | $21.25 | $21.58 | $21.58 | 7,237 |
| 2025-04-02 | $21.65 | $21.81 | $21.65 | $21.74 | $21.74 | 14,919 |
| 2025-04-01 | $21.47 | $21.74 | $21.47 | $21.68 | $21.68 | 24,007 |
| 2025-03-31 | $21.70 | $21.71 | $21.70 | $21.71 | $21.29 | 5,403 |
| 2025-03-28 | $21.77 | $21.77 | $21.65 | $21.65 | $21.23 | 2,698 |
| 2025-03-27 | $21.70 | $21.77 | $21.70 | $21.77 | $21.35 | 2,151 |
| 2025-03-26 | $21.64 | $21.79 | $21.55 | $21.73 | $21.31 | 8,294 |
| 2025-03-25 | $21.68 | $21.68 | $21.58 | $21.65 | $21.23 | 5,551 |
| 2025-03-24 | $21.74 | $21.74 | $21.60 | $21.64 | $21.22 | 4,842 |
| 2025-03-21 | $21.72 | $21.72 | $21.65 | $21.65 | $21.23 | 14,578 |
| 2025-03-20 | $21.56 | $21.56 | $21.47 | $21.50 | $21.08 | 4,543 |
| 2025-03-19 | $21.63 | $21.63 | $21.45 | $21.51 | $21.09 | 22,822 |
| 2025-03-18 | $21.73 | $21.90 | $21.55 | $21.57 | $21.15 | 13,367 |
| 2025-03-17 | $21.90 | $21.90 | $21.61 | $21.73 | $21.31 | 19,419 |
| 2025-03-14 | $21.71 | $21.78 | $21.51 | $21.68 | $21.26 | 32,598 |
| 2025-03-13 | $21.69 | $21.78 | $21.50 | $21.55 | $21.13 | 13,487 |
| 2025-03-12 | $21.53 | $21.80 | $21.53 | $21.78 | $21.36 | 4,527 |
| 2025-03-11 | $21.80 | $21.80 | $21.55 | $21.80 | $21.38 | 4,708 |
| 2025-03-10 | $21.91 | $21.99 | $21.75 | $21.79 | $21.37 | 9,341 |
| 2025-03-07 | $22.30 | $22.30 | $21.89 | $21.92 | $21.49 | 61,974 |
| 2025-03-06 | $21.90 | $21.95 | $21.90 | $21.95 | $21.52 | 673 |
| 2025-03-05 | $22.26 | $22.30 | $22.10 | $22.10 | $21.67 | 1,941 |
| 2025-03-04 | $22.00 | $22.40 | $21.97 | $22.40 | $21.96 | 8,296 |
| 2025-03-03 | $22.15 | $22.30 | $22.01 | $22.05 | $21.62 | 18,397 |
| 2025-02-28 | $22.26 | $22.30 | $22.20 | $22.30 | $21.87 | 5,618 |
| 2025-02-27 | $22.20 | $22.25 | $22.00 | $22.18 | $21.75 | 6,965 |
| 2025-02-26 | $22.23 | $22.27 | $22.12 | $22.12 | $21.69 | 1,672 |
| 2025-02-25 | $22.07 | $22.38 | $22.07 | $22.09 | $21.66 | 3,425 |
| 2025-02-24 | $22.00 | $22.24 | $22.00 | $22.09 | $21.66 | 2,230 |
| 2025-02-21 | $22.07 | $22.35 | $21.97 | $22.07 | $21.64 | 14,906 |
| 2025-02-20 | $22.08 | $22.24 | $22.00 | $22.07 | $21.64 | 4,012 |
| 2025-02-19 | $22.03 | $22.07 | $22.03 | $22.07 | $21.64 | 760 |
| 2025-02-18 | $22.30 | $22.30 | $22.00 | $22.00 | $21.57 | 2,383 |
| 2025-02-14 | $22.18 | $22.29 | $22.12 | $22.15 | $21.72 | 1,617 |
| 2025-02-13 | $21.85 | $22.37 | $21.85 | $22.15 | $21.72 | 1,466 |
| 2025-02-12 | $21.92 | $22.19 | $21.86 | $21.93 | $21.50 | 18,782 |
| 2025-02-11 | $21.95 | $22.30 | $21.95 | $22.00 | $21.57 | 11,347 |
| 2025-02-10 | $22.15 | $22.18 | $21.88 | $21.88 | $21.45 | 7,555 |
| 2025-02-07 | $22.13 | $22.38 | $22.11 | $22.11 | $21.68 | 3,851 |
| 2025-02-06 | $22.45 | $22.47 | $21.93 | $22.33 | $21.90 | 4,783 |
| 2025-02-05 | $22.40 | $22.44 | $22.30 | $22.42 | $21.98 | 2,007 |
| 2025-02-04 | $22.05 | $22.08 | $21.90 | $22.00 | $21.57 | 20,945 |
| 2025-02-03 | $22.40 | $22.44 | $22.05 | $22.25 | $21.82 | 4,065 |
| 2025-01-31 | $22.20 | $22.21 | $22.07 | $22.08 | $21.65 | 14,306 |
| 2025-01-30 | $22.23 | $22.31 | $21.85 | $22.31 | $21.88 | 3,782 |
| 2025-01-29 | $22.14 | $22.16 | $22.00 | $22.14 | $21.71 | 7,919 |
| 2025-01-28 | $22.05 | $22.05 | $21.76 | $22.00 | $21.57 | 15,299 |
| 2025-01-27 | $22.06 | $22.10 | $22.05 | $22.08 | $21.65 | 2,520 |
| 2025-01-24 | $22.11 | $22.26 | $21.90 | $22.07 | $21.64 | 3,511 |
| 2025-01-23 | $21.90 | $22.22 | $21.90 | $22.12 | $21.69 | 5,279 |
| 2025-01-22 | $22.12 | $22.19 | $22.02 | $22.13 | $21.70 | 8,776 |
| 2025-01-21 | $22.09 | $22.09 | $21.64 | $22.09 | $21.66 | 7,959 |
| 2025-01-17 | $22.00 | $22.00 | $21.86 | $21.86 | $21.44 | 1,648 |
| 2025-01-16 | $22.00 | $22.01 | $21.90 | $21.90 | $21.47 | 3,496 |
| 2025-01-15 | $21.90 | $22.07 | $21.90 | $22.07 | $21.64 | 1,170 |
| 2025-01-14 | $21.81 | $22.75 | $21.81 | $21.95 | $21.52 | 7,503 |
| 2025-01-13 | $22.25 | $22.25 | $21.83 | $22.03 | $21.60 | 9,100 |
| 2025-01-10 | $22.63 | $22.63 | $22.16 | $22.16 | $21.73 | 6,622 |
| 2025-01-08 | $22.62 | $22.63 | $22.40 | $22.54 | $22.10 | 8,367 |
| 2025-01-07 | $22.50 | $22.85 | $22.42 | $22.78 | $22.34 | 16,166 |
| 2025-01-06 | $22.89 | $22.95 | $22.55 | $22.74 | $22.30 | 8,339 |
| 2025-01-03 | $22.98 | $23.02 | $22.80 | $22.82 | $22.38 | 11,109 |
| 2025-01-02 | $22.50 | $22.96 | $22.50 | $22.80 | $22.36 | 8,151 |
| 2024-12-31 | $22.13 | $22.53 | $22.13 | $22.33 | $21.90 | 72,487 |
| 2024-12-30 | $22.79 | $22.79 | $22.32 | $22.64 | $21.78 | 16,551 |
| 2024-12-27 | $22.74 | $22.79 | $22.74 | $22.79 | $21.93 | 8,013 |
| 2024-12-26 | $22.75 | $22.77 | $22.75 | $22.77 | $21.91 | 2,654 |
| 2024-12-24 | $22.87 | $22.87 | $22.28 | $22.39 | $21.54 | 4,388 |
| 2024-12-23 | $22.75 | $22.84 | $22.75 | $22.84 | $21.97 | 1,465 |
| 2024-12-20 | $22.70 | $22.83 | $22.70 | $22.70 | $22.70 | 3,653 |
| 2024-12-19 | $22.63 | $22.79 | $22.63 | $22.66 | $22.66 | 13,091 |
| 2024-12-18 | $23.03 | $23.03 | $22.54 | $22.70 | $22.70 | 4,590 |
| 2024-12-17 | $22.77 | $22.80 | $22.75 | $22.75 | $22.75 | 1,212 |
| 2024-12-16 | $22.95 | $22.97 | $22.85 | $22.85 | $22.85 | 10,781 |
| 2024-12-13 | $22.49 | $22.95 | $22.49 | $22.93 | $22.93 | 3,196 |
| 2024-12-12 | $22.82 | $22.88 | $22.63 | $22.63 | $22.63 | 806,687 |
| 2024-12-11 | $22.66 | $22.88 | $22.66 | $22.88 | $22.88 | 7,264 |
| 2024-12-10 | $22.88 | $22.88 | $22.43 | $22.43 | $22.43 | 488 |
| 2024-12-09 | $22.88 | $22.92 | $22.88 | $22.88 | $22.88 | 1,748 |
| 2024-12-06 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 758 |
| 2024-12-05 | $22.65 | $22.86 | $22.65 | $22.86 | $22.86 | 1,854 |
| 2024-12-04 | $22.84 | $22.92 | $22.84 | $22.92 | $22.92 | 4,356 |
| 2024-12-03 | $22.84 | $22.89 | $22.84 | $22.88 | $22.88 | 3,558 |
| 2024-12-02 | $22.52 | $22.87 | $22.52 | $22.84 | $22.84 | 3,725 |
| 2024-11-29 | $22.84 | $22.86 | $22.72 | $22.82 | $22.82 | 6,876 |
| 2024-11-27 | $22.80 | $22.84 | $22.78 | $22.82 | $22.82 | 13,179 |
| 2024-11-26 | $22.73 | $22.75 | $22.70 | $22.73 | $22.73 | 7,203 |
| 2024-11-25 | $22.72 | $22.74 | $22.66 | $22.74 | $22.74 | 6,158 |
| 2024-11-22 | $22.64 | $22.66 | $22.61 | $22.66 | $22.66 | 6,307 |
| 2024-11-21 | $22.58 | $22.63 | $22.45 | $22.61 | $22.61 | 7,439 |
| 2024-11-20 | $22.50 | $22.60 | $22.50 | $22.58 | $22.58 | 7,703 |
| 2024-11-19 | $22.50 | $22.55 | $22.40 | $22.40 | $22.40 | 14,692 |
| 2024-11-18 | $22.39 | $22.51 | $22.30 | $22.35 | $22.35 | 20,741 |
| 2024-11-15 | $22.15 | $22.48 | $22.15 | $22.48 | $22.48 | 1,723 |
| 2024-11-14 | $22.26 | $22.47 | $22.17 | $22.22 | $22.22 | 8,299 |
| 2024-11-13 | $22.40 | $22.52 | $22.25 | $22.43 | $22.43 | 5,994 |
| 2024-11-12 | $22.40 | $22.41 | $22.24 | $22.24 | $22.24 | 3,768 |
| 2024-11-11 | $22.40 | $22.56 | $22.30 | $22.30 | $22.30 | 4,412 |
| 2024-11-08 | $22.25 | $22.40 | $22.25 | $22.40 | $22.40 | 3,070 |
| 2024-11-07 | $22.12 | $22.40 | $22.11 | $22.11 | $22.11 | 4,898 |
| 2024-11-06 | $22.39 | $22.39 | $22.28 | $22.30 | $22.30 | 8,604 |
| 2024-11-05 | $22.32 | $22.36 | $22.26 | $22.33 | $22.33 | 7,790 |
| 2024-11-04 | $22.21 | $22.32 | $22.00 | $22.25 | $22.25 | 11,093 |
| 2024-11-01 | $22.10 | $22.23 | $22.10 | $22.22 | $22.22 | 7,973 |
| 2024-10-31 | $21.70 | $22.22 | $21.60 | $22.22 | $22.22 | 21,115 |
| 2024-10-30 | $22.12 | $22.16 | $22.12 | $22.15 | $22.15 | 4,888 |
| 2024-10-29 | $21.98 | $22.12 | $21.97 | $22.12 | $22.12 | 15,371 |
| 2024-10-28 | $21.76 | $22.00 | $21.75 | $21.95 | $21.95 | 8,823 |
| 2024-10-25 | $21.83 | $21.89 | $21.51 | $21.60 | $21.60 | 4,411 |
| 2024-10-24 | $21.50 | $21.82 | $21.42 | $21.75 | $21.75 | 15,571 |
| 2024-10-23 | $21.44 | $21.80 | $21.41 | $21.49 | $21.49 | 11,086 |
| 2024-10-22 | $21.56 | $21.79 | $21.56 | $21.60 | $21.60 | 4,672 |
| 2024-10-21 | $21.85 | $21.85 | $21.40 | $21.44 | $21.44 | 2,783 |
| 2024-10-18 | $21.64 | $21.84 | $21.64 | $21.84 | $21.84 | 2,960 |
| 2024-10-17 | $21.52 | $21.77 | $21.52 | $21.62 | $21.62 | 4,164 |
| 2024-10-16 | $21.46 | $21.57 | $21.33 | $21.57 | $21.57 | 7,829 |
| 2024-10-15 | $21.45 | $21.47 | $21.30 | $21.46 | $21.46 | 4,642 |
| 2024-10-14 | $21.46 | $21.46 | $21.25 | $21.40 | $21.40 | 2,086 |
| 2024-10-11 | $21.36 | $21.46 | $21.31 | $21.36 | $21.36 | 4,951 |
| 2024-10-10 | $21.44 | $21.44 | $21.26 | $21.36 | $21.36 | 846 |
| 2024-10-09 | $21.34 | $21.41 | $21.25 | $21.39 | $21.39 | 3,292 |
| 2024-10-08 | $21.30 | $21.30 | $21.20 | $21.22 | $21.22 | 5,201 |
| 2024-10-07 | $21.47 | $21.47 | $21.21 | $21.30 | $21.30 | 6,546 |
| 2024-10-04 | $21.40 | $21.47 | $21.23 | $21.44 | $21.44 | 4,358 |
| 2024-10-03 | $21.19 | $21.47 | $21.18 | $21.20 | $21.20 | 6,836 |
| 2024-10-02 | $21.27 | $21.36 | $21.01 | $21.27 | $21.27 | 20,152 |
| 2024-10-01 | $21.62 | $21.87 | $21.10 | $21.26 | $21.26 | 28,620 |
| 2024-09-30 | $21.83 | $22.28 | $21.82 | $21.83 | $21.40 | 47,896 |
| 2024-09-27 | $21.92 | $21.95 | $21.76 | $21.76 | $21.33 | 6,448 |
| 2024-09-26 | $21.86 | $21.87 | $21.78 | $21.85 | $21.42 | 2,759 |
| 2024-09-25 | $21.83 | $21.83 | $21.70 | $21.70 | $21.70 | 667 |
| 2024-09-24 | $21.70 | $21.78 | $21.70 | $21.74 | $21.74 | 3,375 |
| 2024-09-23 | $21.55 | $21.75 | $21.55 | $21.70 | $21.70 | 8,378 |
| 2024-09-20 | $21.73 | $21.73 | $21.44 | $21.64 | $21.64 | 1,230 |
| 2024-09-19 | $21.48 | $21.68 | $21.40 | $21.68 | $21.68 | 11,562 |
| 2024-09-18 | $21.39 | $21.40 | $21.05 | $21.35 | $21.35 | 3,723 |
| 2024-09-17 | $21.30 | $21.35 | $21.30 | $21.35 | $21.35 | 3,682 |
| 2024-09-16 | $21.21 | $21.31 | $20.99 | $21.25 | $21.25 | 108,979 |
| 2024-09-13 | $21.17 | $21.19 | $21.11 | $21.11 | $21.11 | 4,694 |
| 2024-09-12 | $20.90 | $21.13 | $20.90 | $21.10 | $21.10 | 4,692 |
| 2024-09-11 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 1,047 |
| 2024-09-10 | $20.80 | $20.94 | $20.78 | $20.94 | $20.94 | 2,372 |
| 2024-09-09 | $20.94 | $20.94 | $20.73 | $20.83 | $20.83 | 4,603 |
| 2024-09-06 | $20.84 | $20.84 | $20.70 | $20.80 | $20.80 | 3,091 |
| 2024-09-05 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 160 |
| 2024-09-04 | $20.79 | $20.85 | $20.78 | $20.81 | $20.81 | 2,666 |
| 2024-09-03 | $20.79 | $20.79 | $20.60 | $20.77 | $20.77 | 6,219 |
| 2024-08-30 | $20.98 | $20.98 | $20.67 | $20.67 | $20.67 | 5,056 |
| 2024-08-29 | $20.92 | $20.92 | $20.77 | $20.92 | $20.92 | 1,139 |
| 2024-08-28 | $20.91 | $20.92 | $20.75 | $20.77 | $20.77 | 2,271 |
| 2024-08-27 | $20.96 | $21.00 | $20.72 | $20.91 | $20.91 | 3,166 |
| 2024-08-26 | $20.97 | $21.05 | $20.97 | $21.00 | $21.00 | 1,042 |
| 2024-08-23 | $20.75 | $21.08 | $20.75 | $20.79 | $20.79 | 9,452 |
| 2024-08-22 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 379 |
| 2024-08-21 | $20.61 | $20.74 | $20.57 | $20.74 | $20.74 | 1,633 |
| 2024-08-20 | $20.93 | $20.97 | $20.59 | $20.59 | $20.59 | 17,234 |
| 2024-08-19 | $20.86 | $20.94 | $20.77 | $20.82 | $20.82 | 4,239 |
| 2024-08-16 | $20.73 | $20.96 | $20.73 | $20.96 | $20.96 | 4,960 |
| 2024-08-15 | $20.73 | $20.74 | $20.63 | $20.74 | $20.74 | 2,621 |
| 2024-08-14 | $20.63 | $20.93 | $20.58 | $20.62 | $20.62 | 17,751 |
| 2024-08-13 | $20.57 | $20.59 | $20.56 | $20.59 | $20.59 | 2,288 |
| 2024-08-12 | $20.59 | $20.59 | $20.41 | $20.52 | $20.52 | 4,564 |
| 2024-08-09 | $20.65 | $20.65 | $20.41 | $20.61 | $20.61 | 1,703 |
| 2024-08-08 | $20.56 | $20.64 | $20.40 | $20.64 | $20.64 | 3,268 |
| 2024-08-07 | $20.51 | $20.51 | $20.33 | $20.37 | $20.37 | 6,268 |
| 2024-08-06 | $20.36 | $20.49 | $20.33 | $20.49 | $20.49 | 3,596 |
| 2024-08-05 | $20.30 | $20.52 | $20.15 | $20.27 | $20.27 | 5,792 |
| 2024-08-02 | $20.78 | $20.78 | $20.37 | $20.71 | $20.71 | 11,137 |
| 2024-08-01 | $20.85 | $21.00 | $20.72 | $20.85 | $20.85 | 33,120 |
| 2024-07-31 | $20.27 | $21.14 | $20.22 | $20.96 | $20.96 | 87,470 |
| 2024-07-30 | $20.39 | $20.42 | $20.16 | $20.42 | $20.42 | 4,645 |
| 2024-07-29 | $20.25 | $20.36 | $20.16 | $20.16 | $20.16 | 2,541 |
| 2024-07-26 | $20.25 | $20.25 | $20.20 | $20.24 | $20.24 | 2,201 |
| 2024-07-25 | $20.44 | $20.44 | $20.30 | $20.30 | $20.30 | 1,765 |
| 2024-07-24 | $20.40 | $20.45 | $20.25 | $20.25 | $20.25 | 7,439 |
| 2024-07-23 | $20.44 | $20.45 | $20.40 | $20.43 | $20.43 | 5,529 |
| 2024-07-22 | $20.50 | $20.56 | $20.39 | $20.40 | $20.40 | 13,790 |
| 2024-07-19 | $20.49 | $20.49 | $20.34 | $20.41 | $20.41 | 4,073 |
| 2024-07-18 | $20.41 | $20.52 | $20.41 | $20.47 | $20.47 | 14,366 |
| 2024-07-17 | $20.47 | $20.50 | $20.40 | $20.49 | $20.49 | 11,228 |
| 2024-07-16 | $20.46 | $20.48 | $20.37 | $20.46 | $20.46 | 14,259 |
| 2024-07-15 | $20.40 | $20.50 | $20.26 | $20.34 | $20.34 | 11,496 |
| 2024-07-12 | $20.26 | $20.40 | $20.25 | $20.33 | $20.33 | 20,007 |
| 2024-07-11 | $20.13 | $20.20 | $20.13 | $20.20 | $20.20 | 2,610 |
| 2024-07-10 | $20.05 | $20.13 | $20.05 | $20.13 | $20.13 | 3,332 |
| 2024-07-09 | $20.12 | $20.12 | $20.04 | $20.04 | $20.04 | 2,189 |
| 2024-07-08 | $20.06 | $20.10 | $19.92 | $20.07 | $20.07 | 2,947 |
| 2024-07-05 | $19.90 | $20.10 | $19.88 | $19.99 | $19.99 | 3,928 |
| 2024-07-03 | $19.79 | $20.12 | $19.79 | $20.11 | $20.11 | 5,674 |
| 2024-07-02 | $19.89 | $19.89 | $19.72 | $19.79 | $19.79 | 4,484 |
| 2024-07-01 | $19.98 | $19.98 | $19.72 | $19.72 | $19.72 | 11,183 |
| 2024-06-28 | $20.15 | $20.26 | $20.15 | $20.16 | $19.73 | 7,138 |
| 2024-06-27 | $20.27 | $20.27 | $20.19 | $20.19 | $19.76 | 2,756 |
| 2024-06-26 | $20.35 | $20.35 | $20.20 | $20.35 | $19.92 | 750 |
| 2024-06-25 | $20.46 | $20.46 | $20.23 | $20.32 | $19.89 | 4,994 |
| 2024-06-24 | $20.29 | $20.46 | $20.29 | $20.38 | $19.94 | 7,536 |
| 2024-06-21 | $20.11 | $20.30 | $20.11 | $20.23 | $19.79 | 2,422 |
| 2024-06-20 | $20.18 | $20.23 | $20.12 | $20.18 | $19.75 | 1,840 |
| 2024-06-18 | $20.11 | $20.19 | $20.11 | $20.14 | $19.71 | 6,971 |
| 2024-06-17 | $20.05 | $20.10 | $20.05 | $20.08 | $19.66 | 2,221 |
| 2024-06-14 | $20.05 | $20.05 | $20.01 | $20.05 | $19.62 | 3,789 |
| 2024-06-13 | $20.09 | $20.14 | $19.93 | $20.00 | $19.57 | 7,946 |
| 2024-06-12 | $19.99 | $20.16 | $19.91 | $20.13 | $19.70 | 23,011 |
| 2024-06-11 | $19.83 | $19.97 | $19.83 | $19.90 | $19.47 | 3,035 |
| 2024-06-10 | $20.00 | $20.04 | $19.84 | $19.97 | $19.54 | 5,856 |
| 2024-06-07 | $20.02 | $20.02 | $20.00 | $20.00 | $19.57 | 453 |
| 2024-06-06 | $19.97 | $20.03 | $19.97 | $20.00 | $19.57 | 4,529 |
| 2024-06-05 | $19.93 | $20.00 | $19.87 | $19.97 | $19.54 | 8,391 |
| 2024-06-04 | $19.86 | $20.00 | $19.81 | $19.95 | $19.52 | 20,526 |
| 2024-06-03 | $19.86 | $19.87 | $19.80 | $19.83 | $19.41 | 34,661 |
| 2024-05-31 | $19.85 | $19.86 | $19.77 | $19.86 | $19.44 | 19,141 |
| 2024-05-30 | $19.82 | $19.86 | $19.80 | $19.81 | $19.39 | 4,973 |
| 2024-05-29 | $19.78 | $19.86 | $19.76 | $19.81 | $19.39 | 8,971 |
| 2024-05-28 | $19.89 | $19.90 | $19.80 | $19.86 | $19.44 | 4,483 |
| 2024-05-24 | $19.50 | $19.96 | $19.50 | $19.95 | $19.52 | 7,031 |
| 2024-05-23 | $19.81 | $19.83 | $19.57 | $19.67 | $19.25 | 17,211 |
| 2024-05-22 | $19.92 | $19.97 | $19.77 | $19.90 | $19.48 | 7,851 |
| 2024-05-21 | $19.82 | $19.86 | $19.76 | $19.83 | $19.41 | 7,906 |
| 2024-05-20 | $19.97 | $20.20 | $19.85 | $19.85 | $19.43 | 5,802 |
| 2024-05-17 | $20.00 | $20.05 | $19.76 | $19.94 | $19.51 | 8,651 |
| 2024-05-16 | $19.98 | $20.00 | $19.97 | $19.99 | $19.56 | 3,106 |
| 2024-05-15 | $19.92 | $20.01 | $19.92 | $19.96 | $19.53 | 6,085 |
| 2024-05-14 | $19.89 | $19.94 | $19.65 | $19.92 | $19.50 | 2,952 |
| 2024-05-13 | $19.90 | $20.04 | $19.70 | $20.04 | $19.61 | 2,853 |
| 2024-05-10 | $19.76 | $19.99 | $19.76 | $19.88 | $19.46 | 2,933 |
| 2024-05-09 | $19.70 | $19.89 | $19.70 | $19.89 | $19.47 | 902 |
| 2024-05-08 | $19.89 | $19.89 | $19.47 | $19.59 | $19.17 | 2,560 |
| 2024-05-07 | $19.83 | $20.20 | $19.83 | $19.88 | $19.46 | 7,126 |
| 2024-05-06 | $19.78 | $19.84 | $19.72 | $19.80 | $19.38 | 9,728 |
| 2024-05-03 | $19.81 | $19.81 | $19.62 | $19.77 | $19.77 | 11,483 |
| 2024-05-02 | $19.76 | $19.76 | $19.05 | $19.65 | $19.65 | 36,586 |
| 2024-05-01 | $19.65 | $19.83 | $19.65 | $19.83 | $19.83 | 2,168 |
| 2024-04-30 | $19.77 | $19.82 | $19.65 | $19.65 | $19.65 | 11,349 |
| 2024-04-29 | $19.74 | $19.74 | $19.68 | $19.74 | $19.74 | 1,475 |
| 2024-04-26 | $19.65 | $19.77 | $19.63 | $19.77 | $19.77 | 1,934 |
| 2024-04-25 | $19.74 | $19.74 | $19.66 | $19.66 | $19.66 | 656 |
| 2024-04-24 | $19.72 | $19.92 | $19.66 | $19.67 | $19.67 | 2,077 |
| 2024-04-23 | $19.80 | $19.85 | $19.71 | $19.85 | $19.85 | 6,587 |
| 2024-04-22 | $19.79 | $19.88 | $19.79 | $19.80 | $19.80 | 2,014 |
| 2024-04-19 | $19.61 | $19.80 | $19.60 | $19.63 | $19.63 | 14,776 |
| 2024-04-18 | $19.41 | $19.60 | $19.41 | $19.55 | $19.55 | 8,416 |
| 2024-04-17 | $19.48 | $19.59 | $19.34 | $19.59 | $19.59 | 8,141 |
| 2024-04-16 | $19.57 | $19.57 | $19.29 | $19.44 | $19.44 | 5,184 |
| 2024-04-15 | $19.93 | $19.93 | $19.26 | $19.57 | $19.57 | 12,560 |
| 2024-04-12 | $19.78 | $19.97 | $19.76 | $19.81 | $19.81 | 5,767 |
| 2024-04-11 | $19.86 | $19.86 | $19.68 | $19.76 | $19.76 | 16,000 |
| 2024-04-10 | $20.12 | $20.12 | $19.74 | $19.81 | $19.81 | 5,023 |
| 2024-04-09 | $20.25 | $20.25 | $20.12 | $20.18 | $20.18 | 1,862 |
| 2024-04-08 | $20.20 | $20.20 | $20.01 | $20.20 | $20.20 | 5,790 |
| 2024-04-05 | $20.23 | $20.25 | $20.19 | $20.25 | $20.25 | 2,552 |
| 2024-04-04 | $20.27 | $20.31 | $20.03 | $20.31 | $20.31 | 13,764 |
| 2024-04-03 | $20.22 | $20.36 | $20.22 | $20.26 | $20.26 | 5,285 |
| 2024-04-02 | $20.21 | $20.32 | $20.21 | $20.26 | $20.26 | 1,781 |
| 2024-04-01 | $20.02 | $20.28 | $20.00 | $20.26 | $20.26 | 7,359 |
| 2024-03-28 | $20.01 | $20.19 | $20.01 | $20.11 | $20.11 | 7,632 |
| 2024-03-27 | $20.25 | $20.45 | $20.18 | $20.35 | $19.92 | 2,047 |
| 2024-03-26 | $20.33 | $20.33 | $20.33 | $20.33 | $19.90 | 4,815 |
| 2024-03-25 | $20.24 | $20.44 | $20.20 | $20.36 | $19.93 | 3,611 |
| 2024-03-22 | $20.40 | $20.50 | $20.24 | $20.39 | $19.96 | 9,321 |
| 2024-03-21 | $20.33 | $20.46 | $20.24 | $20.24 | $19.82 | 11,457 |
| 2024-03-20 | $20.30 | $20.44 | $20.25 | $20.35 | $19.92 | 16,390 |
| 2024-03-19 | $20.19 | $20.51 | $20.07 | $20.20 | $19.78 | 39,912 |
| 2024-03-18 | $20.00 | $20.20 | $20.00 | $20.10 | $19.68 | 22,241 |
| 2024-03-15 | $19.82 | $20.02 | $19.82 | $19.95 | $19.53 | 29,600 |
| 2024-03-14 | $19.80 | $19.83 | $19.70 | $19.82 | $19.41 | 11,298 |
| 2024-03-13 | $19.73 | $19.73 | $19.66 | $19.70 | $19.29 | 15,418 |
| 2024-03-12 | $19.65 | $19.80 | $19.63 | $19.70 | $19.29 | 26,355 |
| 2024-03-11 | $19.16 | $19.60 | $19.16 | $19.50 | $19.09 | 5,234 |
| 2024-03-08 | $19.26 | $19.55 | $19.26 | $19.55 | $19.14 | 4,901 |
| 2024-03-07 | $19.30 | $19.41 | $19.28 | $19.37 | $18.96 | 8,259 |
| 2024-03-06 | $19.63 | $19.64 | $18.91 | $19.20 | $18.80 | 44,925 |
| 2024-03-05 | $19.32 | $19.65 | $19.32 | $19.60 | $19.19 | 1,805 |
| 2024-03-04 | $19.56 | $19.65 | $19.43 | $19.50 | $19.09 | 9,926 |
| 2024-03-01 | $19.65 | $19.65 | $19.51 | $19.60 | $19.19 | 9,178 |
| 2024-02-29 | $19.60 | $19.75 | $19.60 | $19.61 | $19.20 | 11,138 |
| 2024-02-28 | $19.59 | $19.60 | $19.51 | $19.51 | $19.10 | 7,510 |
| 2024-02-27 | $19.51 | $19.60 | $19.51 | $19.52 | $19.11 | 1,816 |
| 2024-02-26 | $19.53 | $19.60 | $19.53 | $19.59 | $19.18 | 10,781 |
| 2024-02-23 | $19.40 | $19.50 | $19.39 | $19.48 | $19.48 | 10,050 |
| 2024-02-22 | $19.47 | $19.49 | $19.34 | $19.39 | $19.39 | 9,916 |
| 2024-02-21 | $19.44 | $19.48 | $19.31 | $19.31 | $19.31 | 6,170 |
| 2024-02-20 | $19.31 | $19.50 | $19.25 | $19.42 | $19.42 | 4,875 |
| 2024-02-16 | $19.43 | $19.49 | $19.35 | $19.35 | $19.35 | 2,865 |
| 2024-02-15 | $19.25 | $19.40 | $19.18 | $19.37 | $19.37 | 5,696 |
| 2024-02-14 | $18.98 | $19.35 | $18.98 | $19.13 | $19.13 | 5,825 |
| 2024-02-13 | $19.12 | $19.16 | $19.00 | $19.04 | $19.04 | 2,562 |
| 2024-02-12 | $19.05 | $19.18 | $19.05 | $19.12 | $19.12 | 7,100 |
| 2024-02-09 | $19.08 | $19.15 | $18.89 | $19.03 | $19.03 | 10,155 |
| 2024-02-08 | $19.15 | $19.22 | $19.01 | $19.07 | $19.07 | 9,511 |
| 2024-02-07 | $19.20 | $19.50 | $19.14 | $19.20 | $19.20 | 7,229 |
| 2024-02-06 | $19.29 | $19.35 | $19.20 | $19.23 | $19.23 | 14,582 |
| 2024-02-05 | $19.31 | $19.39 | $19.25 | $19.34 | $19.34 | 5,901 |
| 2024-02-02 | $19.50 | $19.55 | $19.31 | $19.31 | $19.31 | 6,254 |
| 2024-02-01 | $19.36 | $19.60 | $19.33 | $19.55 | $19.55 | 1,980 |
| 2024-01-31 | $19.58 | $19.60 | $19.36 | $19.43 | $19.43 | 5,011 |
| 2024-01-30 | $19.65 | $19.65 | $19.52 | $19.65 | $19.65 | 5,470 |
| 2024-01-29 | $19.61 | $19.65 | $19.57 | $19.64 | $19.64 | 5,376 |
| 2024-01-26 | $19.53 | $19.60 | $19.50 | $19.59 | $19.59 | 6,887 |
| 2024-01-25 | $19.60 | $19.60 | $19.53 | $19.53 | $19.53 | 7,553 |
| 2024-01-24 | $19.67 | $19.67 | $19.40 | $19.49 | $19.49 | 7,702 |
| 2024-01-23 | $19.51 | $19.67 | $19.51 | $19.67 | $19.67 | 12,330 |
| 2024-01-22 | $19.52 | $19.55 | $19.50 | $19.50 | $19.50 | 2,766 |
| 2024-01-19 | $19.46 | $19.52 | $19.40 | $19.43 | $19.43 | 8,822 |
| 2024-01-18 | $19.51 | $19.51 | $19.37 | $19.47 | $19.47 | 2,741 |
| 2024-01-17 | $19.27 | $19.39 | $19.27 | $19.38 | $19.38 | 1,223 |
| 2024-01-16 | $19.51 | $19.51 | $19.28 | $19.40 | $19.40 | 5,091 |
| 2024-01-12 | $19.50 | $19.50 | $19.32 | $19.49 | $19.49 | 5,108 |
| 2024-01-11 | $19.45 | $19.54 | $19.27 | $19.45 | $19.45 | 5,733 |
| 2024-01-10 | $19.33 | $19.55 | $19.33 | $19.40 | $19.40 | 4,137 |
| 2024-01-09 | $19.33 | $19.38 | $19.33 | $19.36 | $19.36 | 3,493 |
| 2024-01-08 | $19.25 | $19.34 | $19.25 | $19.34 | $19.34 | 6,349 |
| 2024-01-05 | $19.34 | $19.35 | $19.12 | $19.34 | $19.34 | 12,986 |
| 2024-01-04 | $19.39 | $19.40 | $19.11 | $19.22 | $19.22 | 18,820 |
| 2024-01-03 | $19.47 | $19.50 | $19.25 | $19.33 | $19.33 | 15,789 |
| 2024-01-02 | $19.14 | $19.37 | $19.14 | $19.36 | $19.36 | 5,781 |
| 2023-12-29 | $19.80 | $19.80 | $19.11 | $19.15 | $19.15 | 8,991 |
| 2023-12-28 | $19.57 | $19.75 | $19.50 | $19.68 | $19.68 | 4,421 |
| 2023-12-27 | $19.83 | $19.98 | $19.76 | $19.91 | $19.48 | 4,291 |
| 2023-12-26 | $19.90 | $19.91 | $19.80 | $19.83 | $19.41 | 4,511 |
| 2023-12-22 | $20.00 | $20.00 | $19.80 | $19.86 | $19.44 | 5,574 |
| 2023-12-21 | $19.89 | $20.00 | $19.77 | $19.99 | $19.56 | 2,773 |
| 2023-12-20 | $20.00 | $20.00 | $19.69 | $19.79 | $19.37 | 14,885 |
| 2023-12-19 | $19.81 | $20.01 | $19.72 | $20.00 | $19.57 | 16,993 |
| 2023-12-18 | $19.77 | $19.98 | $19.77 | $19.97 | $19.54 | 21,669 |
| 2023-12-15 | $19.90 | $20.20 | $19.79 | $19.79 | $19.37 | 51,326 |
| 2023-12-14 | $19.88 | $20.15 | $19.67 | $20.15 | $19.72 | 47,004 |
| 2023-12-13 | $19.46 | $20.06 | $19.46 | $19.90 | $19.47 | 20,540 |
| 2023-12-12 | $19.27 | $19.42 | $19.27 | $19.40 | $18.99 | 8,529 |
| 2023-12-11 | $19.45 | $19.45 | $19.26 | $19.26 | $18.85 | 5,063 |
| 2023-12-08 | $19.40 | $19.51 | $19.40 | $19.44 | $19.44 | 15,339 |
| 2023-12-07 | $19.36 | $19.40 | $19.34 | $19.36 | $19.36 | 10,010 |
| 2023-12-06 | $19.31 | $19.36 | $19.31 | $19.32 | $19.32 | 12,880 |
| 2023-12-05 | $19.10 | $19.33 | $19.00 | $19.33 | $19.33 | 3,322 |
| 2023-12-04 | $19.29 | $19.30 | $19.12 | $19.21 | $19.21 | 8,636 |
| 2023-12-01 | $18.75 | $19.28 | $18.75 | $19.13 | $19.13 | 6,177 |
| 2023-11-30 | $18.89 | $19.28 | $18.73 | $18.73 | $18.73 | 8,011 |
| 2023-11-29 | $18.61 | $19.01 | $18.61 | $18.80 | $18.80 | 4,317 |
| 2023-11-28 | $18.62 | $19.03 | $18.61 | $18.61 | $18.61 | 2,035 |
| 2023-11-27 | $18.78 | $18.80 | $18.50 | $18.75 | $18.75 | 19,697 |
| 2023-11-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 74 |
| 2023-11-22 | $18.89 | $19.00 | $18.70 | $18.75 | $18.75 | 59,742 |
| 2023-11-21 | $18.80 | $18.83 | $18.55 | $18.68 | $18.68 | 4,670 |
| 2023-11-20 | $18.58 | $18.90 | $18.32 | $18.74 | $18.74 | 47,724 |
| 2023-11-17 | $19.08 | $19.10 | $18.34 | $18.68 | $18.68 | 34,449 |
| 2023-11-16 | $19.09 | $19.09 | $18.90 | $19.01 | $19.01 | 3,907 |
| 2023-11-15 | $19.05 | $19.13 | $19.01 | $19.01 | $19.01 | 2,339 |
| 2023-11-14 | $18.89 | $19.14 | $18.89 | $18.92 | $18.92 | 4,558 |
| 2023-11-13 | $18.75 | $18.83 | $18.59 | $18.64 | $18.64 | 2,542 |
| 2023-11-10 | $18.50 | $18.85 | $18.25 | $18.75 | $18.75 | 3,349 |
| 2023-11-09 | $18.72 | $18.75 | $18.37 | $18.69 | $18.69 | 3,290 |
| 2023-11-08 | $18.59 | $18.73 | $18.46 | $18.48 | $18.48 | 6,676 |
| 2023-11-07 | $18.64 | $18.64 | $18.43 | $18.60 | $18.60 | 9,978 |
| 2023-11-06 | $18.63 | $18.65 | $18.40 | $18.43 | $18.43 | 9,135 |
| 2023-11-03 | $18.59 | $18.65 | $18.45 | $18.45 | $18.45 | 24,709 |
| 2023-11-02 | $18.48 | $18.56 | $18.48 | $18.56 | $18.56 | 9,388 |
| 2023-11-01 | $18.25 | $18.40 | $18.05 | $18.27 | $18.27 | 6,061 |
| 2023-10-31 | $18.09 | $18.30 | $17.75 | $18.29 | $18.29 | 9,884 |
| 2023-10-30 | $17.88 | $18.08 | $17.75 | $18.08 | $18.08 | 2,477 |
| 2023-10-27 | $17.80 | $17.89 | $17.66 | $17.74 | $17.74 | 4,842 |
| 2023-10-26 | $17.97 | $17.97 | $17.55 | $17.78 | $17.78 | 7,541 |
| 2023-10-25 | $18.00 | $18.29 | $17.63 | $17.64 | $17.64 | 11,766 |
| 2023-10-24 | $17.88 | $18.24 | $17.88 | $18.05 | $18.05 | 7,257 |
| 2023-10-23 | $17.60 | $18.29 | $17.60 | $17.95 | $17.95 | 4,730 |
| 2023-10-20 | $18.10 | $18.30 | $17.90 | $18.30 | $18.30 | 7,195 |
| 2023-10-19 | $18.21 | $18.40 | $18.00 | $18.06 | $18.06 | 8,481 |
| 2023-10-18 | $18.30 | $18.45 | $17.90 | $18.44 | $18.44 | 19,137 |
| 2023-10-17 | $18.44 | $18.47 | $18.22 | $18.45 | $18.45 | 9,264 |
| 2023-10-16 | $18.53 | $18.56 | $18.38 | $18.38 | $18.38 | 6,794 |
| 2023-10-13 | $18.28 | $18.49 | $18.15 | $18.39 | $18.39 | 4,873 |
| 2023-10-12 | $18.45 | $18.45 | $18.00 | $18.12 | $18.12 | 10,786 |
| 2023-10-11 | $18.50 | $18.51 | $18.20 | $18.45 | $18.45 | 9,369 |
| 2023-10-10 | $18.32 | $18.55 | $18.32 | $18.45 | $18.45 | 12,251 |
| 2023-10-09 | $17.85 | $18.35 | $17.79 | $18.35 | $18.35 | 5,292 |
| 2023-10-06 | $17.90 | $18.06 | $17.83 | $17.85 | $17.85 | 6,213 |
| 2023-10-05 | $18.00 | $18.00 | $17.74 | $18.00 | $18.00 | 15,922 |
| 2023-10-04 | $18.02 | $18.42 | $17.77 | $17.87 | $17.87 | 4,179 |
| 2023-10-03 | $18.27 | $18.27 | $17.92 | $17.97 | $17.97 | 5,863 |
| 2023-10-02 | $18.30 | $18.40 | $18.11 | $18.20 | $18.20 | 5,794 |
| 2023-09-29 | $18.23 | $18.52 | $18.23 | $18.50 | $18.50 | 20,976 |
| 2023-09-28 | $17.90 | $18.19 | $17.86 | $18.06 | $18.06 | 10,376 |
| 2023-09-27 | $18.45 | $18.45 | $18.25 | $18.26 | $17.84 | 16,917 |
| 2023-09-26 | $18.76 | $18.76 | $18.42 | $18.47 | $18.04 | 13,234 |
| 2023-09-25 | $18.59 | $18.86 | $18.59 | $18.76 | $18.33 | 5,909 |
| 2023-09-22 | $18.77 | $18.80 | $18.58 | $18.58 | $18.15 | 4,004 |
| 2023-09-21 | $18.53 | $18.73 | $18.51 | $18.60 | $18.17 | 17,348 |
| 2023-09-20 | $18.71 | $18.93 | $18.56 | $18.80 | $18.36 | 9,675 |
| 2023-09-19 | $18.90 | $18.90 | $18.83 | $18.83 | $18.40 | 5,327 |
| 2023-09-18 | $19.04 | $19.06 | $18.80 | $18.80 | $18.36 | 26,495 |
| 2023-09-15 | $18.90 | $19.06 | $18.82 | $19.06 | $18.62 | 3,561 |
| 2023-09-14 | $19.00 | $19.04 | $18.82 | $18.87 | $18.43 | 4,127 |
| 2023-09-13 | $18.90 | $18.90 | $18.70 | $18.80 | $18.36 | 15,059 |
| 2023-09-12 | $18.98 | $18.99 | $18.85 | $18.85 | $18.42 | 2,382 |
| 2023-09-11 | $18.87 | $18.91 | $18.75 | $18.91 | $18.47 | 9,242 |
| 2023-09-08 | $18.81 | $18.89 | $18.80 | $18.80 | $18.36 | 11,740 |
| 2023-09-07 | $18.94 | $18.94 | $18.73 | $18.83 | $18.39 | 20,217 |
| 2023-09-06 | $19.11 | $19.11 | $18.80 | $18.85 | $18.41 | 6,592 |
| 2023-09-05 | $19.10 | $19.10 | $18.80 | $18.90 | $18.90 | 6,944 |
| 2023-09-01 | $19.01 | $19.18 | $18.95 | $19.18 | $19.18 | 8,617 |
| 2023-08-31 | $18.98 | $19.14 | $18.94 | $19.11 | $19.11 | 14,410 |
| 2023-08-30 | $18.83 | $18.95 | $18.77 | $18.95 | $18.95 | 2,817 |
| 2023-08-29 | $19.05 | $19.09 | $18.81 | $18.83 | $18.83 | 20,583 |
| 2023-08-28 | $19.10 | $19.11 | $18.90 | $19.06 | $19.06 | 4,126 |
| 2023-08-25 | $18.83 | $19.07 | $18.80 | $18.97 | $18.97 | 9,581 |
| 2023-08-24 | $19.07 | $19.07 | $18.82 | $18.82 | $18.82 | 4,741 |
| 2023-08-23 | $18.80 | $19.05 | $18.77 | $18.99 | $18.99 | 8,101 |
| 2023-08-22 | $18.83 | $18.86 | $18.55 | $18.81 | $18.81 | 3,664 |
| 2023-08-21 | $18.98 | $18.98 | $18.60 | $18.70 | $18.70 | 6,737 |
| 2023-08-18 | $18.48 | $18.83 | $18.46 | $18.64 | $18.64 | 10,110 |
| 2023-08-17 | $18.62 | $18.63 | $18.55 | $18.55 | $18.55 | 3,083 |
| 2023-08-16 | $18.65 | $18.68 | $18.55 | $18.62 | $18.62 | 8,839 |
| 2023-08-15 | $18.51 | $18.70 | $18.50 | $18.56 | $18.56 | 3,112 |
| 2023-08-14 | $18.93 | $18.93 | $18.62 | $18.62 | $18.62 | 571 |
| 2023-08-11 | $18.75 | $18.75 | $18.60 | $18.60 | $18.60 | 646 |
| 2023-08-10 | $18.62 | $18.85 | $18.62 | $18.80 | $18.80 | 4,932 |
| 2023-08-09 | $18.85 | $18.85 | $18.55 | $18.75 | $18.75 | 5,661 |
| 2023-08-08 | $18.52 | $18.87 | $18.25 | $18.87 | $18.87 | 7,469 |
| 2023-08-07 | $18.43 | $18.58 | $18.41 | $18.58 | $18.58 | 4,036 |
| 2023-08-04 | $18.20 | $18.60 | $18.20 | $18.40 | $18.40 | 11,027 |
| 2023-08-03 | $18.46 | $18.57 | $18.01 | $18.21 | $18.21 | 22,046 |
| 2023-08-02 | $18.89 | $18.94 | $18.72 | $18.79 | $18.79 | 2,739 |
| 2023-08-01 | $18.90 | $18.92 | $18.89 | $18.89 | $18.89 | 701 |
| 2023-07-31 | $18.82 | $19.15 | $18.74 | $19.15 | $19.15 | 25,063 |
| 2023-07-28 | $18.87 | $19.15 | $18.78 | $18.79 | $18.79 | 2,244 |
| 2023-07-27 | $18.85 | $19.03 | $18.74 | $18.74 | $18.74 | 7,993 |
| 2023-07-26 | $19.14 | $19.14 | $18.90 | $18.90 | $18.90 | 3,808 |
| 2023-07-25 | $18.78 | $19.06 | $18.64 | $19.06 | $19.06 | 13,933 |
| 2023-07-24 | $18.88 | $18.88 | $18.72 | $18.78 | $18.78 | 1,400 |
| 2023-07-21 | $18.62 | $18.81 | $18.61 | $18.81 | $18.81 | 469 |
| 2023-07-20 | $18.56 | $18.79 | $18.56 | $18.66 | $18.66 | 3,646 |
| 2023-07-19 | $18.74 | $18.89 | $18.68 | $18.70 | $18.70 | 4,259 |
| 2023-07-18 | $18.73 | $18.75 | $18.62 | $18.68 | $18.68 | 3,159 |
| 2023-07-17 | $18.59 | $18.60 | $18.45 | $18.57 | $18.57 | 5,375 |
| 2023-07-14 | $18.58 | $18.73 | $18.42 | $18.44 | $18.44 | 5,535 |
| 2023-07-13 | $18.80 | $18.86 | $18.52 | $18.80 | $18.80 | 8,077 |
| 2023-07-12 | $18.71 | $18.86 | $18.60 | $18.80 | $18.80 | 5,443 |
| 2023-07-11 | $18.48 | $18.65 | $18.21 | $18.64 | $18.64 | 3,389 |
| 2023-07-10 | $18.19 | $18.56 | $18.19 | $18.56 | $18.56 | 6,788 |
| 2023-07-07 | $18.17 | $18.20 | $18.08 | $18.20 | $18.20 | 2,863 |
| 2023-07-06 | $18.26 | $18.26 | $17.96 | $18.07 | $18.07 | 13,188 |
| 2023-07-05 | $18.22 | $18.42 | $18.21 | $18.22 | $18.22 | 7,665 |
| 2023-07-03 | $18.34 | $18.43 | $18.25 | $18.29 | $18.29 | 3,953 |
| 2023-06-30 | $18.42 | $18.43 | $18.00 | $18.41 | $18.41 | 8,081 |
| 2023-06-29 | $18.01 | $18.09 | $17.94 | $17.95 | $17.95 | 9,175 |
| 2023-06-28 | $18.37 | $18.37 | $18.15 | $18.20 | $17.77 | 9,808 |
| 2023-06-27 | $18.26 | $18.39 | $18.20 | $18.39 | $17.96 | 6,422 |
| 2023-06-26 | $18.04 | $18.11 | $18.01 | $18.09 | $17.67 | 2,564 |
| 2023-06-23 | $18.00 | $18.21 | $18.00 | $18.00 | $17.58 | 4,335 |
| 2023-06-22 | $18.10 | $18.18 | $18.05 | $18.14 | $17.72 | 3,520 |
| 2023-06-21 | $17.99 | $18.20 | $17.99 | $18.05 | $17.63 | 3,346 |
| 2023-06-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.48 | 437 |
| 2023-06-16 | $17.90 | $17.90 | $17.89 | $17.90 | $17.48 | 880 |
| 2023-06-15 | $17.95 | $18.07 | $17.59 | $18.05 | $17.63 | 4,223 |
| 2023-06-14 | $18.00 | $18.10 | $17.98 | $17.98 | $17.56 | 7,861 |
| 2023-06-13 | $18.09 | $18.10 | $18.06 | $18.06 | $17.64 | 869 |
| 2023-06-12 | $18.23 | $18.23 | $17.46 | $17.88 | $17.46 | 4,751 |
| 2023-06-09 | $17.90 | $17.94 | $17.90 | $17.90 | $17.48 | 1,522 |
| 2023-06-08 | $18.00 | $18.10 | $17.95 | $17.95 | $17.53 | 943 |
| 2023-06-07 | $18.15 | $18.15 | $17.82 | $17.94 | $17.52 | 5,412 |
| 2023-06-06 | $17.76 | $18.18 | $17.76 | $18.09 | $17.67 | 6,144 |
| 2023-06-05 | $18.16 | $18.19 | $17.95 | $18.03 | $17.61 | 2,935 |
| 2023-06-02 | $17.80 | $18.10 | $17.80 | $18.10 | $18.10 | 6,988 |
| 2023-06-01 | $17.52 | $17.80 | $17.44 | $17.79 | $17.79 | 3,173 |
| 2023-05-31 | $17.10 | $17.74 | $17.10 | $17.74 | $17.74 | 19,515 |
| 2023-05-30 | $17.30 | $17.50 | $17.20 | $17.30 | $17.30 | 3,674 |
| 2023-05-26 | $16.98 | $17.11 | $16.98 | $17.11 | $17.11 | 1,027 |
| 2023-05-25 | $16.61 | $16.72 | $16.61 | $16.72 | $16.72 | 4,021 |
| 2023-05-24 | $17.13 | $17.23 | $17.12 | $17.12 | $17.12 | 3,435 |
| 2023-05-23 | $17.41 | $17.48 | $17.25 | $17.25 | $17.25 | 2,572 |
| 2023-05-22 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 773 |
| 2023-05-19 | $17.19 | $17.41 | $17.12 | $17.26 | $17.26 | 3,659 |
| 2023-05-18 | $16.86 | $17.11 | $16.84 | $17.11 | $17.11 | 2,571 |
| 2023-05-17 | $16.83 | $16.98 | $16.77 | $16.93 | $16.93 | 2,188 |
| 2023-05-16 | $16.78 | $16.87 | $16.75 | $16.75 | $16.75 | 3,420 |
| 2023-05-15 | $16.83 | $16.94 | $16.75 | $16.94 | $16.94 | 2,276 |
| 2023-05-12 | $16.76 | $16.82 | $16.75 | $16.79 | $16.79 | 1,509 |
| 2023-05-11 | $17.05 | $17.05 | $16.90 | $16.90 | $16.90 | 777 |
| 2023-05-10 | $16.76 | $17.07 | $16.75 | $17.07 | $17.07 | 886 |
| 2023-05-09 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 127 |
| 2023-05-08 | $16.92 | $17.18 | $16.89 | $17.06 | $17.06 | 5,844 |
| 2023-05-05 | $16.91 | $17.18 | $16.91 | $17.04 | $17.04 | 1,820 |
| 2023-05-04 | $17.00 | $17.00 | $16.50 | $16.74 | $16.74 | 9,403 |
| 2023-05-03 | $17.40 | $17.40 | $17.10 | $17.11 | $17.11 | 14,848 |
| 2023-05-02 | $17.85 | $17.85 | $17.22 | $17.44 | $17.44 | 8,056 |
| 2023-05-01 | $18.20 | $18.20 | $17.81 | $17.82 | $17.82 | 5,298 |
| 2023-04-28 | $17.65 | $18.42 | $17.65 | $18.42 | $18.42 | 18,339 |
| 2023-04-27 | $17.89 | $17.89 | $17.35 | $17.66 | $17.66 | 2,415 |
| 2023-04-26 | $17.61 | $17.69 | $17.50 | $17.50 | $17.50 | 2,354 |
| 2023-04-25 | $17.93 | $17.93 | $17.60 | $17.60 | $17.60 | 2,408 |
| 2023-04-24 | $17.90 | $17.90 | $17.70 | $17.70 | $17.70 | 10,567 |
| 2023-04-21 | $17.56 | $17.90 | $17.50 | $17.90 | $17.90 | 6,766 |
| 2023-04-20 | $17.35 | $17.38 | $17.35 | $17.38 | $17.38 | 801 |
| 2023-04-19 | $17.57 | $17.68 | $17.50 | $17.50 | $17.50 | 3,201 |
| 2023-04-18 | $17.76 | $17.76 | $17.49 | $17.57 | $17.57 | 3,899 |
| 2023-04-17 | $18.05 | $18.05 | $17.75 | $17.92 | $17.92 | 4,460 |
| 2023-04-14 | $17.90 | $17.90 | $17.40 | $17.75 | $17.75 | 2,919 |
| 2023-04-13 | $18.14 | $18.14 | $18.07 | $18.07 | $18.07 | 917 |
| 2023-04-12 | $18.41 | $18.41 | $17.97 | $18.23 | $18.23 | 1,416 |
| 2023-04-11 | $17.89 | $18.31 | $17.79 | $18.20 | $18.20 | 5,443 |
| 2023-04-10 | $18.01 | $18.03 | $17.75 | $17.96 | $17.96 | 6,581 |
| 2023-04-06 | $18.08 | $18.08 | $17.69 | $17.95 | $17.95 | 4,843 |
| 2023-04-05 | $17.72 | $18.16 | $17.72 | $18.14 | $18.14 | 6,634 |
| 2023-04-04 | $17.84 | $18.20 | $17.72 | $18.00 | $18.00 | 7,353 |
| 2023-04-03 | $17.42 | $18.00 | $17.41 | $17.97 | $17.97 | 20,783 |
| 2023-03-31 | $17.30 | $17.77 | $17.08 | $17.41 | $17.41 | 40,087 |
| 2023-03-30 | $16.82 | $17.48 | $16.81 | $17.07 | $17.07 | 9,673 |
| 2023-03-29 | $17.02 | $17.30 | $17.02 | $17.06 | $16.64 | 5,719 |
| 2023-03-28 | $17.04 | $17.18 | $16.99 | $17.03 | $16.61 | 6,245 |
| 2023-03-27 | $16.94 | $17.22 | $16.86 | $17.01 | $16.59 | 6,729 |
| 2023-03-24 | $16.73 | $16.80 | $16.70 | $16.75 | $16.34 | 7,024 |
| 2023-03-23 | $17.17 | $17.17 | $16.18 | $16.92 | $16.51 | 25,360 |
| 2023-03-22 | $17.29 | $17.29 | $17.17 | $17.17 | $16.75 | 1,207 |
| 2023-03-21 | $17.20 | $17.21 | $17.08 | $17.21 | $17.21 | 5,865 |
| 2023-03-20 | $17.40 | $17.40 | $16.90 | $16.92 | $16.92 | 16,263 |
| 2023-03-17 | $17.52 | $17.52 | $16.82 | $16.97 | $16.97 | 14,692 |
| 2023-03-16 | $17.39 | $17.39 | $17.14 | $17.18 | $17.18 | 11,042 |
| 2023-03-15 | $17.27 | $17.35 | $16.80 | $17.05 | $17.05 | 9,585 |
| 2023-03-14 | $17.42 | $18.15 | $17.41 | $17.41 | $17.41 | 3,277 |
| 2023-03-13 | $17.49 | $17.67 | $17.18 | $17.41 | $17.41 | 7,230 |
| 2023-03-10 | $18.60 | $18.60 | $17.78 | $17.84 | $17.84 | 9,440 |
| 2023-03-09 | $18.82 | $19.11 | $18.58 | $18.60 | $18.60 | 3,257 |
| 2023-03-08 | $19.03 | $19.03 | $18.75 | $18.77 | $18.77 | 4,066 |
| 2023-03-07 | $19.19 | $19.19 | $19.08 | $19.09 | $19.09 | 2,219 |
| 2023-03-06 | $19.17 | $19.39 | $19.17 | $19.39 | $19.39 | 2,111 |
| 2023-03-03 | $19.09 | $19.20 | $19.02 | $19.06 | $19.06 | 1,755 |
| 2023-03-02 | $18.70 | $18.98 | $18.70 | $18.93 | $18.93 | 3,927 |
| 2023-03-01 | $18.91 | $19.13 | $18.89 | $18.96 | $18.96 | 4,386 |
| 2023-02-28 | $18.82 | $19.13 | $18.82 | $18.96 | $18.96 | 7,098 |
| 2023-02-27 | $19.03 | $19.03 | $18.58 | $18.82 | $18.82 | 12,338 |
| 2023-02-24 | $19.13 | $19.15 | $18.97 | $19.15 | $19.15 | 2,112 |
| 2023-02-23 | $19.19 | $19.38 | $19.05 | $19.38 | $19.38 | 5,425 |
| 2023-02-22 | $19.17 | $19.50 | $19.17 | $19.17 | $19.17 | 8,338 |
| 2023-02-21 | $19.45 | $19.59 | $19.18 | $19.20 | $19.20 | 7,317 |
| 2023-02-17 | $19.65 | $19.75 | $19.65 | $19.75 | $19.75 | 2,471 |
| 2023-02-16 | $19.55 | $19.72 | $19.55 | $19.71 | $19.71 | 6,800 |
| 2023-02-15 | $19.63 | $19.72 | $19.60 | $19.60 | $19.60 | 15,542 |
| 2023-02-14 | $19.40 | $19.58 | $19.27 | $19.58 | $19.58 | 8,023 |
| 2023-02-13 | $19.36 | $19.55 | $19.33 | $19.38 | $19.38 | 8,102 |
| 2023-02-10 | $19.30 | $19.55 | $19.20 | $19.35 | $19.35 | 18,319 |
| 2023-02-09 | $19.50 | $19.59 | $19.40 | $19.40 | $19.40 | 15,998 |
| 2023-02-08 | $19.53 | $19.53 | $19.49 | $19.49 | $19.49 | 5,676 |
| 2023-02-07 | $19.47 | $19.53 | $19.45 | $19.46 | $19.46 | 7,678 |
| 2023-02-06 | $19.50 | $19.50 | $19.39 | $19.45 | $19.45 | 16,854 |
| 2023-02-03 | $19.30 | $19.48 | $19.30 | $19.40 | $19.40 | 14,699 |
| 2023-02-02 | $19.15 | $19.66 | $19.00 | $19.40 | $19.40 | 34,871 |
| 2023-02-01 | $19.04 | $19.13 | $18.89 | $19.11 | $19.11 | 21,112 |
| 2023-01-31 | $19.10 | $19.12 | $18.82 | $18.91 | $18.91 | 21,334 |
| 2023-01-30 | $19.30 | $19.32 | $19.10 | $19.10 | $19.10 | 4,912 |
| 2023-01-27 | $19.18 | $19.39 | $19.01 | $19.32 | $19.32 | 8,991 |
| 2023-01-26 | $19.67 | $19.92 | $19.12 | $19.21 | $19.21 | 31,043 |
| 2023-01-25 | $19.50 | $19.91 | $19.48 | $19.74 | $19.74 | 6,497 |
| 2023-01-24 | $19.35 | $19.53 | $19.30 | $19.53 | $19.53 | 6,692 |
| 2023-01-23 | $19.30 | $19.45 | $19.24 | $19.37 | $19.37 | 10,260 |
| 2023-01-20 | $19.09 | $19.30 | $19.09 | $19.30 | $19.30 | 3,176 |
| 2023-01-19 | $19.05 | $19.44 | $18.91 | $19.35 | $19.35 | 10,389 |
| 2023-01-18 | $18.88 | $19.36 | $18.88 | $19.06 | $19.06 | 24,635 |
| 2023-01-17 | $18.61 | $19.46 | $18.59 | $18.85 | $18.85 | 19,826 |
| 2023-01-13 | $18.37 | $18.53 | $18.37 | $18.53 | $18.53 | 10,547 |
| 2023-01-12 | $18.27 | $18.62 | $18.00 | $18.32 | $18.32 | 18,962 |
| 2023-01-11 | $17.35 | $18.07 | $17.30 | $17.91 | $17.91 | 90,356 |
| 2023-01-10 | $17.75 | $17.75 | $17.10 | $17.42 | $17.42 | 11,951 |
| 2023-01-09 | $17.68 | $18.78 | $17.50 | $17.67 | $17.67 | 13,768 |
| 2023-01-06 | $17.66 | $17.72 | $17.46 | $17.70 | $17.70 | 1,774 |
| 2023-01-05 | $17.72 | $17.72 | $16.80 | $17.68 | $17.68 | 4,121 |
| 2023-01-04 | $16.80 | $17.63 | $16.78 | $17.32 | $17.32 | 1,332 |
| 2023-01-03 | $16.66 | $16.97 | $16.53 | $16.97 | $16.97 | 4,100 |
| 2022-12-30 | $16.47 | $16.67 | $16.47 | $16.67 | $16.67 | 9,356 |
| 2022-12-29 | $16.55 | $16.69 | $16.35 | $16.66 | $16.66 | 7,958 |
| 2022-12-28 | $16.95 | $16.95 | $16.71 | $16.86 | $16.44 | 7,275 |
| 2022-12-27 | $16.62 | $17.01 | $16.53 | $16.90 | $16.48 | 16,109 |
| 2022-12-23 | $16.71 | $17.18 | $16.53 | $16.62 | $16.20 | 12,304 |
| 2022-12-22 | $17.45 | $17.49 | $16.85 | $16.95 | $16.52 | 4,039 |
| 2022-12-21 | $17.60 | $17.60 | $17.50 | $17.50 | $17.06 | 601 |
| 2022-12-20 | $17.65 | $17.65 | $17.46 | $17.49 | $17.05 | 4,876 |
| 2022-12-19 | $17.69 | $17.80 | $17.65 | $17.65 | $17.21 | 3,407 |
| 2022-12-16 | $17.95 | $18.89 | $17.85 | $17.85 | $17.40 | 1,921 |
| 2022-12-15 | $18.17 | $18.19 | $18.04 | $18.04 | $17.59 | 470 |
| 2022-12-14 | $18.44 | $18.44 | $18.44 | $18.44 | $17.98 | 1,134 |
| 2022-12-13 | $18.33 | $18.33 | $17.81 | $17.81 | $17.36 | 3,048 |
| 2022-12-12 | $18.38 | $18.38 | $18.10 | $18.10 | $17.64 | 4,404 |
| 2022-12-09 | $18.28 | $18.40 | $18.10 | $18.10 | $17.64 | 3,707 |
| 2022-12-08 | $18.24 | $18.45 | $18.22 | $18.35 | $17.89 | 5,063 |
| 2022-12-07 | $18.30 | $18.80 | $18.30 | $18.66 | $18.19 | 11,684 |
| 2022-12-06 | $18.20 | $18.52 | $18.00 | $18.52 | $18.05 | 6,641 |
| 2022-12-05 | $18.70 | $18.70 | $17.98 | $17.98 | $17.53 | 2,250 |
| 2022-12-02 | $18.78 | $18.95 | $18.78 | $18.90 | $18.42 | 14,240 |
| 2022-12-01 | $18.46 | $18.94 | $18.46 | $18.88 | $18.41 | 10,352 |
| 2022-11-30 | $18.08 | $18.57 | $18.08 | $18.45 | $17.99 | 55,575 |
| 2022-11-29 | $18.32 | $18.35 | $17.92 | $17.92 | $17.47 | 18,841 |
| 2022-11-28 | $18.40 | $18.40 | $18.22 | $18.25 | $17.79 | 5,832 |
| 2022-11-25 | $18.30 | $18.40 | $18.30 | $18.34 | $17.88 | 383 |
| 2022-11-23 | $18.25 | $18.40 | $18.25 | $18.40 | $17.94 | 8,552 |
| 2022-11-22 | $18.40 | $18.40 | $18.12 | $18.25 | $17.79 | 33,669 |
| 2022-11-21 | $18.59 | $18.65 | $18.00 | $18.13 | $17.67 | 27,655 |
| 2022-11-18 | $17.60 | $18.51 | $17.59 | $18.10 | $17.64 | 48,973 |
| 2022-11-17 | $17.80 | $17.84 | $17.51 | $17.58 | $17.14 | 4,313 |
| 2022-11-16 | $18.39 | $18.39 | $17.61 | $18.11 | $17.65 | 24,655 |
| 2022-11-15 | $18.19 | $18.66 | $18.16 | $18.31 | $17.85 | 11,895 |
| 2022-11-14 | $18.32 | $18.40 | $18.23 | $18.31 | $17.85 | 4,206 |
| 2022-11-11 | $18.10 | $18.18 | $18.10 | $18.18 | $17.72 | 1,495 |
| 2022-11-10 | $17.34 | $18.06 | $17.29 | $18.06 | $17.61 | 3,102 |
| 2022-11-09 | $17.20 | $17.20 | $17.20 | $17.20 | $16.76 | 669 |
| 2022-11-08 | $16.65 | $17.31 | $16.65 | $17.01 | $16.58 | 2,602 |
| 2022-11-07 | $16.42 | $16.60 | $16.39 | $16.48 | $16.07 | 4,711 |
| 2022-11-04 | $16.27 | $16.65 | $16.27 | $16.28 | $15.87 | 3,752 |
| 2022-11-03 | $16.24 | $16.42 | $16.24 | $16.24 | $15.83 | 2,431 |
| 2022-11-02 | $16.65 | $16.65 | $16.24 | $16.26 | $15.85 | 4,643 |
| 2022-11-01 | $17.01 | $17.01 | $16.38 | $16.63 | $16.21 | 4,941 |
| 2022-10-31 | $16.96 | $17.16 | $16.94 | $17.12 | $16.69 | 9,748 |
| 2022-10-28 | $17.00 | $17.10 | $16.83 | $16.97 | $16.54 | 20,300 |
| 2022-10-27 | $17.19 | $17.39 | $16.82 | $17.00 | $16.57 | 16,558 |
| 2022-10-26 | $16.62 | $17.00 | $16.43 | $16.93 | $16.50 | 16,533 |
| 2022-10-25 | $16.20 | $16.91 | $16.20 | $16.47 | $16.05 | 8,875 |
| 2022-10-24 | $15.62 | $16.35 | $15.62 | $16.25 | $15.84 | 33,534 |
| 2022-10-21 | $16.41 | $16.41 | $15.62 | $15.62 | $15.23 | 12,394 |
| 2022-10-20 | $16.64 | $16.65 | $16.15 | $16.65 | $16.23 | 2,965 |
| 2022-10-19 | $16.26 | $17.00 | $16.25 | $17.00 | $16.57 | 3,392 |
| 2022-10-18 | $16.32 | $16.50 | $15.50 | $16.31 | $15.90 | 6,230 |
| 2022-10-17 | $15.91 | $16.59 | $15.80 | $16.20 | $15.79 | 7,244 |
| 2022-10-14 | $15.85 | $15.85 | $15.70 | $15.81 | $15.41 | 1,357 |
| 2022-10-13 | $15.80 | $15.85 | $15.30 | $15.70 | $15.31 | 3,418 |
| 2022-10-12 | $16.08 | $16.08 | $15.60 | $15.88 | $15.48 | 8,627 |
| 2022-10-11 | $15.61 | $16.10 | $15.61 | $15.97 | $15.56 | 4,354 |
| 2022-10-10 | $15.87 | $15.94 | $15.46 | $15.70 | $15.31 | 14,962 |
| 2022-10-07 | $16.00 | $16.00 | $15.70 | $15.97 | $15.97 | 11,998 |
| 2022-10-06 | $15.90 | $16.73 | $15.65 | $15.85 | $15.85 | 13,064 |
| 2022-10-05 | $15.77 | $15.99 | $15.46 | $15.75 | $15.75 | 19,307 |
| 2022-10-04 | $15.96 | $16.54 | $15.07 | $15.89 | $15.89 | 164,229 |
| 2022-10-03 | $14.93 | $15.99 | $14.93 | $15.82 | $15.82 | 34,925 |
| 2022-09-30 | $16.32 | $16.39 | $14.35 | $14.35 | $14.35 | 69,370 |
| 2022-09-29 | $17.12 | $17.12 | $16.23 | $16.36 | $16.36 | 12,813 |
| 2022-09-28 | $17.52 | $17.88 | $17.51 | $17.88 | $17.42 | 1,354 |
| 2022-09-27 | $18.16 | $18.18 | $17.16 | $17.51 | $17.06 | 7,928 |
| 2022-09-26 | $18.21 | $18.48 | $17.91 | $17.96 | $17.50 | 14,225 |
| 2022-09-23 | $19.23 | $19.23 | $18.40 | $18.49 | $18.02 | 8,014 |
| 2022-09-22 | $19.25 | $19.64 | $19.25 | $19.25 | $18.76 | 5,754 |
| 2022-09-21 | $19.68 | $19.84 | $19.68 | $19.76 | $19.25 | 3,219 |
| 2022-09-20 | $19.54 | $20.10 | $19.52 | $19.85 | $19.34 | 1,826 |
| 2022-09-19 | $19.65 | $19.87 | $19.52 | $19.55 | $19.05 | 4,787 |
| 2022-09-16 | $19.89 | $20.10 | $19.51 | $20.10 | $19.59 | 3,547 |
| 2022-09-15 | $20.18 | $20.18 | $19.77 | $19.79 | $19.28 | 2,014 |
| 2022-09-14 | $20.11 | $20.18 | $19.91 | $20.00 | $19.49 | 2,010 |
| 2022-09-13 | $20.22 | $20.29 | $20.21 | $20.29 | $19.77 | 736 |
| 2022-09-12 | $20.95 | $20.95 | $20.25 | $20.39 | $19.87 | 7,351 |
| 2022-09-09 | $20.47 | $20.50 | $20.24 | $20.45 | $19.93 | 3,842 |
| 2022-09-08 | $20.32 | $20.65 | $20.28 | $20.40 | $20.40 | 2,471 |
| 2022-09-07 | $20.23 | $20.71 | $20.23 | $20.40 | $20.40 | 2,151 |
| 2022-09-06 | $20.74 | $20.74 | $20.24 | $20.26 | $20.26 | 4,396 |
| 2022-09-02 | $21.17 | $21.17 | $20.55 | $20.56 | $20.56 | 8,782 |
| 2022-09-01 | $21.26 | $21.50 | $20.95 | $21.17 | $21.17 | 7,433 |
| 2022-08-31 | $21.00 | $21.50 | $20.98 | $21.50 | $21.50 | 63,123 |
| 2022-08-30 | $20.94 | $21.27 | $20.94 | $21.16 | $21.16 | 7,616 |
| 2022-08-29 | $20.78 | $21.28 | $20.51 | $21.28 | $21.28 | 9,900 |
| 2022-08-26 | $20.77 | $21.24 | $20.77 | $21.16 | $21.16 | 7,262 |
| 2022-08-25 | $20.84 | $21.00 | $20.74 | $21.00 | $21.00 | 4,982 |
| 2022-08-24 | $20.91 | $20.91 | $20.61 | $20.89 | $20.89 | 7,982 |
| 2022-08-23 | $20.67 | $20.82 | $20.53 | $20.68 | $20.68 | 5,366 |
| 2022-08-22 | $20.59 | $20.75 | $20.35 | $20.73 | $20.73 | 4,599 |
| 2022-08-19 | $20.54 | $20.99 | $20.54 | $20.60 | $20.60 | 5,024 |
| 2022-08-18 | $20.64 | $20.83 | $20.30 | $20.78 | $20.78 | 7,429 |
| 2022-08-17 | $20.85 | $21.14 | $20.25 | $20.47 | $20.47 | 13,726 |
| 2022-08-16 | $20.89 | $21.08 | $20.70 | $20.85 | $20.85 | 13,426 |
| 2022-08-15 | $21.50 | $21.62 | $20.71 | $20.86 | $20.86 | 45,395 |
| 2022-08-12 | $20.86 | $21.50 | $20.81 | $21.48 | $21.48 | 8,431 |
| 2022-08-11 | $20.72 | $20.86 | $20.61 | $20.85 | $20.85 | 1,747 |
| 2022-08-10 | $20.83 | $20.86 | $20.68 | $20.84 | $20.84 | 1,934 |
| 2022-08-09 | $20.59 | $21.00 | $20.35 | $20.68 | $20.68 | 4,689 |
| 2022-08-08 | $20.98 | $20.98 | $20.81 | $20.81 | $20.81 | 3,282 |
| 2022-08-05 | $21.48 | $21.49 | $20.89 | $20.91 | $20.91 | 3,202 |
| 2022-08-04 | $20.96 | $21.48 | $20.96 | $21.48 | $21.48 | 6,783 |
| 2022-08-03 | $21.28 | $21.50 | $20.85 | $21.20 | $21.20 | 10,138 |
| 2022-08-02 | $20.70 | $21.42 | $20.70 | $21.21 | $21.21 | 10,890 |
| 2022-08-01 | $20.54 | $21.43 | $20.29 | $20.71 | $20.71 | 7,056 |
| 2022-07-29 | $20.08 | $21.06 | $20.08 | $20.26 | $20.26 | 9,386 |
| 2022-07-28 | $19.90 | $20.25 | $19.89 | $20.21 | $20.21 | 17,441 |
| 2022-07-27 | $19.83 | $19.95 | $19.46 | $19.79 | $19.79 | 4,104 |
| 2022-07-26 | $19.95 | $20.05 | $19.68 | $19.79 | $19.79 | 3,975 |
| 2022-07-25 | $19.84 | $20.25 | $19.84 | $19.88 | $19.88 | 3,161 |
| 2022-07-22 | $19.88 | $19.89 | $19.83 | $19.88 | $19.88 | 3,588 |
| 2022-07-21 | $19.78 | $20.00 | $19.78 | $20.00 | $20.00 | 6,237 |
| 2022-07-20 | $20.00 | $20.14 | $19.97 | $20.08 | $20.08 | 5,382 |
| 2022-07-19 | $20.00 | $20.00 | $19.83 | $19.99 | $19.99 | 5,775 |
| 2022-07-18 | $20.03 | $20.20 | $19.91 | $19.98 | $19.98 | 5,475 |
| 2022-07-15 | $20.25 | $20.25 | $19.92 | $19.94 | $19.94 | 2,567 |
| 2022-07-14 | $20.01 | $20.16 | $19.78 | $20.08 | $20.08 | 1,472 |
| 2022-07-13 | $20.07 | $20.41 | $19.68 | $19.68 | $19.68 | 950 |
| 2022-07-12 | $20.49 | $20.49 | $20.00 | $20.04 | $20.04 | 642 |
| 2022-07-11 | $20.12 | $20.12 | $19.91 | $20.00 | $20.00 | 3,500 |
| 2022-07-08 | $20.21 | $20.25 | $20.19 | $20.23 | $20.23 | 3,851 |
| 2022-07-07 | $20.01 | $20.25 | $20.01 | $20.25 | $20.25 | 1,690 |
| 2022-07-06 | $20.32 | $20.32 | $19.96 | $20.05 | $20.05 | 4,920 |
| 2022-07-05 | $20.03 | $20.63 | $20.03 | $20.31 | $20.31 | 1,750 |
| 2022-07-01 | $20.41 | $20.97 | $19.95 | $20.63 | $20.63 | 8,908 |
| 2022-06-30 | $21.02 | $21.04 | $19.71 | $19.71 | $19.71 | 9,598 |
| 2022-06-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.55 | 1,147 |
| 2022-06-28 | $21.00 | $21.00 | $20.72 | $20.72 | $20.28 | 712 |
| 2022-06-27 | $21.02 | $21.12 | $21.02 | $21.12 | $20.67 | 605 |
| 2022-06-24 | $20.60 | $21.06 | $20.60 | $20.88 | $20.43 | 1,725 |
| 2022-06-23 | $20.80 | $21.00 | $20.40 | $20.60 | $20.16 | 2,544 |
| 2022-06-22 | $21.28 | $21.28 | $20.49 | $20.80 | $20.36 | 22,377 |
| 2022-06-21 | $20.70 | $20.70 | $20.30 | $20.34 | $19.91 | 3,165 |
| 2022-06-17 | $20.58 | $20.80 | $20.18 | $20.26 | $19.83 | 14,735 |
| 2022-06-16 | $20.54 | $21.25 | $20.50 | $20.51 | $20.07 | 18,498 |
| 2022-06-15 | $20.85 | $22.37 | $20.70 | $21.05 | $20.60 | 9,025 |
| 2022-06-14 | $21.50 | $21.55 | $20.31 | $20.82 | $20.38 | 15,119 |
| 2022-06-13 | $21.92 | $21.92 | $21.50 | $21.52 | $21.06 | 14,007 |
| 2022-06-10 | $22.53 | $22.60 | $22.25 | $22.25 | $21.78 | 8,462 |
| 2022-06-09 | $22.65 | $22.81 | $22.65 | $22.65 | $22.17 | 7,899 |
| 2022-06-08 | $22.81 | $22.81 | $22.79 | $22.79 | $22.30 | 1,922 |
| 2022-06-07 | $22.99 | $23.13 | $22.62 | $22.81 | $22.32 | 3,364 |
| 2022-06-06 | $22.90 | $23.11 | $22.70 | $22.70 | $22.22 | 1,437 |
| 2022-06-03 | $22.94 | $22.96 | $22.91 | $22.91 | $22.42 | 989 |
| 2022-06-02 | $22.47 | $23.05 | $22.47 | $22.82 | $22.33 | 1,111 |
| 2022-06-01 | $22.37 | $23.03 | $22.37 | $22.86 | $22.37 | 14,236 |
| 2022-05-31 | $22.40 | $23.34 | $22.37 | $23.00 | $22.51 | 13,255 |
| 2022-05-27 | $21.67 | $22.90 | $21.67 | $22.43 | $21.95 | 8,922 |
| 2022-05-26 | $21.30 | $21.67 | $21.30 | $21.53 | $21.07 | 3,617 |
| 2022-05-25 | $21.26 | $21.38 | $21.25 | $21.25 | $20.80 | 2,539 |
| 2022-05-24 | $21.06 | $21.20 | $21.06 | $21.20 | $20.75 | 1,772 |
| 2022-05-23 | $21.42 | $21.42 | $21.21 | $21.21 | $20.76 | 1,926 |
| 2022-05-20 | $21.56 | $21.56 | $21.45 | $21.45 | $20.99 | 683 |
| 2022-05-19 | $21.55 | $21.55 | $21.55 | $21.55 | $21.09 | 209 |
| 2022-05-18 | $21.56 | $21.58 | $21.55 | $21.55 | $21.09 | 7,173 |
| 2022-05-17 | $21.90 | $21.90 | $21.60 | $21.60 | $21.14 | 6,395 |
| 2022-05-16 | $21.99 | $21.99 | $21.82 | $21.82 | $21.35 | 8,106 |
| 2022-05-13 | $21.95 | $22.33 | $21.95 | $22.31 | $21.83 | 2,732 |
| 2022-05-12 | $22.03 | $22.14 | $21.65 | $21.65 | $21.19 | 31,550 |
| 2022-05-11 | $22.00 | $22.27 | $22.00 | $22.06 | $21.59 | 5,611 |
| 2022-05-10 | $22.30 | $23.21 | $22.11 | $22.11 | $21.64 | 10,619 |
| 2022-05-09 | $22.48 | $22.54 | $22.27 | $22.36 | $21.88 | 11,203 |
| 2022-05-06 | $22.71 | $22.84 | $22.65 | $22.65 | $22.17 | 6,232 |
| 2022-05-05 | $23.69 | $23.69 | $22.70 | $22.75 | $22.26 | 4,338 |
| 2022-05-04 | $22.97 | $23.25 | $22.78 | $22.78 | $22.29 | 3,415 |
| 2022-05-03 | $23.08 | $23.16 | $23.08 | $23.10 | $22.61 | 802 |
| 2022-05-02 | $23.63 | $23.63 | $23.21 | $23.21 | $22.71 | 13,388 |
| 2022-04-29 | $23.19 | $23.73 | $23.12 | $23.68 | $23.17 | 13,369 |
| 2022-04-28 | $23.09 | $23.27 | $22.91 | $23.27 | $22.77 | 2,449 |
| 2022-04-27 | $23.17 | $23.17 | $23.01 | $23.01 | $22.52 | 3,443 |
| 2022-04-26 | $23.31 | $23.31 | $23.00 | $23.00 | $22.51 | 3,453 |
| 2022-04-25 | $23.23 | $23.30 | $23.05 | $23.20 | $22.71 | 4,532 |
| 2022-04-22 | $23.15 | $23.62 | $23.13 | $23.32 | $22.82 | 28,116 |
| 2022-04-21 | $22.76 | $23.04 | $22.76 | $22.98 | $22.49 | 12,786 |
| 2022-04-20 | $22.32 | $22.50 | $22.32 | $22.45 | $21.97 | 5,535 |
| 2022-04-19 | $22.63 | $22.63 | $22.25 | $22.26 | $21.79 | 4,274 |
| 2022-04-18 | $22.83 | $22.89 | $22.75 | $22.75 | $22.26 | 2,183 |
| 2022-04-14 | $22.76 | $22.99 | $22.76 | $22.99 | $22.50 | 1,334 |
| 2022-04-13 | $22.79 | $23.00 | $22.78 | $22.78 | $22.29 | 1,446 |
| 2022-04-12 | $22.83 | $23.00 | $22.75 | $22.77 | $22.28 | 2,180 |
| 2022-04-11 | $22.50 | $23.00 | $22.50 | $22.68 | $22.20 | 5,610 |
| 2022-04-08 | $23.10 | $23.14 | $22.62 | $22.65 | $22.17 | 12,904 |
| 2022-04-07 | $23.38 | $23.38 | $22.87 | $23.19 | $22.70 | 6,909 |
| 2022-04-06 | $22.94 | $23.29 | $22.92 | $22.92 | $22.43 | 982 |
| 2022-04-05 | $23.61 | $23.61 | $22.90 | $22.96 | $22.47 | 24,622 |
| 2022-04-04 | $23.50 | $23.70 | $23.35 | $23.63 | $23.13 | 5,048 |
| 2022-04-01 | $23.14 | $23.47 | $23.14 | $23.39 | $22.89 | 6,894 |
| 2022-03-31 | $23.37 | $23.54 | $23.01 | $23.01 | $22.52 | 12,710 |
| 2022-03-30 | $23.76 | $23.90 | $23.50 | $23.50 | $22.58 | 7,156 |
| 2022-03-29 | $23.64 | $23.79 | $23.64 | $23.79 | $22.85 | 774 |
| 2022-03-28 | $23.45 | $23.95 | $23.36 | $23.49 | $22.57 | 9,692 |
| 2022-03-25 | $23.49 | $23.66 | $23.27 | $23.27 | $22.36 | 4,616 |
| 2022-03-24 | $23.51 | $23.56 | $23.50 | $23.51 | $22.58 | 6,914 |
| 2022-03-23 | $23.58 | $23.72 | $23.58 | $23.60 | $22.67 | 1,330 |
| 2022-03-22 | $24.03 | $24.03 | $23.37 | $23.48 | $22.56 | 15,280 |
| 2022-03-21 | $23.79 | $24.28 | $23.79 | $23.85 | $22.91 | 38,082 |
| 2022-03-18 | $23.81 | $23.81 | $23.60 | $23.60 | $22.67 | 1,851 |
| 2022-03-17 | $23.32 | $23.77 | $23.00 | $23.77 | $22.84 | 12,219 |
| 2022-03-16 | $22.79 | $23.26 | $22.64 | $23.02 | $22.11 | 21,490 |
| 2022-03-15 | $22.22 | $22.99 | $22.21 | $22.99 | $22.09 | 775 |
| 2022-03-14 | $22.60 | $22.60 | $22.21 | $22.22 | $21.35 | 8,367 |
| 2022-03-11 | $22.49 | $22.84 | $22.34 | $22.84 | $21.94 | 6,150 |
| 2022-03-10 | $22.48 | $22.50 | $22.33 | $22.37 | $21.49 | 1,386 |
| 2022-03-09 | $22.51 | $22.62 | $22.35 | $22.50 | $21.62 | 9,452 |
| 2022-03-08 | $22.48 | $22.89 | $22.05 | $22.33 | $21.45 | 12,517 |
| 2022-03-07 | $22.75 | $22.75 | $22.09 | $22.32 | $21.44 | 15,954 |
| 2022-03-04 | $23.00 | $23.00 | $22.80 | $22.80 | $21.90 | 4,286 |
| 2022-03-03 | $23.10 | $23.12 | $22.96 | $23.00 | $22.10 | 22,445 |
| 2022-03-02 | $22.95 | $23.05 | $22.93 | $23.05 | $22.14 | 1,739 |
| 2022-03-01 | $22.94 | $22.99 | $22.80 | $22.80 | $21.91 | 5,997 |
| 2022-02-28 | $23.01 | $23.03 | $22.71 | $22.75 | $21.86 | 3,589 |
| 2022-02-25 | $22.91 | $23.00 | $22.79 | $22.79 | $21.89 | 14,070 |
| 2022-02-24 | $22.86 | $22.87 | $22.63 | $22.84 | $21.94 | 10,367 |
| 2022-02-23 | $23.37 | $23.37 | $22.71 | $22.88 | $21.98 | 9,548 |
| 2022-02-22 | $23.15 | $23.39 | $22.95 | $23.00 | $22.10 | 5,620 |
| 2022-02-18 | $23.14 | $23.64 | $23.06 | $23.09 | $22.18 | 6,224 |
| 2022-02-17 | $23.45 | $23.45 | $23.01 | $23.15 | $22.24 | 10,151 |
| 2022-02-16 | $23.59 | $23.59 | $23.40 | $23.49 | $22.57 | 3,690 |
| 2022-02-15 | $23.51 | $23.74 | $23.38 | $23.55 | $22.63 | 7,291 |
| 2022-02-14 | $23.85 | $23.85 | $23.31 | $23.46 | $22.54 | 23,599 |
| 2022-02-11 | $23.90 | $23.90 | $23.68 | $23.80 | $22.87 | 13,571 |
| 2022-02-10 | $24.02 | $24.04 | $23.74 | $23.94 | $23.00 | 14,825 |
| 2022-02-09 | $23.97 | $24.19 | $23.97 | $24.07 | $23.12 | 2,709 |
| 2022-02-08 | $23.90 | $24.20 | $23.87 | $24.16 | $23.21 | 20,931 |
| 2022-02-07 | $23.86 | $23.99 | $23.80 | $23.92 | $22.98 | 7,041 |
| 2022-02-04 | $23.99 | $23.99 | $23.85 | $23.86 | $22.92 | 8,708 |
| 2022-02-03 | $24.10 | $24.19 | $24.00 | $24.00 | $23.06 | 10,619 |
| 2022-02-02 | $24.40 | $24.40 | $24.10 | $24.20 | $23.25 | 10,563 |
| 2022-02-01 | $24.36 | $24.38 | $24.21 | $24.25 | $23.30 | 11,763 |
| 2022-01-31 | $24.27 | $24.27 | $24.11 | $24.11 | $23.16 | 4,073 |
| 2022-01-28 | $24.23 | $24.34 | $24.11 | $24.11 | $23.16 | 7,312 |
| 2022-01-27 | $24.52 | $24.52 | $24.20 | $24.20 | $23.25 | 6,169 |
| 2022-01-26 | $24.48 | $24.48 | $24.35 | $24.36 | $23.40 | 1,742 |
| 2022-01-25 | $24.41 | $24.44 | $24.35 | $24.40 | $23.44 | 5,430 |
| 2022-01-24 | $24.52 | $24.56 | $24.35 | $24.42 | $23.46 | 40,199 |
| 2022-01-21 | $24.62 | $24.72 | $24.55 | $24.69 | $23.72 | 7,828 |
| 2022-01-20 | $24.78 | $24.80 | $24.65 | $24.65 | $23.68 | 5,507 |
| 2022-01-19 | $24.63 | $24.80 | $24.60 | $24.63 | $23.66 | 7,836 |
| 2022-01-18 | $24.63 | $24.67 | $24.62 | $24.62 | $23.65 | 4,930 |
| 2022-01-14 | $24.88 | $24.95 | $24.65 | $24.65 | $23.68 | 11,010 |
| 2022-01-13 | $24.64 | $24.75 | $24.55 | $24.73 | $23.76 | 7,491 |
| 2022-01-12 | $24.74 | $24.75 | $24.68 | $24.74 | $23.77 | 5,048 |
| 2022-01-11 | $24.61 | $24.69 | $24.61 | $24.69 | $23.72 | 3,240 |
| 2022-01-10 | $24.61 | $24.61 | $24.54 | $24.54 | $23.58 | 4,008 |
| 2022-01-07 | $24.69 | $24.69 | $24.53 | $24.56 | $23.60 | 3,293 |
| 2022-01-06 | $24.55 | $24.57 | $24.54 | $24.56 | $23.60 | 2,823 |
| 2022-01-05 | $24.60 | $24.72 | $24.60 | $24.62 | $23.65 | 8,687 |
| 2022-01-04 | $24.62 | $24.68 | $24.60 | $24.60 | $23.63 | 36,304 |
| 2022-01-03 | $24.56 | $24.69 | $24.46 | $24.56 | $23.60 | 11,618 |
| 2021-12-31 | $24.45 | $24.60 | $24.45 | $24.55 | $23.59 | 6,404 |
| 2021-12-30 | $24.81 | $24.81 | $24.42 | $24.48 | $23.52 | 8,225 |
| 2021-12-29 | $24.97 | $24.97 | $24.75 | $24.80 | $23.41 | 26,493 |
| 2021-12-28 | $24.89 | $24.96 | $24.77 | $24.82 | $23.43 | 10,077 |
| 2021-12-27 | $24.86 | $24.89 | $24.80 | $24.80 | $23.41 | 4,119 |
| 2021-12-23 | $24.80 | $24.89 | $24.80 | $24.86 | $23.47 | 6,282 |
| 2021-12-22 | $24.69 | $24.79 | $24.60 | $24.79 | $23.40 | 4,527 |
| 2021-12-21 | $24.59 | $24.71 | $24.59 | $24.65 | $23.27 | 5,351 |
| 2021-12-20 | $24.59 | $24.59 | $24.50 | $24.50 | $23.13 | 5,009 |
| 2021-12-17 | $24.70 | $24.70 | $24.49 | $24.55 | $23.18 | 2,791 |
| 2021-12-16 | $24.58 | $24.69 | $24.58 | $24.59 | $23.22 | 6,656 |
| 2021-12-15 | $24.55 | $24.61 | $24.40 | $24.54 | $23.17 | 11,072 |
| 2021-12-14 | $24.60 | $24.60 | $24.49 | $24.49 | $23.12 | 7,211 |
| 2021-12-13 | $24.61 | $24.72 | $24.60 | $24.69 | $23.31 | 17,531 |
| 2021-12-10 | $24.82 | $24.82 | $24.65 | $24.65 | $23.27 | 7,191 |
| 2021-12-09 | $24.75 | $24.88 | $24.60 | $24.74 | $23.35 | 10,082 |
| 2021-12-08 | $24.76 | $24.84 | $24.68 | $24.75 | $23.36 | 4,256 |
| 2021-12-07 | $24.69 | $25.00 | $24.66 | $24.71 | $23.33 | 3,448 |
| 2021-12-06 | $24.81 | $24.81 | $24.75 | $24.75 | $23.37 | 827 |
| 2021-12-03 | $24.69 | $24.69 | $24.69 | $24.69 | $23.31 | 406 |
| 2021-12-02 | $24.60 | $25.00 | $24.60 | $24.64 | $23.26 | 3,320 |
| 2021-12-01 | $24.79 | $24.84 | $24.60 | $24.63 | $23.25 | 6,869 |
| 2021-11-30 | $24.89 | $24.89 | $24.77 | $24.79 | $23.41 | 3,527 |
| 2021-11-29 | $24.91 | $25.01 | $24.75 | $24.88 | $23.49 | 9,232 |
| 2021-11-26 | $24.85 | $24.93 | $24.85 | $24.92 | $23.53 | 3,442 |
| 2021-11-24 | $24.87 | $25.00 | $24.85 | $24.85 | $23.46 | 20,941 |
| 2021-11-23 | $24.81 | $24.97 | $24.78 | $24.85 | $23.46 | 52,760 |
| 2021-11-22 | $24.81 | $24.90 | $24.72 | $24.78 | $23.40 | 12,296 |
| 2021-11-19 | $24.80 | $24.84 | $24.65 | $24.72 | $23.34 | 4,519 |
| 2021-11-18 | $24.86 | $24.86 | $24.69 | $24.75 | $23.37 | 13,704 |
| 2021-11-17 | $24.92 | $24.92 | $24.75 | $24.75 | $23.37 | 31,407 |
| 2021-11-16 | $24.89 | $24.95 | $24.86 | $24.95 | $23.56 | 7,409 |
| 2021-11-15 | $24.90 | $24.94 | $24.84 | $24.87 | $23.48 | 2,290 |
| 2021-11-12 | $24.82 | $24.90 | $24.82 | $24.82 | $23.43 | 10,459 |
| 2021-11-11 | $24.92 | $24.92 | $24.86 | $24.90 | $23.51 | 2,908 |
| 2021-11-10 | $24.97 | $25.00 | $24.90 | $24.90 | $23.51 | 38,996 |
| 2021-11-09 | $24.98 | $25.00 | $24.86 | $25.00 | $23.60 | 9,672 |
| 2021-11-08 | $24.97 | $25.00 | $24.97 | $25.00 | $23.60 | 4,965 |
| 2021-11-05 | $25.00 | $25.00 | $24.99 | $25.00 | $23.60 | 3,230 |
| 2021-11-04 | $25.00 | $25.00 | $24.97 | $25.00 | $23.60 | 20,779 |
| 2021-11-03 | $24.93 | $24.99 | $24.89 | $24.99 | $23.59 | 23,211 |
| 2021-11-02 | $24.90 | $24.95 | $24.90 | $24.95 | $23.56 | 8,636 |
| 2021-11-01 | $24.94 | $25.00 | $24.85 | $24.90 | $23.51 | 24,171 |
| 2021-10-29 | $24.96 | $25.00 | $24.88 | $24.92 | $23.53 | 39,667 |
| 2021-10-28 | $24.95 | $25.01 | $24.95 | $25.01 | $23.61 | 5,052 |
| 2021-10-27 | $24.89 | $25.01 | $24.89 | $25.01 | $23.61 | 934 |
| 2021-10-26 | $25.00 | $25.01 | $24.89 | $24.90 | $23.51 | 11,701 |
| 2021-10-25 | $25.00 | $25.01 | $24.88 | $24.88 | $23.49 | 13,542 |
| 2021-10-22 | $24.99 | $24.99 | $24.99 | $24.99 | $23.59 | 378 |
| 2021-10-21 | $24.96 | $25.01 | $24.96 | $24.96 | $23.57 | 3,026 |
| 2021-10-20 | $25.00 | $25.00 | $24.96 | $24.96 | $23.57 | 1,374 |
| 2021-10-19 | $24.99 | $25.03 | $24.96 | $25.00 | $23.60 | 5,538 |
| 2021-10-18 | $25.01 | $25.03 | $24.95 | $24.95 | $23.56 | 5,210 |
| 2021-10-15 | $25.00 | $25.01 | $24.99 | $25.01 | $23.61 | 8,045 |
| 2021-10-14 | $24.80 | $25.00 | $24.80 | $24.98 | $23.58 | 8,941 |
| 2021-10-13 | $24.80 | $24.90 | $24.72 | $24.75 | $23.37 | 12,867 |
| 2021-10-12 | $24.74 | $24.76 | $24.71 | $24.76 | $23.38 | 3,469 |
| 2021-10-11 | $24.71 | $24.73 | $24.68 | $24.71 | $23.33 | 9,948 |
| 2021-10-08 | $24.70 | $24.74 | $24.60 | $24.72 | $23.34 | 22,290 |
| 2021-10-07 | $24.83 | $24.83 | $24.70 | $24.72 | $23.34 | 5,333 |
| 2021-10-06 | $24.75 | $24.75 | $24.67 | $24.69 | $23.31 | 9,736 |
| 2021-10-05 | $24.72 | $24.76 | $24.67 | $24.67 | $23.29 | 1,696 |
| 2021-10-04 | $24.80 | $24.84 | $24.70 | $24.70 | $23.32 | 26,102 |
| 2021-10-01 | $24.85 | $24.87 | $24.80 | $24.80 | $23.41 | 2,266 |
| 2021-09-30 | $25.06 | $25.06 | $24.77 | $24.80 | $23.41 | 35,944 |
| 2021-09-29 | $25.20 | $25.45 | $25.15 | $25.29 | $23.44 | 31,235 |
| 2021-09-28 | $25.15 | $25.22 | $25.06 | $25.15 | $23.31 | 26,364 |
| 2021-09-27 | $25.32 | $25.38 | $25.14 | $25.15 | $23.31 | 88,760 |
| 2021-09-24 | $25.28 | $25.32 | $25.20 | $25.32 | $23.46 | 9,801 |
| 2021-09-23 | $25.22 | $25.35 | $25.18 | $25.20 | $23.35 | 24,741 |
| 2021-09-22 | $25.25 | $25.33 | $25.17 | $25.22 | $23.37 | 38,163 |
| 2021-09-21 | $25.10 | $25.37 | $25.05 | $25.05 | $23.21 | 4,262 |
| 2021-09-20 | $25.20 | $25.23 | $25.02 | $25.04 | $23.20 | 4,813 |
| 2021-09-17 | $25.30 | $25.39 | $25.23 | $25.23 | $23.38 | 1,797 |
| 2021-09-16 | $25.39 | $25.39 | $25.11 | $25.21 | $23.36 | 44,346 |
| 2021-09-15 | $25.38 | $25.42 | $25.25 | $25.37 | $23.51 | 58,467 |
| 2021-09-14 | $24.77 | $25.54 | $24.77 | $25.50 | $23.63 | 142,593 |
| 2021-09-13 | $24.70 | $24.79 | $24.70 | $24.70 | $22.89 | 33,836 |
| 2021-09-10 | $24.73 | $24.80 | $24.67 | $24.71 | $22.90 | 21,402 |
| 2021-09-09 | $24.74 | $24.76 | $24.70 | $24.70 | $22.89 | 5,778 |
| 2021-09-08 | $24.70 | $24.84 | $24.64 | $24.71 | $22.90 | 38,409 |
| 2021-09-07 | $24.59 | $24.71 | $24.54 | $24.65 | $22.84 | 27,201 |
| 2021-09-03 | $24.60 | $24.62 | $24.50 | $24.60 | $22.80 | 38,921 |
| 2021-09-02 | $24.48 | $24.62 | $24.48 | $24.56 | $22.76 | 37,161 |
| 2021-09-01 | $24.32 | $24.45 | $24.26 | $24.45 | $22.66 | 31,391 |
| 2021-08-31 | $24.29 | $24.41 | $24.29 | $24.32 | $22.54 | 84,053 |
| 2021-08-30 | $24.29 | $24.35 | $24.22 | $24.25 | $22.47 | 27,422 |
| 2021-08-27 | $24.25 | $24.30 | $24.23 | $24.23 | $22.45 | 7,784 |
| 2021-08-26 | $24.28 | $24.29 | $24.20 | $24.20 | $22.43 | 10,636 |
| 2021-08-25 | $24.30 | $24.30 | $24.23 | $24.27 | $22.49 | 20,664 |
| 2021-08-24 | $24.23 | $24.30 | $24.21 | $24.23 | $22.45 | 10,124 |
| 2021-08-23 | $24.27 | $24.30 | $24.22 | $24.23 | $22.45 | 66,322 |
| 2021-08-20 | $24.17 | $24.28 | $24.09 | $24.22 | $22.44 | 21,592 |
| 2021-08-19 | $24.10 | $24.19 | $24.07 | $24.13 | $22.36 | 12,628 |
| 2021-08-18 | $24.24 | $24.25 | $24.06 | $24.06 | $22.30 | 106,512 |
| 2021-08-17 | $24.33 | $24.33 | $24.20 | $24.20 | $22.43 | 36,097 |
| 2021-08-16 | $24.38 | $24.39 | $24.26 | $24.26 | $22.48 | 44,861 |
| 2021-08-13 | $24.35 | $24.46 | $24.22 | $24.32 | $22.53 | 12,948 |
| 2021-08-12 | $24.29 | $24.43 | $24.20 | $24.30 | $22.52 | 35,262 |
| 2021-08-11 | $24.24 | $24.40 | $24.15 | $24.18 | $22.41 | 17,816 |
| 2021-08-10 | $24.27 | $24.34 | $24.06 | $24.20 | $22.43 | 61,117 |
| 2021-08-09 | $24.36 | $24.42 | $24.26 | $24.27 | $22.49 | 222,006 |
| 2021-08-06 | $24.24 | $24.34 | $24.24 | $24.28 | $22.50 | 28,652 |
| 2021-08-05 | $24.20 | $24.36 | $24.20 | $24.27 | $22.49 | 40,818 |
| 2021-08-04 | $24.13 | $24.30 | $24.13 | $24.24 | $22.46 | 37,514 |
| 2021-08-03 | $24.32 | $24.32 | $23.95 | $24.18 | $22.41 | 91,077 |
| 2021-08-02 | $24.44 | $24.46 | $24.18 | $24.29 | $22.51 | 89,773 |
| 2021-07-30 | $24.75 | $24.78 | $24.25 | $24.38 | $22.59 | 945,654 |
| 2021-07-29 | $24.80 | $24.92 | $24.72 | $24.72 | $22.91 | 84,054 |
| 2021-07-28 | $24.82 | $24.97 | $24.75 | $24.80 | $22.98 | 78,474 |
| 2021-07-27 | $25.04 | $25.04 | $24.82 | $24.85 | $23.03 | 86,120 |
| 2021-07-26 | $25.05 | $25.05 | $24.95 | $24.98 | $23.15 | 43,799 |
| 2021-07-23 | $25.04 | $25.08 | $25.00 | $25.04 | $23.20 | 13,623 |
| 2021-07-22 | $25.08 | $25.09 | $24.90 | $24.97 | $23.14 | 55,177 |
| 2021-07-21 | $25.05 | $25.08 | $24.99 | $25.08 | $23.24 | 35,955 |
| 2021-07-20 | $25.00 | $25.02 | $24.95 | $25.02 | $23.19 | 32,188 |
| 2021-07-19 | $25.00 | $25.03 | $24.80 | $24.97 | $23.14 | 67,499 |
| 2021-07-16 | $25.03 | $25.08 | $25.02 | $25.04 | $23.20 | 39,427 |
| 2021-07-15 | $25.04 | $25.09 | $25.02 | $25.02 | $23.19 | 44,972 |
| 2021-07-14 | $25.10 | $25.10 | $25.01 | $25.04 | $23.20 | 48,646 |
| 2021-07-13 | $25.00 | $25.13 | $25.00 | $25.01 | $23.18 | 42,369 |
| 2021-07-12 | $25.12 | $25.12 | $25.01 | $25.06 | $23.22 | 38,657 |
| 2021-07-09 | $25.09 | $25.11 | $25.04 | $25.07 | $23.23 | 61,738 |
| 2021-07-08 | $25.10 | $25.10 | $24.96 | $25.03 | $23.19 | 99,641 |
| 2021-07-07 | $25.19 | $25.19 | $25.10 | $25.10 | $23.26 | 45,200 |
| 2021-07-06 | $25.20 | $25.22 | $25.11 | $25.13 | $23.29 | 125,400 |
| 2021-07-02 | $25.27 | $25.27 | $25.04 | $25.20 | $23.35 | 117,100 |
| 2021-07-01 | $25.26 | $25.27 | $25.15 | $25.24 | $23.39 | 141,378 |
| 2021-06-30 | $25.08 | $25.35 | $25.05 | $25.26 | $23.41 | 1,062,180 |
New York Mortgage Trust Inc (NYMTL) News Headlines
Recent New York Mortgage Trust Inc (NYMTL) News
Similar Companies to New York Mortgage Trust Inc (NYMTL) 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 | -- | -- | -- |