B. Riley Financial Inc (RILYT) Exchange: NASDAQ
Data as of Oct. 8, 2025
$14.70 ($-0.30) -2.00%
B. Riley Financial Inc - Daily Information
Click for more stock information on B. Riley Financial Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $15.30 |
| Previous Close | $14.70 |
| High | $15.30 |
| Low | $14.70 |
| Adjusted Open | $15.30 |
| Previous Adjusted Close | $14.70 |
| Adjusted High | $15.30 |
| Adjusted Low | $14.70 |
About B. Riley Financial Inc (RILYT)
B. Riley Financial Inc
Invest in B. Riley Financial Inc (RILYT)
Historical Stock Data for B. Riley Financial Inc (RILYT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | $15.30 | $15.30 | $14.70 | $14.70 | $14.70 | 20,608 |
| 2025-09-18 | $15.29 | $15.59 | $14.71 | $15.00 | $15.00 | 21,995 |
| 2025-09-17 | $14.99 | $15.49 | $14.99 | $15.25 | $15.25 | 14,031 |
| 2025-09-16 | $14.81 | $15.25 | $14.79 | $15.05 | $15.05 | 35,591 |
| 2025-09-15 | $14.43 | $14.90 | $14.28 | $14.90 | $14.90 | 14,745 |
| 2025-09-12 | $14.65 | $14.83 | $14.40 | $14.64 | $14.64 | 14,322 |
| 2025-09-11 | $13.86 | $14.74 | $13.86 | $14.60 | $14.60 | 20,839 |
| 2025-09-10 | $13.75 | $14.44 | $13.75 | $14.04 | $14.04 | 7,618 |
| 2025-09-09 | $14.03 | $14.17 | $13.66 | $13.70 | $13.70 | 11,100 |
| 2025-09-08 | $14.00 | $14.01 | $13.72 | $13.89 | $13.89 | 6,790 |
| 2025-09-05 | $13.94 | $14.01 | $13.84 | $14.00 | $14.00 | 4,408 |
| 2025-09-04 | $13.80 | $14.15 | $13.62 | $13.75 | $13.75 | 24,521 |
| 2025-09-03 | $13.11 | $13.87 | $13.11 | $13.62 | $13.62 | 8,989 |
| 2025-09-02 | $13.38 | $13.80 | $13.10 | $13.19 | $13.19 | 12,522 |
| 2025-08-29 | $13.90 | $13.90 | $12.99 | $13.19 | $13.19 | 16,037 |
| 2025-08-28 | $14.07 | $14.29 | $13.75 | $13.82 | $13.82 | 13,486 |
| 2025-08-27 | $13.92 | $14.48 | $13.65 | $14.15 | $14.15 | 12,750 |
| 2025-08-26 | $13.74 | $14.12 | $13.66 | $13.90 | $13.90 | 13,293 |
| 2025-08-25 | $13.81 | $13.98 | $13.35 | $13.57 | $13.57 | 13,983 |
| 2025-08-22 | $14.15 | $14.25 | $13.83 | $13.92 | $13.92 | 15,647 |
| 2025-08-21 | $13.90 | $14.43 | $13.90 | $14.04 | $14.04 | 8,653 |
| 2025-08-20 | $14.20 | $14.40 | $14.00 | $14.40 | $14.40 | 14,584 |
| 2025-08-19 | $14.50 | $14.51 | $14.34 | $14.34 | $14.34 | 11,985 |
| 2025-08-18 | $14.25 | $15.00 | $14.17 | $14.37 | $14.37 | 30,049 |
| 2025-08-15 | $13.70 | $14.63 | $13.15 | $14.25 | $14.25 | 85,785 |
| 2025-08-14 | $13.80 | $14.00 | $13.17 | $13.74 | $13.74 | 46,428 |
| 2025-08-13 | $13.07 | $13.95 | $12.94 | $13.80 | $13.80 | 20,748 |
| 2025-08-12 | $13.10 | $13.75 | $13.00 | $13.26 | $13.26 | 24,089 |
| 2025-08-11 | $12.95 | $13.32 | $12.84 | $12.95 | $12.95 | 22,850 |
| 2025-08-08 | $12.88 | $13.21 | $12.88 | $12.95 | $12.95 | 10,934 |
| 2025-08-07 | $13.00 | $13.18 | $12.83 | $13.01 | $13.01 | 30,101 |
| 2025-08-06 | $12.52 | $13.20 | $12.39 | $13.15 | $13.15 | 21,741 |
| 2025-08-05 | $12.60 | $13.20 | $12.50 | $12.82 | $12.82 | 27,229 |
| 2025-08-04 | $12.80 | $13.00 | $12.48 | $12.80 | $12.80 | 25,866 |
| 2025-08-01 | $11.85 | $13.00 | $11.85 | $12.78 | $12.78 | 14,252 |
| 2025-07-31 | $11.72 | $12.83 | $11.35 | $12.49 | $12.49 | 84,635 |
| 2025-07-30 | $11.64 | $11.74 | $11.44 | $11.72 | $11.72 | 19,092 |
| 2025-07-29 | $11.35 | $11.60 | $11.35 | $11.41 | $11.41 | 14,480 |
| 2025-07-28 | $11.00 | $11.65 | $10.90 | $11.39 | $11.39 | 13,061 |
| 2025-07-25 | $11.34 | $11.37 | $11.07 | $11.07 | $11.07 | 16,850 |
| 2025-07-24 | $11.00 | $11.80 | $11.00 | $11.40 | $11.40 | 18,556 |
| 2025-07-23 | $11.49 | $11.56 | $11.07 | $11.07 | $11.07 | 10,639 |
| 2025-07-22 | $11.00 | $11.54 | $10.90 | $11.04 | $11.04 | 13,040 |
| 2025-07-21 | $11.97 | $11.97 | $10.67 | $11.01 | $11.01 | 21,617 |
| 2025-07-18 | $11.25 | $11.80 | $11.03 | $11.78 | $11.78 | 23,872 |
| 2025-07-17 | $10.60 | $11.38 | $10.59 | $11.24 | $11.24 | 42,439 |
| 2025-07-16 | $10.40 | $10.65 | $10.28 | $10.31 | $10.31 | 16,706 |
| 2025-07-15 | $9.14 | $10.28 | $9.14 | $10.21 | $10.21 | 36,052 |
| 2025-07-14 | $10.11 | $10.41 | $9.81 | $10.20 | $9.84 | 33,848 |
| 2025-07-11 | $10.49 | $10.49 | $9.93 | $10.06 | $9.70 | 53,634 |
| 2025-07-10 | $9.45 | $10.67 | $9.45 | $10.48 | $10.48 | 30,261 |
| 2025-07-09 | $8.68 | $9.80 | $8.68 | $9.55 | $9.55 | 75,670 |
| 2025-07-08 | $8.08 | $8.87 | $8.08 | $8.55 | $8.55 | 51,750 |
| 2025-07-07 | $7.81 | $8.56 | $7.81 | $8.23 | $8.23 | 58,536 |
| 2025-07-03 | $7.93 | $8.33 | $7.76 | $8.19 | $8.19 | 11,960 |
| 2025-07-02 | $7.64 | $7.96 | $7.30 | $7.96 | $7.96 | 51,945 |
| 2025-07-01 | $6.40 | $7.43 | $6.38 | $7.34 | $7.34 | 121,336 |
| 2025-06-30 | $7.41 | $7.41 | $6.07 | $6.07 | $6.07 | 335,119 |
| 2025-06-27 | $7.11 | $7.70 | $7.11 | $7.42 | $7.42 | 92,414 |
| 2025-06-26 | $6.97 | $7.10 | $6.73 | $7.08 | $7.08 | 28,218 |
| 2025-06-25 | $7.12 | $7.12 | $6.68 | $6.68 | $6.68 | 4,897 |
| 2025-06-24 | $6.85 | $6.97 | $6.70 | $6.70 | $6.70 | 12,528 |
| 2025-06-23 | $6.51 | $7.19 | $6.51 | $6.67 | $6.67 | 25,022 |
| 2025-06-20 | $7.00 | $7.00 | $6.24 | $6.27 | $6.27 | 28,748 |
| 2025-06-18 | $7.25 | $7.29 | $6.70 | $7.03 | $7.03 | 26,380 |
| 2025-06-17 | $6.98 | $7.25 | $6.68 | $7.25 | $7.25 | 20,112 |
| 2025-06-16 | $6.86 | $7.61 | $6.86 | $7.30 | $7.30 | 17,323 |
| 2025-06-13 | $7.58 | $7.78 | $7.05 | $7.12 | $7.12 | 10,828 |
| 2025-06-12 | $7.26 | $7.95 | $7.26 | $7.80 | $7.80 | 17,568 |
| 2025-06-11 | $7.00 | $7.73 | $7.00 | $7.45 | $7.45 | 10,623 |
| 2025-06-10 | $6.98 | $7.14 | $6.92 | $6.92 | $6.92 | 3,926 |
| 2025-06-09 | $6.84 | $7.34 | $6.84 | $6.98 | $6.98 | 12,028 |
| 2025-06-06 | $6.75 | $6.84 | $6.66 | $6.84 | $6.84 | 23,017 |
| 2025-06-05 | $6.90 | $6.90 | $6.50 | $6.51 | $6.51 | 5,530 |
| 2025-06-04 | $6.20 | $6.88 | $6.09 | $6.45 | $6.45 | 15,692 |
| 2025-06-03 | $5.64 | $6.03 | $5.64 | $6.01 | $6.01 | 14,230 |
| 2025-06-02 | $6.00 | $6.25 | $5.38 | $5.87 | $5.87 | 25,021 |
| 2025-05-30 | $6.65 | $6.77 | $5.87 | $5.87 | $5.87 | 65,851 |
| 2025-05-29 | $6.80 | $6.80 | $6.49 | $6.65 | $6.65 | 11,731 |
| 2025-05-28 | $7.00 | $7.24 | $6.51 | $6.71 | $6.71 | 10,562 |
| 2025-05-27 | $7.25 | $7.47 | $6.87 | $7.03 | $7.03 | 14,866 |
| 2025-05-23 | $6.90 | $7.14 | $6.39 | $7.02 | $7.02 | 17,929 |
| 2025-05-22 | $6.74 | $6.90 | $6.33 | $6.84 | $6.84 | 7,834 |
| 2025-05-21 | $6.72 | $7.49 | $6.30 | $6.51 | $6.51 | 62,207 |
| 2025-05-20 | $6.02 | $6.40 | $5.60 | $6.30 | $6.30 | 32,396 |
| 2025-05-19 | $6.29 | $6.29 | $5.15 | $5.99 | $5.99 | 14,525 |
| 2025-05-16 | $5.40 | $6.10 | $5.15 | $5.77 | $5.77 | 11,573 |
| 2025-05-15 | $5.14 | $5.62 | $5.05 | $5.25 | $5.25 | 9,169 |
| 2025-05-14 | $5.28 | $5.76 | $5.18 | $5.18 | $5.18 | 5,916 |
| 2025-05-13 | $5.65 | $5.75 | $5.10 | $5.10 | $5.10 | 23,157 |
| 2025-05-12 | $5.88 | $5.88 | $5.30 | $5.40 | $5.40 | 11,503 |
| 2025-05-09 | $6.00 | $6.39 | $5.89 | $5.90 | $5.90 | 10,282 |
| 2025-05-08 | $5.86 | $6.49 | $5.79 | $6.10 | $6.10 | 22,848 |
| 2025-05-07 | $6.22 | $6.55 | $5.86 | $5.99 | $5.99 | 27,101 |
| 2025-05-06 | $6.00 | $6.24 | $5.79 | $6.12 | $6.12 | 3,571 |
| 2025-05-05 | $6.61 | $6.62 | $5.74 | $5.80 | $5.80 | 16,357 |
| 2025-05-02 | $6.35 | $6.87 | $6.32 | $6.32 | $6.32 | 8,866 |
| 2025-05-01 | $7.39 | $7.39 | $6.27 | $6.27 | $6.27 | 7,391 |
| 2025-04-30 | $6.85 | $7.30 | $6.85 | $6.96 | $6.96 | 12,535 |
| 2025-04-29 | $6.90 | $7.33 | $6.90 | $7.12 | $7.12 | 14,943 |
| 2025-04-28 | $7.03 | $7.46 | $6.85 | $6.88 | $6.88 | 28,567 |
| 2025-04-25 | $7.00 | $7.25 | $6.90 | $6.92 | $6.92 | 5,320 |
| 2025-04-24 | $7.42 | $7.72 | $7.01 | $7.25 | $7.25 | 18,505 |
| 2025-04-23 | $7.21 | $7.72 | $7.21 | $7.41 | $7.41 | 16,378 |
| 2025-04-22 | $7.34 | $7.34 | $6.69 | $7.03 | $7.03 | 9,961 |
| 2025-04-21 | $7.00 | $7.06 | $6.52 | $6.76 | $6.76 | 7,024 |
| 2025-04-17 | $7.09 | $7.55 | $6.87 | $6.87 | $6.87 | 30,788 |
| 2025-04-16 | $6.71 | $7.00 | $6.50 | $6.96 | $6.96 | 10,445 |
| 2025-04-15 | $7.00 | $7.51 | $6.74 | $6.88 | $6.88 | 31,078 |
| 2025-04-14 | $7.20 | $7.51 | $6.77 | $7.31 | $6.94 | 15,789 |
| 2025-04-11 | $6.87 | $7.10 | $6.65 | $7.10 | $6.73 | 18,580 |
| 2025-04-10 | $7.00 | $7.60 | $6.56 | $6.69 | $6.34 | 12,711 |
| 2025-04-09 | $6.81 | $7.29 | $6.70 | $7.17 | $6.80 | 38,441 |
| 2025-04-08 | $7.50 | $7.79 | $6.76 | $6.78 | $6.43 | 32,999 |
| 2025-04-07 | $7.53 | $7.53 | $7.00 | $7.10 | $6.73 | 17,734 |
| 2025-04-04 | $8.16 | $8.18 | $7.00 | $7.58 | $7.19 | 23,472 |
| 2025-04-03 | $8.25 | $8.54 | $8.15 | $8.39 | $7.96 | 44,524 |
| 2025-04-02 | $8.75 | $8.75 | $8.35 | $8.72 | $8.27 | 13,790 |
| 2025-04-01 | $8.62 | $8.97 | $8.52 | $8.90 | $8.44 | 77,628 |
| 2025-03-31 | $9.45 | $9.60 | $8.57 | $8.57 | $8.13 | 124,487 |
| 2025-03-28 | $9.57 | $9.74 | $9.23 | $9.44 | $8.95 | 11,438 |
| 2025-03-27 | $9.81 | $9.90 | $9.27 | $9.68 | $9.18 | 23,905 |
| 2025-03-26 | $10.40 | $10.51 | $9.82 | $9.92 | $9.41 | 33,336 |
| 2025-03-25 | $9.94 | $10.38 | $9.88 | $9.94 | $9.43 | 15,083 |
| 2025-03-24 | $10.28 | $10.49 | $10.00 | $10.13 | $9.61 | 24,036 |
| 2025-03-21 | $10.33 | $10.33 | $9.97 | $10.03 | $9.51 | 74,662 |
| 2025-03-20 | $10.46 | $10.46 | $9.92 | $10.05 | $9.53 | 101,175 |
| 2025-03-19 | $10.48 | $10.48 | $9.99 | $10.00 | $9.48 | 7,002 |
| 2025-03-18 | $9.78 | $10.10 | $9.78 | $10.02 | $9.50 | 67,941 |
| 2025-03-17 | $10.22 | $10.31 | $9.80 | $10.11 | $9.59 | 31,477 |
| 2025-03-14 | $10.25 | $10.65 | $10.18 | $10.18 | $9.65 | 18,468 |
| 2025-03-13 | $10.30 | $10.62 | $10.13 | $10.29 | $9.76 | 8,121 |
| 2025-03-12 | $10.65 | $10.99 | $10.25 | $10.43 | $9.89 | 20,052 |
| 2025-03-11 | $10.48 | $10.82 | $10.42 | $10.65 | $10.10 | 9,199 |
| 2025-03-10 | $10.78 | $11.27 | $10.40 | $10.70 | $10.15 | 26,742 |
| 2025-03-07 | $11.98 | $12.01 | $10.64 | $10.82 | $10.26 | 15,978 |
| 2025-03-06 | $12.30 | $12.30 | $11.51 | $12.00 | $11.38 | 23,614 |
| 2025-03-05 | $12.51 | $13.48 | $11.99 | $12.30 | $11.66 | 12,372 |
| 2025-03-04 | $12.85 | $13.69 | $12.22 | $12.90 | $12.23 | 189,032 |
| 2025-03-03 | $12.80 | $13.80 | $12.50 | $12.59 | $11.94 | 44,069 |
| 2025-02-28 | $11.20 | $13.25 | $11.17 | $12.78 | $12.12 | 56,713 |
| 2025-02-27 | $11.05 | $12.37 | $10.95 | $11.31 | $10.72 | 47,101 |
| 2025-02-26 | $9.72 | $10.50 | $9.55 | $10.42 | $9.88 | 17,393 |
| 2025-02-25 | $9.69 | $9.78 | $9.25 | $9.55 | $9.06 | 9,998 |
| 2025-02-24 | $8.73 | $9.75 | $8.66 | $9.69 | $9.19 | 24,709 |
| 2025-02-21 | $8.57 | $9.07 | $8.10 | $8.67 | $8.67 | 34,167 |
| 2025-02-20 | $9.26 | $9.26 | $8.52 | $8.78 | $8.78 | 52,471 |
| 2025-02-19 | $9.60 | $9.60 | $9.25 | $9.26 | $9.26 | 21,123 |
| 2025-02-18 | $9.61 | $9.68 | $9.50 | $9.60 | $9.60 | 62,343 |
| 2025-02-14 | $9.91 | $9.91 | $9.27 | $9.61 | $9.61 | 12,230 |
| 2025-02-13 | $9.50 | $9.90 | $9.27 | $9.84 | $9.84 | 19,342 |
| 2025-02-12 | $9.58 | $9.66 | $9.43 | $9.66 | $9.66 | 26,964 |
| 2025-02-11 | $9.76 | $9.97 | $9.51 | $9.55 | $9.55 | 24,695 |
| 2025-02-10 | $10.20 | $10.47 | $9.78 | $9.98 | $9.98 | 11,214 |
| 2025-02-07 | $10.41 | $10.85 | $10.17 | $10.17 | $10.17 | 14,901 |
| 2025-02-06 | $10.78 | $10.98 | $10.50 | $10.60 | $10.60 | 11,263 |
| 2025-02-05 | $10.70 | $11.07 | $10.70 | $10.85 | $10.85 | 20,314 |
| 2025-02-04 | $10.33 | $10.73 | $10.00 | $10.73 | $10.73 | 35,739 |
| 2025-02-03 | $9.70 | $10.40 | $9.70 | $10.00 | $10.00 | 18,559 |
| 2025-01-31 | $10.12 | $10.12 | $9.65 | $9.66 | $9.66 | 13,659 |
| 2025-01-30 | $9.66 | $10.18 | $9.65 | $9.96 | $9.96 | 27,296 |
| 2025-01-29 | $9.85 | $9.85 | $9.55 | $9.68 | $9.68 | 4,266 |
| 2025-01-28 | $10.00 | $10.00 | $9.19 | $9.63 | $9.63 | 16,029 |
| 2025-01-27 | $10.16 | $10.39 | $9.87 | $10.00 | $10.00 | 31,247 |
| 2025-01-24 | $9.78 | $10.47 | $9.51 | $10.08 | $10.08 | 36,554 |
| 2025-01-23 | $9.27 | $10.04 | $9.11 | $10.04 | $10.04 | 19,371 |
| 2025-01-22 | $10.03 | $10.24 | $9.24 | $10.00 | $10.00 | 79,142 |
| 2025-01-21 | $9.76 | $10.76 | $9.45 | $10.73 | $10.73 | 126,254 |
| 2025-01-17 | $9.40 | $9.76 | $9.40 | $9.76 | $9.76 | 22,959 |
| 2025-01-16 | $9.50 | $10.25 | $9.50 | $9.54 | $9.54 | 14,825 |
| 2025-01-15 | $9.15 | $9.83 | $9.15 | $9.48 | $9.48 | 40,207 |
| 2025-01-14 | $9.66 | $9.90 | $9.21 | $9.35 | $8.99 | 59,630 |
| 2025-01-13 | $9.12 | $9.30 | $8.57 | $8.66 | $8.33 | 61,302 |
| 2025-01-10 | $9.20 | $9.30 | $9.04 | $9.16 | $8.81 | 28,305 |
| 2025-01-08 | $9.36 | $9.42 | $9.22 | $9.23 | $8.87 | 7,213 |
| 2025-01-07 | $9.39 | $9.47 | $9.34 | $9.44 | $9.08 | 5,888 |
| 2025-01-06 | $9.15 | $9.50 | $9.15 | $9.33 | $8.97 | 23,556 |
| 2025-01-03 | $9.04 | $9.44 | $9.00 | $9.15 | $8.80 | 21,576 |
| 2025-01-02 | $9.20 | $9.48 | $9.00 | $9.39 | $9.39 | 17,444 |
| 2024-12-31 | $9.06 | $9.64 | $8.80 | $9.55 | $9.55 | 71,452 |
| 2024-12-30 | $9.00 | $9.20 | $8.68 | $9.16 | $9.16 | 88,190 |
| 2024-12-27 | $9.19 | $9.27 | $8.91 | $9.00 | $9.00 | 20,324 |
| 2024-12-26 | $9.07 | $9.43 | $9.07 | $9.43 | $9.43 | 18,259 |
| 2024-12-24 | $9.32 | $9.40 | $9.10 | $9.14 | $9.14 | 46,417 |
| 2024-12-23 | $9.72 | $9.72 | $9.20 | $9.45 | $9.45 | 26,309 |
| 2024-12-20 | $9.58 | $9.80 | $9.43 | $9.80 | $9.80 | 29,576 |
| 2024-12-19 | $9.85 | $9.89 | $9.45 | $9.56 | $9.56 | 20,851 |
| 2024-12-18 | $9.66 | $10.85 | $9.60 | $9.60 | $9.60 | 52,425 |
| 2024-12-17 | $9.64 | $10.02 | $9.20 | $9.67 | $9.67 | 42,753 |
| 2024-12-16 | $9.80 | $10.10 | $9.80 | $9.81 | $9.81 | 20,662 |
| 2024-12-13 | $9.95 | $10.20 | $9.60 | $9.84 | $9.84 | 20,987 |
| 2024-12-12 | $10.42 | $10.42 | $9.76 | $10.03 | $10.03 | 26,718 |
| 2024-12-11 | $10.72 | $10.72 | $10.44 | $10.48 | $10.48 | 25,040 |
| 2024-12-10 | $11.00 | $11.00 | $10.64 | $10.64 | $10.64 | 15,858 |
| 2024-12-09 | $10.96 | $11.05 | $10.90 | $10.93 | $10.93 | 23,321 |
| 2024-12-06 | $10.80 | $11.12 | $10.80 | $10.91 | $10.91 | 7,069 |
| 2024-12-05 | $10.83 | $11.12 | $10.80 | $11.04 | $11.04 | 39,167 |
| 2024-12-04 | $10.98 | $11.25 | $10.76 | $11.02 | $11.02 | 35,475 |
| 2024-12-03 | $11.03 | $11.03 | $10.75 | $10.82 | $10.82 | 57,500 |
| 2024-12-02 | $11.55 | $11.55 | $10.80 | $10.91 | $10.91 | 21,803 |
| 2024-11-29 | $11.00 | $11.55 | $10.76 | $11.55 | $11.55 | 14,859 |
| 2024-11-27 | $10.52 | $10.86 | $10.25 | $10.83 | $10.83 | 18,298 |
| 2024-11-26 | $10.81 | $10.96 | $10.31 | $10.71 | $10.71 | 26,213 |
| 2024-11-25 | $10.20 | $10.75 | $10.20 | $10.59 | $10.59 | 40,233 |
| 2024-11-22 | $9.83 | $10.25 | $9.60 | $10.10 | $10.10 | 31,013 |
| 2024-11-21 | $9.55 | $9.85 | $9.55 | $9.83 | $9.83 | 19,279 |
| 2024-11-20 | $9.21 | $9.72 | $9.21 | $9.55 | $9.55 | 20,172 |
| 2024-11-19 | $9.70 | $9.79 | $9.22 | $9.79 | $9.79 | 28,237 |
| 2024-11-18 | $9.84 | $9.84 | $9.44 | $9.70 | $9.70 | 87,657 |
| 2024-11-15 | $9.77 | $9.94 | $9.70 | $9.94 | $9.94 | 11,686 |
| 2024-11-14 | $9.91 | $10.44 | $9.75 | $9.90 | $9.90 | 51,841 |
| 2024-11-13 | $10.29 | $10.77 | $9.70 | $10.30 | $10.30 | 85,280 |
| 2024-11-12 | $10.20 | $10.62 | $10.11 | $10.36 | $10.36 | 126,938 |
| 2024-11-11 | $10.26 | $10.52 | $10.02 | $10.21 | $10.21 | 69,876 |
| 2024-11-08 | $10.48 | $10.62 | $10.07 | $10.59 | $10.59 | 16,026 |
| 2024-11-07 | $10.39 | $10.62 | $10.25 | $10.58 | $10.58 | 30,774 |
| 2024-11-06 | $10.35 | $10.59 | $10.15 | $10.38 | $10.38 | 29,144 |
| 2024-11-05 | $9.81 | $10.33 | $9.60 | $10.27 | $10.27 | 57,087 |
| 2024-11-04 | $10.31 | $10.48 | $9.52 | $9.95 | $9.95 | 70,748 |
| 2024-11-01 | $11.75 | $11.77 | $11.15 | $11.48 | $11.48 | 41,478 |
| 2024-10-31 | $11.21 | $11.80 | $11.02 | $11.15 | $11.15 | 113,340 |
| 2024-10-30 | $11.60 | $12.09 | $11.31 | $11.55 | $11.55 | 28,706 |
| 2024-10-29 | $10.49 | $11.86 | $10.49 | $11.60 | $11.60 | 96,269 |
| 2024-10-28 | $10.11 | $10.18 | $10.00 | $10.18 | $10.18 | 7,565 |
| 2024-10-25 | $10.24 | $10.38 | $10.04 | $10.18 | $10.18 | 17,255 |
| 2024-10-24 | $10.05 | $10.26 | $9.94 | $10.20 | $10.20 | 48,689 |
| 2024-10-23 | $10.11 | $10.30 | $9.90 | $10.09 | $10.09 | 21,636 |
| 2024-10-22 | $10.25 | $10.33 | $10.15 | $10.26 | $10.26 | 24,008 |
| 2024-10-21 | $10.81 | $10.81 | $10.30 | $10.39 | $10.39 | 28,055 |
| 2024-10-18 | $10.08 | $10.81 | $10.08 | $10.81 | $10.81 | 35,241 |
| 2024-10-17 | $10.29 | $10.44 | $9.90 | $10.22 | $10.22 | 25,703 |
| 2024-10-16 | $9.25 | $10.18 | $9.25 | $10.18 | $10.18 | 52,268 |
| 2024-10-15 | $9.26 | $9.49 | $9.01 | $9.20 | $9.20 | 16,426 |
| 2024-10-14 | $8.82 | $9.86 | $8.82 | $9.60 | $9.22 | 54,273 |
| 2024-10-11 | $7.65 | $7.95 | $7.65 | $7.77 | $7.77 | 16,354 |
| 2024-10-10 | $7.50 | $7.88 | $7.41 | $7.71 | $7.71 | 14,853 |
| 2024-10-09 | $7.97 | $8.00 | $7.38 | $7.55 | $7.55 | 42,025 |
| 2024-10-08 | $7.73 | $8.10 | $7.65 | $7.74 | $7.74 | 25,335 |
| 2024-10-07 | $8.73 | $9.36 | $7.55 | $8.05 | $8.05 | 62,940 |
| 2024-10-04 | $9.57 | $9.75 | $8.71 | $8.87 | $8.87 | 70,948 |
| 2024-10-03 | $9.75 | $10.10 | $9.41 | $9.50 | $9.50 | 49,395 |
| 2024-10-02 | $9.67 | $9.80 | $9.40 | $9.73 | $9.73 | 29,062 |
| 2024-10-01 | $9.61 | $9.87 | $9.41 | $9.50 | $9.50 | 60,255 |
| 2024-09-30 | $9.62 | $9.81 | $9.48 | $9.48 | $9.48 | 29,923 |
| 2024-09-27 | $9.75 | $10.09 | $9.60 | $9.86 | $9.86 | 50,986 |
| 2024-09-26 | $9.70 | $10.15 | $9.56 | $9.85 | $9.85 | 37,224 |
| 2024-09-25 | $10.47 | $10.79 | $9.50 | $9.70 | $9.70 | 38,987 |
| 2024-09-24 | $11.20 | $11.20 | $10.60 | $10.71 | $10.71 | 38,628 |
| 2024-09-23 | $11.28 | $11.46 | $11.09 | $11.23 | $11.23 | 10,234 |
| 2024-09-20 | $11.25 | $11.74 | $11.25 | $11.43 | $11.43 | 17,600 |
| 2024-09-19 | $11.57 | $11.74 | $11.21 | $11.32 | $11.32 | 13,840 |
| 2024-09-18 | $11.34 | $11.92 | $11.07 | $11.54 | $11.54 | 28,463 |
| 2024-09-17 | $11.90 | $11.98 | $11.30 | $11.33 | $11.33 | 64,184 |
| 2024-09-16 | $11.58 | $11.98 | $11.43 | $11.92 | $11.92 | 26,805 |
| 2024-09-13 | $11.40 | $11.70 | $11.07 | $11.58 | $11.58 | 17,041 |
| 2024-09-12 | $11.59 | $11.59 | $11.14 | $11.14 | $11.14 | 20,016 |
| 2024-09-11 | $11.51 | $11.98 | $11.11 | $11.54 | $11.54 | 34,070 |
| 2024-09-10 | $11.50 | $11.58 | $10.49 | $11.10 | $11.10 | 53,656 |
| 2024-09-09 | $10.65 | $12.31 | $10.56 | $11.12 | $11.12 | 191,410 |
| 2024-09-06 | $10.67 | $10.67 | $9.66 | $10.05 | $10.05 | 10,863 |
| 2024-09-05 | $10.10 | $10.59 | $10.00 | $10.01 | $10.01 | 20,842 |
| 2024-09-04 | $10.39 | $10.88 | $9.83 | $10.49 | $10.49 | 52,034 |
| 2024-09-03 | $10.18 | $10.59 | $9.14 | $10.44 | $10.44 | 61,054 |
| 2024-08-30 | $10.99 | $10.99 | $9.62 | $9.90 | $9.90 | 54,442 |
| 2024-08-29 | $10.92 | $11.43 | $10.80 | $11.07 | $11.07 | 43,973 |
| 2024-08-28 | $11.63 | $12.41 | $10.81 | $11.07 | $11.07 | 44,025 |
| 2024-08-27 | $11.42 | $11.98 | $11.26 | $11.63 | $11.63 | 34,542 |
| 2024-08-26 | $11.07 | $11.74 | $10.70 | $11.60 | $11.60 | 76,887 |
| 2024-08-23 | $13.00 | $13.00 | $11.00 | $11.37 | $11.37 | 87,701 |
| 2024-08-22 | $9.32 | $13.29 | $9.32 | $12.39 | $12.39 | 661,546 |
| 2024-08-21 | $7.25 | $9.69 | $7.00 | $9.41 | $9.41 | 472,835 |
| 2024-08-20 | $7.35 | $7.88 | $7.31 | $7.79 | $7.79 | 95,375 |
| 2024-08-19 | $7.97 | $7.97 | $7.08 | $7.34 | $7.34 | 229,545 |
| 2024-08-16 | $8.72 | $9.00 | $7.67 | $8.44 | $8.44 | 287,285 |
| 2024-08-15 | $8.81 | $8.81 | $6.19 | $7.19 | $7.19 | 444,809 |
| 2024-08-14 | $9.51 | $9.53 | $8.58 | $9.21 | $9.21 | 180,710 |
| 2024-08-13 | $10.49 | $10.50 | $9.00 | $9.55 | $9.55 | 249,473 |
| 2024-08-12 | $12.59 | $12.59 | $10.00 | $10.23 | $10.23 | 170,261 |
| 2024-08-09 | $17.15 | $17.15 | $16.16 | $16.27 | $16.27 | 16,495 |
| 2024-08-08 | $17.30 | $17.66 | $17.18 | $17.18 | $17.18 | 7,637 |
| 2024-08-07 | $17.35 | $17.65 | $17.05 | $17.17 | $17.17 | 19,112 |
| 2024-08-06 | $17.66 | $17.66 | $16.99 | $17.40 | $17.40 | 6,196 |
| 2024-08-05 | $17.00 | $17.00 | $16.50 | $16.79 | $16.79 | 20,406 |
| 2024-08-02 | $17.55 | $17.55 | $17.09 | $17.38 | $17.38 | 14,883 |
| 2024-08-01 | $17.45 | $17.64 | $17.08 | $17.64 | $17.64 | 16,475 |
| 2024-07-31 | $17.49 | $17.60 | $17.20 | $17.46 | $17.46 | 17,897 |
| 2024-07-30 | $17.48 | $17.55 | $17.33 | $17.53 | $17.53 | 11,251 |
| 2024-07-29 | $17.66 | $17.66 | $17.20 | $17.43 | $17.43 | 15,227 |
| 2024-07-26 | $17.40 | $17.40 | $17.17 | $17.39 | $17.39 | 10,987 |
| 2024-07-25 | $16.91 | $17.25 | $16.75 | $17.17 | $17.17 | 3,931 |
| 2024-07-24 | $16.94 | $17.14 | $16.70 | $16.93 | $16.93 | 42,751 |
| 2024-07-23 | $16.63 | $17.12 | $16.63 | $17.12 | $17.12 | 32,130 |
| 2024-07-22 | $16.76 | $17.00 | $16.58 | $16.78 | $16.78 | 13,313 |
| 2024-07-19 | $17.15 | $17.55 | $16.50 | $16.50 | $16.50 | 9,865 |
| 2024-07-18 | $17.55 | $17.68 | $16.92 | $16.92 | $16.92 | 12,925 |
| 2024-07-17 | $17.37 | $17.65 | $17.35 | $17.55 | $17.55 | 11,177 |
| 2024-07-16 | $17.55 | $17.55 | $16.43 | $17.28 | $17.28 | 17,041 |
| 2024-07-15 | $17.56 | $18.00 | $17.19 | $17.42 | $17.42 | 8,027 |
| 2024-07-12 | $17.48 | $17.70 | $17.44 | $17.68 | $17.31 | 8,138 |
| 2024-07-11 | $17.00 | $17.43 | $17.00 | $17.34 | $16.97 | 5,547 |
| 2024-07-10 | $16.66 | $17.00 | $16.32 | $16.90 | $16.54 | 17,151 |
| 2024-07-09 | $15.98 | $17.00 | $15.51 | $16.32 | $15.98 | 21,248 |
| 2024-07-08 | $16.52 | $16.72 | $16.01 | $16.03 | $15.69 | 16,957 |
| 2024-07-05 | $17.05 | $17.14 | $16.11 | $16.54 | $16.19 | 65,944 |
| 2024-07-03 | $16.97 | $17.95 | $16.74 | $17.16 | $16.80 | 42,406 |
| 2024-07-02 | $17.01 | $17.46 | $16.62 | $16.83 | $16.47 | 16,198 |
| 2024-07-01 | $17.56 | $17.56 | $17.06 | $17.10 | $16.74 | 4,799 |
| 2024-06-28 | $17.11 | $17.70 | $17.05 | $17.51 | $17.14 | 13,720 |
| 2024-06-27 | $17.70 | $17.70 | $17.10 | $17.15 | $16.79 | 19,636 |
| 2024-06-26 | $17.90 | $17.96 | $17.55 | $17.56 | $17.19 | 22,670 |
| 2024-06-25 | $18.18 | $18.26 | $17.80 | $17.90 | $17.52 | 13,496 |
| 2024-06-24 | $18.07 | $18.36 | $18.05 | $18.22 | $17.84 | 7,237 |
| 2024-06-21 | $17.76 | $18.00 | $17.76 | $18.00 | $17.62 | 5,675 |
| 2024-06-20 | $17.36 | $18.00 | $17.00 | $17.53 | $17.16 | 5,028 |
| 2024-06-18 | $17.13 | $17.60 | $17.13 | $17.60 | $17.23 | 13,969 |
| 2024-06-17 | $18.00 | $18.00 | $16.53 | $17.24 | $16.88 | 22,259 |
| 2024-06-14 | $18.35 | $18.35 | $18.00 | $18.00 | $17.62 | 4,612 |
| 2024-06-13 | $18.40 | $18.40 | $18.35 | $18.35 | $17.96 | 1,341 |
| 2024-06-12 | $18.59 | $18.61 | $18.46 | $18.50 | $18.50 | 4,585 |
| 2024-06-11 | $18.75 | $18.75 | $18.40 | $18.41 | $18.41 | 4,333 |
| 2024-06-10 | $19.02 | $19.07 | $18.30 | $18.60 | $18.60 | 18,810 |
| 2024-06-07 | $18.90 | $19.00 | $18.76 | $19.00 | $19.00 | 14,766 |
| 2024-06-06 | $18.73 | $18.95 | $18.50 | $18.93 | $18.93 | 10,790 |
| 2024-06-05 | $18.15 | $18.60 | $18.02 | $18.56 | $18.56 | 17,795 |
| 2024-06-04 | $17.85 | $18.22 | $17.80 | $17.99 | $17.99 | 13,784 |
| 2024-06-03 | $18.00 | $18.13 | $17.50 | $17.96 | $17.96 | 16,495 |
| 2024-05-31 | $17.57 | $17.97 | $17.57 | $17.85 | $17.85 | 21,719 |
| 2024-05-30 | $18.08 | $18.13 | $17.32 | $17.32 | $17.32 | 7,896 |
| 2024-05-29 | $18.15 | $18.15 | $17.80 | $18.13 | $18.13 | 19,096 |
| 2024-05-28 | $18.22 | $18.29 | $18.05 | $18.14 | $18.14 | 8,839 |
| 2024-05-24 | $17.85 | $18.38 | $17.70 | $18.04 | $18.04 | 10,377 |
| 2024-05-23 | $18.54 | $18.54 | $17.62 | $17.83 | $17.83 | 17,811 |
| 2024-05-22 | $18.40 | $18.68 | $18.25 | $18.50 | $18.50 | 10,033 |
| 2024-05-21 | $18.62 | $18.74 | $18.14 | $18.33 | $18.33 | 5,490 |
| 2024-05-20 | $18.54 | $18.55 | $18.10 | $18.35 | $18.35 | 11,953 |
| 2024-05-17 | $18.40 | $18.40 | $17.95 | $18.31 | $18.31 | 8,394 |
| 2024-05-16 | $18.55 | $18.56 | $17.80 | $18.10 | $18.10 | 12,365 |
| 2024-05-15 | $18.51 | $18.65 | $18.19 | $18.34 | $18.34 | 11,847 |
| 2024-05-14 | $18.59 | $18.62 | $18.25 | $18.26 | $18.26 | 7,945 |
| 2024-05-13 | $18.24 | $18.64 | $18.20 | $18.49 | $18.49 | 9,529 |
| 2024-05-10 | $18.15 | $18.25 | $18.03 | $18.24 | $18.24 | 9,896 |
| 2024-05-09 | $18.06 | $18.17 | $18.01 | $18.08 | $18.08 | 10,608 |
| 2024-05-08 | $18.09 | $18.22 | $17.97 | $18.05 | $18.05 | 13,742 |
| 2024-05-07 | $18.18 | $18.46 | $18.00 | $18.25 | $18.25 | 18,207 |
| 2024-05-06 | $18.12 | $18.50 | $18.03 | $18.48 | $18.48 | 17,745 |
| 2024-05-03 | $18.90 | $18.90 | $17.67 | $18.00 | $18.00 | 9,239 |
| 2024-05-02 | $18.75 | $18.90 | $18.21 | $18.22 | $18.22 | 23,109 |
| 2024-05-01 | $18.83 | $19.00 | $18.61 | $18.72 | $18.72 | 14,819 |
| 2024-04-30 | $19.17 | $19.17 | $18.60 | $18.83 | $18.83 | 32,673 |
| 2024-04-29 | $18.87 | $19.34 | $18.81 | $19.13 | $19.13 | 32,380 |
| 2024-04-26 | $18.18 | $18.76 | $18.04 | $18.55 | $18.55 | 38,850 |
| 2024-04-25 | $17.81 | $18.22 | $17.66 | $18.20 | $18.20 | 39,145 |
| 2024-04-24 | $17.00 | $18.45 | $17.00 | $18.20 | $18.20 | 165,042 |
| 2024-04-23 | $15.75 | $15.75 | $15.29 | $15.49 | $15.49 | 20,142 |
| 2024-04-22 | $15.02 | $15.39 | $15.02 | $15.08 | $15.08 | 14,614 |
| 2024-04-19 | $15.18 | $15.55 | $15.05 | $15.06 | $15.06 | 14,732 |
| 2024-04-18 | $15.57 | $15.57 | $15.30 | $15.37 | $15.37 | 11,650 |
| 2024-04-17 | $15.57 | $15.80 | $15.30 | $15.41 | $15.41 | 15,616 |
| 2024-04-16 | $15.78 | $15.87 | $15.27 | $15.60 | $15.60 | 33,136 |
| 2024-04-15 | $16.24 | $16.24 | $15.30 | $15.46 | $15.46 | 20,431 |
| 2024-04-12 | $16.30 | $16.41 | $16.03 | $16.10 | $16.10 | 13,944 |
| 2024-04-11 | $16.02 | $16.98 | $16.02 | $16.84 | $16.45 | 9,089 |
| 2024-04-10 | $16.91 | $16.96 | $16.36 | $16.55 | $16.17 | 24,275 |
| 2024-04-09 | $17.20 | $17.31 | $16.85 | $17.10 | $16.71 | 8,879 |
| 2024-04-08 | $16.66 | $17.50 | $15.86 | $17.07 | $16.68 | 31,820 |
| 2024-04-05 | $16.65 | $16.77 | $16.45 | $16.65 | $16.27 | 16,997 |
| 2024-04-04 | $16.25 | $16.70 | $15.76 | $16.53 | $16.15 | 26,893 |
| 2024-04-03 | $16.17 | $16.72 | $16.00 | $16.35 | $15.98 | 38,480 |
| 2024-04-02 | $15.63 | $15.99 | $15.63 | $15.99 | $15.63 | 9,828 |
| 2024-04-01 | $15.40 | $15.91 | $15.17 | $15.91 | $15.55 | 22,283 |
| 2024-03-28 | $15.08 | $15.39 | $14.81 | $15.39 | $15.39 | 35,184 |
| 2024-03-27 | $14.95 | $14.98 | $14.51 | $14.76 | $14.76 | 24,174 |
| 2024-03-26 | $15.07 | $15.07 | $14.79 | $14.90 | $14.90 | 17,753 |
| 2024-03-25 | $15.00 | $15.39 | $14.96 | $14.99 | $14.99 | 40,473 |
| 2024-03-22 | $14.70 | $15.00 | $14.60 | $14.96 | $14.96 | 37,080 |
| 2024-03-21 | $14.45 | $14.79 | $14.16 | $14.47 | $14.47 | 12,504 |
| 2024-03-20 | $14.00 | $14.50 | $13.64 | $14.40 | $14.40 | 37,201 |
| 2024-03-19 | $12.61 | $13.83 | $12.61 | $13.54 | $13.54 | 107,370 |
| 2024-03-18 | $12.19 | $13.17 | $12.08 | $13.05 | $13.05 | 336,865 |
| 2024-03-15 | $14.15 | $14.50 | $14.10 | $14.22 | $14.22 | 16,142 |
| 2024-03-14 | $14.21 | $14.41 | $14.15 | $14.22 | $14.22 | 29,794 |
| 2024-03-13 | $14.77 | $14.97 | $14.50 | $14.66 | $14.66 | 43,317 |
| 2024-03-12 | $14.94 | $15.10 | $14.70 | $14.90 | $14.90 | 24,394 |
| 2024-03-11 | $15.05 | $15.10 | $14.50 | $14.89 | $14.89 | 32,139 |
| 2024-03-08 | $15.05 | $15.50 | $14.95 | $14.99 | $14.99 | 44,157 |
| 2024-03-07 | $15.15 | $15.39 | $14.88 | $15.05 | $15.05 | 79,732 |
| 2024-03-06 | $15.15 | $15.80 | $14.88 | $15.05 | $15.05 | 85,097 |
| 2024-03-05 | $15.48 | $15.48 | $14.89 | $15.10 | $15.10 | 41,503 |
| 2024-03-04 | $14.00 | $15.36 | $14.00 | $15.06 | $15.06 | 71,662 |
| 2024-03-01 | $14.48 | $14.48 | $13.50 | $13.80 | $13.80 | 83,777 |
| 2024-02-29 | $14.42 | $14.67 | $14.20 | $14.67 | $14.67 | 55,587 |
| 2024-02-28 | $13.71 | $14.34 | $13.42 | $14.14 | $14.14 | 85,486 |
| 2024-02-27 | $13.30 | $13.83 | $13.29 | $13.71 | $13.71 | 16,490 |
| 2024-02-26 | $13.14 | $13.46 | $13.14 | $13.39 | $13.39 | 23,460 |
| 2024-02-23 | $13.01 | $13.40 | $12.51 | $13.10 | $13.10 | 44,597 |
| 2024-02-22 | $12.69 | $13.64 | $12.36 | $13.19 | $13.19 | 136,604 |
| 2024-02-21 | $12.85 | $12.98 | $11.27 | $11.90 | $11.90 | 176,897 |
| 2024-02-20 | $13.92 | $13.92 | $12.55 | $12.90 | $12.90 | 94,101 |
| 2024-02-16 | $14.38 | $14.71 | $13.13 | $13.92 | $13.92 | 68,390 |
| 2024-02-15 | $15.13 | $15.24 | $14.29 | $14.37 | $14.37 | 108,486 |
| 2024-02-14 | $15.81 | $15.81 | $15.47 | $15.47 | $15.47 | 6,216 |
| 2024-02-13 | $16.00 | $16.01 | $15.08 | $15.10 | $15.10 | 42,273 |
| 2024-02-12 | $15.49 | $16.16 | $15.35 | $16.00 | $16.00 | 27,343 |
| 2024-02-09 | $15.14 | $15.50 | $15.14 | $15.46 | $15.46 | 9,789 |
| 2024-02-08 | $15.37 | $15.38 | $15.03 | $15.30 | $15.30 | 18,537 |
| 2024-02-07 | $15.28 | $15.32 | $15.08 | $15.30 | $15.30 | 37,680 |
| 2024-02-06 | $15.50 | $15.50 | $15.21 | $15.28 | $15.28 | 20,492 |
| 2024-02-05 | $15.47 | $15.60 | $14.98 | $15.45 | $15.45 | 25,260 |
| 2024-02-02 | $15.55 | $15.63 | $15.27 | $15.39 | $15.39 | 29,665 |
| 2024-02-01 | $15.80 | $15.91 | $15.43 | $15.65 | $15.65 | 22,826 |
| 2024-01-31 | $15.39 | $16.22 | $15.20 | $15.60 | $15.60 | 69,805 |
| 2024-01-30 | $15.22 | $15.56 | $15.12 | $15.30 | $15.30 | 149,711 |
| 2024-01-29 | $14.96 | $15.13 | $14.77 | $15.03 | $15.03 | 101,171 |
| 2024-01-26 | $15.00 | $15.10 | $14.70 | $14.83 | $14.83 | 18,692 |
| 2024-01-25 | $15.48 | $15.49 | $14.66 | $14.94 | $14.94 | 71,392 |
| 2024-01-24 | $15.47 | $15.51 | $15.12 | $15.15 | $15.15 | 16,591 |
| 2024-01-23 | $15.40 | $15.99 | $15.20 | $15.26 | $15.26 | 49,471 |
| 2024-01-22 | $16.25 | $16.34 | $15.41 | $15.52 | $15.52 | 78,125 |
| 2024-01-19 | $16.54 | $16.70 | $16.25 | $16.51 | $16.51 | 11,603 |
| 2024-01-18 | $16.60 | $16.74 | $16.40 | $16.55 | $16.55 | 14,178 |
| 2024-01-17 | $16.60 | $16.80 | $16.50 | $16.60 | $16.60 | 9,150 |
| 2024-01-16 | $16.68 | $17.00 | $16.50 | $16.87 | $16.87 | 27,287 |
| 2024-01-12 | $16.69 | $16.95 | $16.50 | $16.55 | $16.55 | 34,949 |
| 2024-01-11 | $16.36 | $16.78 | $16.21 | $16.58 | $16.58 | 26,003 |
| 2024-01-10 | $16.66 | $16.80 | $16.40 | $16.45 | $16.09 | 24,271 |
| 2024-01-09 | $16.71 | $16.71 | $16.41 | $16.50 | $16.14 | 23,843 |
| 2024-01-08 | $16.69 | $16.69 | $16.40 | $16.55 | $16.18 | 42,292 |
| 2024-01-05 | $16.38 | $16.65 | $16.30 | $16.34 | $15.98 | 11,021 |
| 2024-01-04 | $16.36 | $16.55 | $16.18 | $16.35 | $15.99 | 12,867 |
| 2024-01-03 | $16.48 | $16.69 | $16.25 | $16.48 | $16.12 | 20,859 |
| 2024-01-02 | $15.86 | $16.62 | $15.55 | $16.43 | $16.07 | 35,470 |
| 2023-12-29 | $15.63 | $16.14 | $15.46 | $15.56 | $15.22 | 124,351 |
| 2023-12-28 | $16.11 | $16.57 | $16.07 | $16.21 | $15.85 | 40,567 |
| 2023-12-27 | $16.15 | $16.60 | $15.90 | $16.37 | $16.01 | 38,242 |
| 2023-12-26 | $16.52 | $16.58 | $16.01 | $16.15 | $15.79 | 30,654 |
| 2023-12-22 | $16.48 | $16.49 | $15.96 | $16.41 | $16.05 | 31,779 |
| 2023-12-21 | $16.47 | $16.63 | $16.05 | $16.39 | $16.03 | 44,721 |
| 2023-12-20 | $16.68 | $16.75 | $16.14 | $16.46 | $16.10 | 54,205 |
| 2023-12-19 | $16.51 | $17.28 | $16.33 | $16.36 | $16.00 | 68,114 |
| 2023-12-18 | $16.19 | $16.80 | $16.07 | $16.38 | $16.02 | 75,207 |
| 2023-12-15 | $15.56 | $15.96 | $15.50 | $15.79 | $15.44 | 59,707 |
| 2023-12-14 | $15.91 | $16.08 | $15.51 | $15.62 | $15.27 | 60,446 |
| 2023-12-13 | $16.88 | $17.00 | $15.31 | $15.93 | $15.58 | 79,723 |
| 2023-12-12 | $17.53 | $17.93 | $16.58 | $16.71 | $16.34 | 47,454 |
| 2023-12-11 | $17.81 | $17.98 | $17.33 | $17.43 | $17.04 | 20,730 |
| 2023-12-08 | $17.90 | $17.90 | $17.29 | $17.79 | $17.40 | 16,464 |
| 2023-12-07 | $17.30 | $17.98 | $17.20 | $17.88 | $17.48 | 37,379 |
| 2023-12-06 | $17.38 | $17.72 | $17.15 | $17.34 | $16.96 | 28,602 |
| 2023-12-05 | $17.47 | $17.59 | $17.05 | $17.14 | $16.76 | 25,204 |
| 2023-12-04 | $16.25 | $17.40 | $16.12 | $17.36 | $16.98 | 41,176 |
| 2023-12-01 | $15.78 | $16.20 | $15.78 | $16.19 | $15.83 | 13,893 |
| 2023-11-30 | $15.81 | $15.85 | $15.51 | $15.85 | $15.50 | 38,546 |
| 2023-11-29 | $16.00 | $16.20 | $15.51 | $15.51 | $15.17 | 16,972 |
| 2023-11-28 | $16.06 | $16.40 | $15.60 | $15.80 | $15.45 | 20,167 |
| 2023-11-27 | $16.95 | $16.95 | $16.20 | $16.22 | $15.86 | 25,722 |
| 2023-11-24 | $16.39 | $17.45 | $16.39 | $16.96 | $16.58 | 17,148 |
| 2023-11-22 | $16.25 | $16.36 | $15.75 | $16.02 | $15.67 | 16,845 |
| 2023-11-21 | $16.48 | $16.70 | $16.20 | $16.22 | $15.86 | 12,083 |
| 2023-11-20 | $16.35 | $17.81 | $15.91 | $16.52 | $16.15 | 123,400 |
| 2023-11-17 | $14.75 | $16.00 | $14.75 | $16.00 | $15.65 | 110,619 |
| 2023-11-16 | $15.15 | $15.47 | $14.64 | $14.91 | $14.58 | 55,783 |
| 2023-11-15 | $15.66 | $16.32 | $15.05 | $15.25 | $14.91 | 79,065 |
| 2023-11-14 | $15.52 | $15.80 | $14.70 | $15.41 | $15.07 | 164,165 |
| 2023-11-13 | $17.81 | $17.86 | $14.59 | $14.86 | $14.53 | 410,981 |
| 2023-11-10 | $18.90 | $19.00 | $17.70 | $17.92 | $17.52 | 62,254 |
| 2023-11-09 | $18.66 | $19.27 | $18.61 | $18.93 | $18.51 | 22,038 |
| 2023-11-08 | $18.13 | $18.90 | $18.00 | $18.88 | $18.46 | 21,647 |
| 2023-11-07 | $17.91 | $18.70 | $17.80 | $18.59 | $18.18 | 16,135 |
| 2023-11-06 | $19.73 | $19.80 | $17.55 | $17.87 | $17.47 | 48,399 |
| 2023-11-03 | $19.58 | $20.00 | $19.58 | $19.64 | $19.64 | 14,552 |
| 2023-11-02 | $19.44 | $19.80 | $19.44 | $19.80 | $19.80 | 8,733 |
| 2023-11-01 | $19.54 | $19.58 | $18.91 | $19.44 | $19.44 | 12,590 |
| 2023-10-31 | $19.04 | $19.26 | $18.35 | $19.26 | $19.26 | 38,237 |
| 2023-10-30 | $19.23 | $19.23 | $18.69 | $18.75 | $18.75 | 35,083 |
| 2023-10-27 | $18.94 | $18.94 | $18.68 | $18.90 | $18.90 | 9,875 |
| 2023-10-26 | $19.01 | $19.04 | $18.71 | $18.71 | $18.71 | 8,034 |
| 2023-10-25 | $19.31 | $19.39 | $18.92 | $19.00 | $19.00 | 12,228 |
| 2023-10-24 | $18.96 | $19.48 | $18.96 | $19.12 | $19.12 | 6,780 |
| 2023-10-23 | $19.04 | $19.22 | $18.90 | $19.05 | $19.05 | 6,226 |
| 2023-10-20 | $18.94 | $19.12 | $18.63 | $19.05 | $19.05 | 15,601 |
| 2023-10-19 | $19.16 | $19.16 | $18.82 | $18.87 | $18.87 | 9,042 |
| 2023-10-18 | $19.14 | $19.14 | $18.85 | $19.10 | $19.10 | 17,693 |
| 2023-10-17 | $19.60 | $19.80 | $19.32 | $19.32 | $19.32 | 10,885 |
| 2023-10-16 | $19.70 | $19.76 | $19.49 | $19.51 | $19.51 | 3,919 |
| 2023-10-13 | $19.89 | $19.89 | $19.45 | $19.73 | $19.73 | 4,180 |
| 2023-10-12 | $19.70 | $19.85 | $19.70 | $19.79 | $19.79 | 3,248 |
| 2023-10-11 | $19.85 | $20.16 | $19.79 | $20.02 | $19.64 | 4,491 |
| 2023-10-10 | $19.68 | $19.85 | $19.62 | $19.76 | $19.39 | 7,190 |
| 2023-10-09 | $19.33 | $19.84 | $19.33 | $19.60 | $19.24 | 8,145 |
| 2023-10-06 | $19.82 | $20.15 | $19.73 | $19.84 | $19.47 | 6,726 |
| 2023-10-05 | $19.90 | $20.20 | $19.80 | $20.00 | $19.63 | 8,326 |
| 2023-10-04 | $19.70 | $20.20 | $19.70 | $19.93 | $19.56 | 13,355 |
| 2023-10-03 | $20.18 | $20.21 | $19.68 | $19.81 | $19.45 | 5,973 |
| 2023-10-02 | $20.39 | $20.39 | $20.02 | $20.32 | $19.94 | 2,917 |
| 2023-09-29 | $19.92 | $20.45 | $19.86 | $20.45 | $20.07 | 28,918 |
| 2023-09-28 | $19.87 | $19.89 | $19.73 | $19.80 | $19.44 | 5,880 |
| 2023-09-27 | $19.90 | $19.90 | $19.64 | $19.68 | $19.31 | 9,200 |
| 2023-09-26 | $19.90 | $19.90 | $19.64 | $19.73 | $19.36 | 13,782 |
| 2023-09-25 | $19.93 | $20.00 | $19.70 | $19.97 | $19.60 | 5,214 |
| 2023-09-22 | $20.24 | $20.24 | $19.64 | $19.86 | $19.49 | 9,922 |
| 2023-09-21 | $20.38 | $20.47 | $20.00 | $20.00 | $19.63 | 6,033 |
| 2023-09-20 | $20.55 | $20.95 | $20.32 | $20.47 | $20.09 | 8,025 |
| 2023-09-19 | $20.55 | $20.55 | $20.28 | $20.55 | $20.17 | 4,572 |
| 2023-09-18 | $20.35 | $20.55 | $20.11 | $20.55 | $20.17 | 9,581 |
| 2023-09-15 | $20.47 | $20.52 | $20.16 | $20.52 | $20.14 | 4,648 |
| 2023-09-14 | $20.52 | $20.52 | $20.43 | $20.43 | $20.05 | 1,548 |
| 2023-09-13 | $20.34 | $20.35 | $20.01 | $20.21 | $19.83 | 4,793 |
| 2023-09-12 | $20.30 | $20.45 | $20.20 | $20.40 | $20.02 | 9,850 |
| 2023-09-11 | $20.50 | $20.50 | $20.35 | $20.47 | $20.47 | 7,382 |
| 2023-09-08 | $20.37 | $20.50 | $20.37 | $20.42 | $20.42 | 9,379 |
| 2023-09-07 | $20.34 | $20.39 | $20.11 | $20.38 | $20.38 | 2,787 |
| 2023-09-06 | $20.35 | $20.45 | $20.27 | $20.30 | $20.30 | 6,851 |
| 2023-09-05 | $20.58 | $20.58 | $20.32 | $20.32 | $20.32 | 5,661 |
| 2023-09-01 | $20.48 | $20.59 | $20.05 | $20.54 | $20.54 | 18,661 |
| 2023-08-31 | $19.63 | $20.67 | $19.50 | $20.63 | $20.63 | 29,941 |
| 2023-08-30 | $19.45 | $19.70 | $19.45 | $19.69 | $19.69 | 7,294 |
| 2023-08-29 | $19.25 | $19.50 | $19.18 | $19.40 | $19.40 | 15,254 |
| 2023-08-28 | $19.38 | $19.50 | $19.24 | $19.40 | $19.40 | 16,606 |
| 2023-08-25 | $19.45 | $19.45 | $19.10 | $19.24 | $19.24 | 17,938 |
| 2023-08-24 | $19.82 | $19.82 | $19.17 | $19.28 | $19.28 | 17,597 |
| 2023-08-23 | $19.27 | $19.56 | $19.25 | $19.52 | $19.52 | 22,923 |
| 2023-08-22 | $19.36 | $19.36 | $19.01 | $19.30 | $19.30 | 20,984 |
| 2023-08-21 | $19.79 | $19.86 | $19.21 | $19.25 | $19.25 | 26,012 |
| 2023-08-18 | $19.63 | $19.92 | $19.32 | $19.54 | $19.54 | 24,313 |
| 2023-08-17 | $19.98 | $20.21 | $19.50 | $19.58 | $19.58 | 21,345 |
| 2023-08-16 | $20.30 | $20.34 | $19.95 | $20.00 | $20.00 | 9,656 |
| 2023-08-15 | $20.23 | $20.30 | $20.09 | $20.23 | $20.23 | 1,438 |
| 2023-08-14 | $20.38 | $20.44 | $19.90 | $20.10 | $20.10 | 9,766 |
| 2023-08-11 | $20.59 | $20.59 | $20.16 | $20.16 | $20.16 | 24,201 |
| 2023-08-10 | $20.50 | $20.71 | $20.12 | $20.17 | $20.17 | 15,034 |
| 2023-08-09 | $20.59 | $20.60 | $19.95 | $20.29 | $20.29 | 10,476 |
| 2023-08-08 | $20.83 | $20.83 | $20.46 | $20.62 | $20.62 | 11,852 |
| 2023-08-07 | $20.60 | $20.74 | $20.60 | $20.74 | $20.74 | 19,718 |
| 2023-08-04 | $20.90 | $20.95 | $20.60 | $20.88 | $20.88 | 14,455 |
| 2023-08-03 | $20.89 | $20.95 | $20.54 | $20.65 | $20.65 | 4,870 |
| 2023-08-02 | $20.90 | $20.90 | $20.35 | $20.54 | $20.54 | 14,512 |
| 2023-08-01 | $21.12 | $21.12 | $20.84 | $20.96 | $20.96 | 9,706 |
| 2023-07-31 | $20.65 | $21.23 | $20.60 | $21.17 | $21.17 | 38,221 |
| 2023-07-28 | $20.58 | $20.77 | $20.52 | $20.71 | $20.71 | 11,502 |
| 2023-07-27 | $20.87 | $20.87 | $20.55 | $20.64 | $20.64 | 10,569 |
| 2023-07-26 | $20.39 | $20.77 | $20.02 | $20.60 | $20.60 | 12,028 |
| 2023-07-25 | $20.01 | $20.27 | $19.96 | $20.05 | $20.05 | 24,536 |
| 2023-07-24 | $20.13 | $20.17 | $20.00 | $20.16 | $20.16 | 9,298 |
| 2023-07-21 | $20.30 | $20.30 | $20.01 | $20.13 | $20.13 | 18,782 |
| 2023-07-20 | $20.13 | $20.36 | $20.01 | $20.31 | $20.31 | 13,562 |
| 2023-07-19 | $20.12 | $20.30 | $20.00 | $20.13 | $20.13 | 33,313 |
| 2023-07-18 | $20.00 | $20.09 | $19.90 | $20.07 | $20.07 | 19,739 |
| 2023-07-17 | $19.81 | $19.89 | $19.61 | $19.82 | $19.82 | 12,934 |
| 2023-07-14 | $20.13 | $20.16 | $19.70 | $19.96 | $19.96 | 15,839 |
| 2023-07-13 | $19.70 | $20.14 | $19.50 | $20.02 | $20.02 | 15,787 |
| 2023-07-12 | $20.39 | $20.39 | $19.95 | $20.00 | $19.63 | 25,829 |
| 2023-07-11 | $20.16 | $20.33 | $19.95 | $20.10 | $19.73 | 14,710 |
| 2023-07-10 | $20.13 | $20.44 | $20.05 | $20.15 | $19.78 | 18,048 |
| 2023-07-07 | $19.94 | $20.24 | $19.90 | $20.07 | $19.70 | 9,359 |
| 2023-07-06 | $20.00 | $20.10 | $19.50 | $19.94 | $19.57 | 19,287 |
| 2023-07-05 | $20.10 | $20.85 | $20.00 | $20.03 | $19.66 | 17,610 |
| 2023-07-03 | $20.01 | $20.25 | $19.94 | $20.05 | $19.68 | 11,501 |
| 2023-06-30 | $19.61 | $20.18 | $19.50 | $20.14 | $19.77 | 41,996 |
| 2023-06-29 | $19.45 | $19.67 | $19.32 | $19.56 | $19.20 | 12,375 |
| 2023-06-28 | $19.36 | $19.58 | $19.22 | $19.35 | $18.99 | 24,116 |
| 2023-06-27 | $19.34 | $19.34 | $19.10 | $19.25 | $18.90 | 32,289 |
| 2023-06-26 | $19.40 | $19.68 | $18.94 | $19.22 | $18.87 | 18,830 |
| 2023-06-23 | $19.21 | $19.53 | $19.05 | $19.45 | $19.09 | 27,655 |
| 2023-06-22 | $19.13 | $19.22 | $18.83 | $19.14 | $18.79 | 25,085 |
| 2023-06-21 | $18.69 | $19.82 | $18.43 | $19.23 | $18.87 | 32,659 |
| 2023-06-20 | $18.49 | $18.81 | $18.42 | $18.75 | $18.41 | 28,731 |
| 2023-06-16 | $18.35 | $18.67 | $18.28 | $18.36 | $18.02 | 26,427 |
| 2023-06-15 | $18.25 | $18.44 | $18.10 | $18.20 | $17.87 | 32,621 |
| 2023-06-14 | $18.04 | $18.57 | $18.02 | $18.02 | $17.69 | 63,422 |
| 2023-06-13 | $17.70 | $18.18 | $17.69 | $18.14 | $17.81 | 17,139 |
| 2023-06-12 | $18.10 | $18.19 | $17.86 | $17.86 | $17.53 | 16,644 |
| 2023-06-09 | $18.20 | $18.23 | $17.87 | $18.13 | $17.80 | 8,694 |
| 2023-06-08 | $17.92 | $18.16 | $17.88 | $17.89 | $17.56 | 7,581 |
| 2023-06-07 | $17.93 | $18.15 | $17.81 | $17.92 | $17.59 | 11,652 |
| 2023-06-06 | $18.19 | $18.36 | $17.76 | $17.80 | $17.47 | 45,564 |
| 2023-06-05 | $18.40 | $18.40 | $18.02 | $18.23 | $17.89 | 10,627 |
| 2023-06-02 | $18.33 | $18.35 | $17.97 | $18.33 | $17.99 | 20,808 |
| 2023-06-01 | $17.61 | $18.34 | $17.50 | $18.10 | $17.77 | 36,640 |
| 2023-05-31 | $17.52 | $17.84 | $17.20 | $17.58 | $17.26 | 98,813 |
| 2023-05-30 | $17.59 | $17.84 | $17.42 | $17.55 | $17.23 | 43,392 |
| 2023-05-26 | $17.00 | $17.65 | $16.76 | $17.31 | $17.31 | 24,727 |
| 2023-05-25 | $17.26 | $17.57 | $17.09 | $17.10 | $17.10 | 15,469 |
| 2023-05-24 | $17.32 | $17.48 | $17.25 | $17.25 | $17.25 | 17,574 |
| 2023-05-23 | $17.50 | $17.70 | $17.29 | $17.53 | $17.53 | 26,720 |
| 2023-05-22 | $17.16 | $17.74 | $17.16 | $17.61 | $17.61 | 44,543 |
| 2023-05-19 | $17.05 | $17.32 | $16.73 | $17.20 | $17.20 | 25,575 |
| 2023-05-18 | $16.88 | $17.15 | $16.73 | $17.14 | $17.14 | 13,482 |
| 2023-05-17 | $16.54 | $17.02 | $16.54 | $16.93 | $16.93 | 26,333 |
| 2023-05-16 | $16.64 | $16.77 | $16.34 | $16.53 | $16.53 | 51,840 |
| 2023-05-15 | $17.00 | $17.08 | $16.63 | $16.87 | $16.87 | 31,004 |
| 2023-05-12 | $17.14 | $17.33 | $16.68 | $17.00 | $17.00 | 27,133 |
| 2023-05-11 | $17.31 | $17.40 | $17.11 | $17.23 | $17.23 | 9,146 |
| 2023-05-10 | $17.55 | $17.98 | $17.31 | $17.39 | $17.39 | 21,929 |
| 2023-05-09 | $17.64 | $17.64 | $17.10 | $17.49 | $17.49 | 14,470 |
| 2023-05-08 | $17.65 | $18.08 | $17.60 | $17.73 | $17.73 | 8,836 |
| 2023-05-05 | $17.07 | $17.96 | $17.07 | $17.57 | $17.57 | 26,658 |
| 2023-05-04 | $17.21 | $17.25 | $16.54 | $16.96 | $16.96 | 30,921 |
| 2023-05-03 | $17.92 | $18.06 | $17.10 | $17.52 | $17.52 | 22,108 |
| 2023-05-02 | $18.17 | $18.68 | $17.72 | $17.92 | $17.92 | 33,901 |
| 2023-05-01 | $19.35 | $19.42 | $18.56 | $18.69 | $18.69 | 25,257 |
| 2023-04-28 | $19.89 | $19.89 | $19.25 | $19.30 | $19.30 | 262,892 |
| 2023-04-27 | $18.66 | $19.57 | $18.66 | $19.25 | $19.25 | 37,576 |
| 2023-04-26 | $18.41 | $19.53 | $18.21 | $18.88 | $18.88 | 24,577 |
| 2023-04-25 | $18.54 | $18.90 | $18.22 | $18.41 | $18.41 | 29,179 |
| 2023-04-24 | $18.66 | $18.96 | $18.20 | $18.54 | $18.54 | 21,780 |
| 2023-04-21 | $18.41 | $18.64 | $18.13 | $18.64 | $18.64 | 32,358 |
| 2023-04-20 | $18.14 | $18.44 | $18.06 | $18.26 | $18.26 | 32,703 |
| 2023-04-19 | $18.23 | $18.38 | $18.03 | $18.03 | $18.03 | 45,893 |
| 2023-04-18 | $18.15 | $18.50 | $18.06 | $18.29 | $18.29 | 21,491 |
| 2023-04-17 | $18.17 | $18.38 | $18.01 | $18.06 | $18.06 | 28,533 |
| 2023-04-14 | $18.23 | $18.37 | $17.79 | $18.18 | $18.18 | 34,183 |
| 2023-04-13 | $17.98 | $18.17 | $17.64 | $18.15 | $18.15 | 23,466 |
| 2023-04-12 | $17.92 | $18.50 | $17.87 | $18.21 | $17.84 | 40,354 |
| 2023-04-11 | $17.88 | $17.92 | $17.40 | $17.70 | $17.34 | 58,458 |
| 2023-04-10 | $17.15 | $17.94 | $17.00 | $17.40 | $17.05 | 54,860 |
| 2023-04-06 | $16.89 | $16.99 | $16.69 | $16.70 | $16.36 | 48,674 |
| 2023-04-05 | $16.93 | $17.04 | $16.60 | $16.84 | $16.50 | 26,231 |
| 2023-04-04 | $17.59 | $17.59 | $16.57 | $17.00 | $16.66 | 40,138 |
| 2023-04-03 | $17.23 | $17.81 | $16.89 | $17.02 | $16.67 | 30,480 |
| 2023-03-31 | $17.34 | $17.51 | $16.76 | $16.86 | $16.52 | 50,145 |
| 2023-03-30 | $17.20 | $17.37 | $16.85 | $17.07 | $16.72 | 22,842 |
| 2023-03-29 | $16.48 | $17.44 | $16.48 | $17.10 | $16.75 | 16,695 |
| 2023-03-28 | $16.02 | $16.41 | $16.00 | $16.25 | $15.92 | 16,270 |
| 2023-03-27 | $15.77 | $16.22 | $15.51 | $15.80 | $15.48 | 34,193 |
| 2023-03-24 | $15.92 | $16.01 | $15.00 | $15.49 | $15.18 | 115,940 |
| 2023-03-23 | $16.50 | $16.82 | $15.61 | $15.85 | $15.52 | 67,020 |
| 2023-03-22 | $17.18 | $17.20 | $16.50 | $16.60 | $16.26 | 34,106 |
| 2023-03-21 | $17.19 | $18.33 | $16.50 | $16.82 | $16.48 | 36,938 |
| 2023-03-20 | $16.73 | $18.40 | $16.44 | $16.86 | $16.52 | 45,541 |
| 2023-03-17 | $17.32 | $17.54 | $15.50 | $16.62 | $16.28 | 82,140 |
| 2023-03-16 | $17.49 | $18.25 | $17.29 | $17.50 | $17.15 | 40,256 |
| 2023-03-15 | $18.27 | $18.58 | $17.04 | $17.63 | $17.27 | 49,770 |
| 2023-03-14 | $18.05 | $19.55 | $18.05 | $18.52 | $18.15 | 11,156 |
| 2023-03-13 | $18.46 | $18.46 | $17.44 | $17.70 | $17.34 | 83,848 |
| 2023-03-10 | $19.80 | $19.80 | $18.25 | $18.48 | $18.10 | 73,685 |
| 2023-03-09 | $20.72 | $20.85 | $19.82 | $19.92 | $19.52 | 29,399 |
| 2023-03-08 | $20.65 | $20.81 | $20.40 | $20.63 | $20.21 | 14,565 |
| 2023-03-07 | $20.50 | $20.66 | $20.45 | $20.52 | $20.10 | 10,525 |
| 2023-03-06 | $20.51 | $20.86 | $20.37 | $20.42 | $20.01 | 31,240 |
| 2023-03-03 | $20.70 | $21.30 | $20.52 | $20.57 | $20.57 | 30,365 |
| 2023-03-02 | $20.56 | $20.70 | $20.45 | $20.65 | $20.65 | 19,057 |
| 2023-03-01 | $21.08 | $21.08 | $20.50 | $20.63 | $20.63 | 34,534 |
| 2023-02-28 | $20.54 | $21.79 | $20.25 | $21.12 | $21.12 | 104,562 |
| 2023-02-27 | $19.50 | $20.79 | $19.50 | $20.40 | $20.40 | 139,272 |
| 2023-02-24 | $18.78 | $19.25 | $18.78 | $19.05 | $19.05 | 27,576 |
| 2023-02-23 | $18.94 | $19.12 | $18.76 | $18.90 | $18.90 | 42,047 |
| 2023-02-22 | $18.86 | $19.24 | $18.51 | $18.61 | $18.61 | 63,761 |
| 2023-02-21 | $19.38 | $19.56 | $18.78 | $18.86 | $18.86 | 76,236 |
| 2023-02-17 | $19.75 | $19.75 | $19.26 | $19.51 | $19.51 | 26,223 |
| 2023-02-16 | $20.00 | $20.17 | $19.55 | $19.61 | $19.61 | 30,679 |
| 2023-02-15 | $19.93 | $20.21 | $19.80 | $20.00 | $20.00 | 35,528 |
| 2023-02-14 | $20.09 | $20.09 | $19.70 | $19.94 | $19.94 | 37,945 |
| 2023-02-13 | $19.70 | $20.21 | $19.56 | $19.91 | $19.91 | 86,167 |
| 2023-02-10 | $19.24 | $19.71 | $18.94 | $19.49 | $19.49 | 87,145 |
| 2023-02-09 | $20.12 | $20.30 | $19.00 | $19.20 | $19.20 | 83,638 |
| 2023-02-08 | $21.88 | $21.92 | $19.08 | $19.73 | $19.73 | 128,178 |
| 2023-02-07 | $22.04 | $22.40 | $21.83 | $21.85 | $21.85 | 6,006 |
| 2023-02-06 | $22.30 | $22.45 | $22.15 | $22.20 | $22.20 | 4,560 |
| 2023-02-03 | $22.20 | $22.56 | $22.20 | $22.38 | $22.38 | 6,164 |
| 2023-02-02 | $22.20 | $22.68 | $22.20 | $22.68 | $22.68 | 9,032 |
| 2023-02-01 | $22.11 | $22.42 | $21.98 | $22.42 | $22.42 | 13,678 |
| 2023-01-31 | $22.23 | $22.42 | $22.09 | $22.14 | $22.14 | 17,325 |
| 2023-01-30 | $22.21 | $22.24 | $21.86 | $22.24 | $22.24 | 9,712 |
| 2023-01-27 | $22.35 | $22.44 | $22.10 | $22.20 | $22.20 | 7,227 |
| 2023-01-26 | $22.25 | $22.43 | $22.10 | $22.10 | $22.10 | 7,133 |
| 2023-01-25 | $22.05 | $22.43 | $21.80 | $22.41 | $22.41 | 16,800 |
| 2023-01-24 | $22.11 | $22.45 | $21.92 | $22.30 | $22.30 | 9,816 |
| 2023-01-23 | $22.34 | $22.45 | $22.15 | $22.37 | $22.37 | 7,445 |
| 2023-01-20 | $22.34 | $22.34 | $22.07 | $22.29 | $22.29 | 9,277 |
| 2023-01-19 | $21.70 | $22.35 | $21.70 | $22.13 | $22.13 | 9,856 |
| 2023-01-18 | $21.35 | $21.98 | $21.16 | $21.73 | $21.73 | 49,996 |
| 2023-01-17 | $21.17 | $21.32 | $21.09 | $21.29 | $21.29 | 8,781 |
| 2023-01-13 | $20.80 | $21.14 | $20.80 | $21.14 | $21.14 | 4,138 |
| 2023-01-12 | $21.00 | $21.46 | $20.70 | $21.05 | $21.05 | 11,578 |
| 2023-01-11 | $21.27 | $21.79 | $21.00 | $21.14 | $20.77 | 27,592 |
| 2023-01-10 | $20.59 | $21.16 | $20.58 | $21.10 | $20.73 | 24,547 |
| 2023-01-09 | $20.55 | $21.00 | $20.32 | $20.59 | $20.23 | 16,433 |
| 2023-01-06 | $20.49 | $20.74 | $20.42 | $20.42 | $20.06 | 7,441 |
| 2023-01-05 | $20.49 | $20.70 | $20.28 | $20.61 | $20.25 | 12,743 |
| 2023-01-04 | $19.82 | $20.70 | $19.80 | $20.48 | $20.12 | 30,859 |
| 2023-01-03 | $19.45 | $20.20 | $19.45 | $19.79 | $19.44 | 8,251 |
| 2022-12-30 | $19.45 | $19.65 | $19.30 | $19.44 | $19.44 | 20,006 |
| 2022-12-29 | $19.63 | $19.92 | $19.40 | $19.40 | $19.40 | 18,310 |
| 2022-12-28 | $19.31 | $20.17 | $19.31 | $19.43 | $19.43 | 16,918 |
| 2022-12-27 | $19.90 | $19.90 | $19.12 | $19.40 | $19.40 | 43,351 |
| 2022-12-23 | $19.88 | $20.04 | $19.75 | $19.90 | $19.90 | 10,459 |
| 2022-12-22 | $20.15 | $20.29 | $19.90 | $20.08 | $20.08 | 19,619 |
| 2022-12-21 | $20.33 | $20.68 | $19.96 | $20.17 | $20.17 | 21,888 |
| 2022-12-20 | $20.05 | $20.55 | $20.02 | $20.42 | $20.42 | 19,593 |
| 2022-12-19 | $20.28 | $20.62 | $20.06 | $20.19 | $20.19 | 17,990 |
| 2022-12-16 | $20.79 | $20.80 | $20.19 | $20.27 | $20.27 | 14,459 |
| 2022-12-15 | $21.04 | $21.27 | $20.66 | $20.95 | $20.95 | 23,466 |
| 2022-12-14 | $21.25 | $21.49 | $20.99 | $21.39 | $21.39 | 38,790 |
| 2022-12-13 | $21.09 | $21.39 | $21.05 | $21.35 | $21.35 | 19,701 |
| 2022-12-12 | $21.15 | $21.15 | $20.59 | $20.90 | $20.90 | 26,460 |
| 2022-12-09 | $21.33 | $21.38 | $20.98 | $21.22 | $21.22 | 25,339 |
| 2022-12-08 | $21.10 | $21.45 | $21.00 | $21.27 | $21.27 | 23,621 |
| 2022-12-07 | $21.25 | $21.53 | $20.76 | $21.04 | $21.04 | 42,111 |
| 2022-12-06 | $21.10 | $21.45 | $21.01 | $21.10 | $21.10 | 35,555 |
| 2022-12-05 | $21.21 | $21.50 | $21.09 | $21.30 | $21.30 | 14,713 |
| 2022-12-02 | $21.38 | $21.59 | $21.06 | $21.23 | $21.23 | 20,020 |
| 2022-12-01 | $21.27 | $21.60 | $20.97 | $21.48 | $21.48 | 119,332 |
| 2022-11-30 | $20.97 | $21.48 | $20.80 | $21.46 | $21.46 | 40,121 |
| 2022-11-29 | $21.03 | $21.10 | $20.72 | $20.72 | $20.72 | 24,256 |
| 2022-11-28 | $21.08 | $21.33 | $20.57 | $20.85 | $20.85 | 17,229 |
| 2022-11-25 | $21.12 | $21.12 | $20.80 | $21.07 | $21.07 | 1,005 |
| 2022-11-23 | $20.63 | $21.19 | $20.63 | $20.90 | $20.90 | 9,471 |
| 2022-11-22 | $20.84 | $20.94 | $20.63 | $20.63 | $20.63 | 20,728 |
| 2022-11-21 | $20.87 | $20.87 | $20.63 | $20.66 | $20.66 | 20,143 |
| 2022-11-18 | $20.75 | $20.92 | $20.65 | $20.79 | $20.79 | 14,415 |
| 2022-11-17 | $20.50 | $20.84 | $20.50 | $20.65 | $20.65 | 22,378 |
| 2022-11-16 | $20.12 | $20.71 | $20.01 | $20.63 | $20.63 | 44,078 |
| 2022-11-15 | $19.66 | $20.36 | $19.66 | $20.01 | $20.01 | 253,293 |
| 2022-11-14 | $19.95 | $20.42 | $19.43 | $19.50 | $19.50 | 64,050 |
| 2022-11-11 | $19.88 | $20.05 | $19.74 | $19.88 | $19.88 | 207,701 |
| 2022-11-10 | $19.41 | $20.58 | $19.27 | $19.77 | $19.77 | 14,794 |
| 2022-11-09 | $19.28 | $19.37 | $18.91 | $19.27 | $19.27 | 17,057 |
| 2022-11-08 | $18.95 | $19.28 | $18.95 | $19.28 | $19.28 | 46,412 |
| 2022-11-07 | $18.76 | $19.03 | $18.60 | $19.03 | $19.03 | 24,590 |
| 2022-11-04 | $18.58 | $19.45 | $18.58 | $18.95 | $18.95 | 21,088 |
| 2022-11-03 | $19.44 | $19.44 | $18.36 | $18.36 | $18.36 | 32,230 |
| 2022-11-02 | $18.50 | $18.90 | $18.50 | $18.52 | $18.52 | 28,537 |
| 2022-11-01 | $19.37 | $19.37 | $18.42 | $18.49 | $18.49 | 21,089 |
| 2022-10-31 | $19.10 | $19.48 | $18.40 | $18.42 | $18.42 | 43,816 |
| 2022-10-28 | $19.25 | $19.25 | $18.40 | $19.01 | $19.01 | 25,203 |
| 2022-10-27 | $19.37 | $20.16 | $19.21 | $19.27 | $19.27 | 42,151 |
| 2022-10-26 | $20.36 | $20.72 | $19.83 | $19.90 | $19.90 | 26,084 |
| 2022-10-25 | $20.15 | $20.87 | $19.99 | $20.08 | $20.08 | 24,280 |
| 2022-10-24 | $20.50 | $20.82 | $20.00 | $20.07 | $20.07 | 15,068 |
| 2022-10-21 | $20.65 | $20.65 | $20.00 | $20.33 | $20.33 | 12,232 |
| 2022-10-20 | $21.00 | $21.05 | $20.32 | $20.72 | $20.72 | 7,389 |
| 2022-10-19 | $21.01 | $21.29 | $20.72 | $20.86 | $20.86 | 4,042 |
| 2022-10-18 | $21.20 | $21.20 | $20.73 | $20.86 | $20.86 | 11,913 |
| 2022-10-17 | $21.10 | $21.48 | $21.10 | $21.20 | $21.20 | 11,619 |
| 2022-10-14 | $20.98 | $21.25 | $20.98 | $21.05 | $21.05 | 9,814 |
| 2022-10-13 | $21.05 | $21.28 | $20.70 | $20.73 | $20.73 | 8,606 |
| 2022-10-12 | $21.53 | $21.53 | $21.28 | $21.35 | $20.97 | 2,950 |
| 2022-10-11 | $21.75 | $21.75 | $21.35 | $21.51 | $21.13 | 6,147 |
| 2022-10-10 | $22.00 | $22.03 | $21.41 | $21.75 | $21.36 | 12,533 |
| 2022-10-07 | $22.00 | $22.20 | $22.00 | $22.00 | $21.61 | 3,220 |
| 2022-10-06 | $22.50 | $22.74 | $22.13 | $22.13 | $21.73 | 6,590 |
| 2022-10-05 | $22.26 | $22.75 | $22.25 | $22.25 | $21.85 | 7,301 |
| 2022-10-04 | $22.63 | $22.78 | $22.11 | $22.25 | $21.85 | 22,884 |
| 2022-10-03 | $22.49 | $22.90 | $22.49 | $22.57 | $22.16 | 17,469 |
| 2022-09-30 | $22.10 | $22.71 | $21.82 | $22.71 | $22.31 | 53,370 |
| 2022-09-29 | $22.43 | $22.54 | $22.11 | $22.50 | $22.10 | 5,500 |
| 2022-09-28 | $22.20 | $22.57 | $21.75 | $22.57 | $22.17 | 2,873 |
| 2022-09-27 | $22.38 | $22.49 | $22.25 | $22.46 | $22.06 | 1,122 |
| 2022-09-26 | $22.14 | $22.51 | $21.90 | $21.90 | $21.51 | 8,168 |
| 2022-09-23 | $22.69 | $22.97 | $22.05 | $22.05 | $21.66 | 31,489 |
| 2022-09-22 | $22.75 | $22.85 | $22.69 | $22.75 | $22.35 | 10,076 |
| 2022-09-21 | $22.99 | $23.14 | $22.75 | $22.95 | $22.54 | 6,180 |
| 2022-09-20 | $23.00 | $23.00 | $22.75 | $22.83 | $22.42 | 5,729 |
| 2022-09-19 | $22.98 | $23.22 | $22.86 | $22.93 | $22.52 | 8,151 |
| 2022-09-16 | $22.90 | $23.14 | $22.58 | $23.02 | $23.02 | 9,490 |
| 2022-09-15 | $23.23 | $23.24 | $22.93 | $22.94 | $22.94 | 6,387 |
| 2022-09-14 | $23.21 | $23.24 | $23.02 | $23.02 | $23.02 | 1,692 |
| 2022-09-13 | $22.93 | $23.24 | $22.80 | $23.24 | $23.24 | 14,012 |
| 2022-09-12 | $22.77 | $23.12 | $22.75 | $22.95 | $22.95 | 8,720 |
| 2022-09-09 | $22.70 | $23.02 | $22.60 | $22.75 | $22.75 | 3,240 |
| 2022-09-08 | $22.75 | $23.18 | $22.75 | $22.75 | $22.75 | 20,593 |
| 2022-09-07 | $22.75 | $22.82 | $22.75 | $22.75 | $22.75 | 1,715 |
| 2022-09-06 | $22.61 | $22.72 | $22.61 | $22.72 | $22.72 | 1,356 |
| 2022-09-02 | $22.75 | $22.79 | $22.50 | $22.54 | $22.54 | 6,280 |
| 2022-09-01 | $22.87 | $22.87 | $22.65 | $22.65 | $22.65 | 3,575 |
| 2022-08-31 | $23.04 | $23.04 | $22.68 | $22.68 | $22.68 | 5,538 |
| 2022-08-30 | $23.00 | $23.12 | $22.90 | $23.07 | $23.07 | 2,161 |
| 2022-08-29 | $23.21 | $23.25 | $22.90 | $23.12 | $23.12 | 6,958 |
| 2022-08-26 | $22.80 | $23.34 | $22.60 | $23.15 | $23.15 | 21,298 |
| 2022-08-25 | $22.74 | $23.04 | $22.72 | $22.90 | $22.90 | 20,298 |
| 2022-08-24 | $22.60 | $22.87 | $22.55 | $22.77 | $22.77 | 14,742 |
| 2022-08-23 | $23.06 | $23.06 | $22.54 | $22.54 | $22.54 | 9,899 |
| 2022-08-22 | $23.35 | $23.35 | $23.00 | $23.00 | $23.00 | 11,429 |
| 2022-08-19 | $23.51 | $23.55 | $23.25 | $23.44 | $23.44 | 1,833 |
| 2022-08-18 | $23.55 | $23.71 | $23.50 | $23.50 | $23.50 | 6,484 |
| 2022-08-17 | $23.60 | $23.80 | $23.25 | $23.51 | $23.51 | 14,975 |
| 2022-08-16 | $23.72 | $23.76 | $23.65 | $23.74 | $23.74 | 4,663 |
| 2022-08-15 | $23.39 | $23.74 | $23.39 | $23.72 | $23.72 | 7,166 |
| 2022-08-12 | $23.37 | $23.54 | $23.37 | $23.54 | $23.54 | 6,880 |
| 2022-08-11 | $23.34 | $23.50 | $23.32 | $23.37 | $23.37 | 11,325 |
| 2022-08-10 | $23.54 | $23.56 | $23.42 | $23.48 | $23.48 | 13,933 |
| 2022-08-09 | $23.54 | $23.56 | $23.25 | $23.42 | $23.42 | 9,789 |
| 2022-08-08 | $23.46 | $23.50 | $23.37 | $23.50 | $23.50 | 5,362 |
| 2022-08-05 | $23.46 | $23.46 | $23.25 | $23.40 | $23.40 | 5,378 |
| 2022-08-04 | $23.40 | $23.48 | $23.24 | $23.47 | $23.47 | 13,324 |
| 2022-08-03 | $23.20 | $23.52 | $23.20 | $23.47 | $23.47 | 14,768 |
| 2022-08-02 | $23.07 | $23.28 | $23.05 | $23.20 | $23.20 | 32,899 |
| 2022-08-01 | $23.08 | $23.19 | $22.80 | $23.10 | $23.10 | 15,305 |
| 2022-07-29 | $22.73 | $23.08 | $22.67 | $23.08 | $23.08 | 37,218 |
| 2022-07-28 | $22.60 | $22.76 | $22.55 | $22.75 | $22.75 | 8,691 |
| 2022-07-27 | $22.44 | $22.55 | $22.36 | $22.55 | $22.55 | 40,313 |
| 2022-07-26 | $22.50 | $22.50 | $22.33 | $22.44 | $22.44 | 23,098 |
| 2022-07-25 | $22.43 | $22.70 | $22.43 | $22.70 | $22.70 | 3,565 |
| 2022-07-22 | $22.80 | $22.90 | $22.51 | $22.75 | $22.75 | 14,438 |
| 2022-07-21 | $22.71 | $22.90 | $22.71 | $22.90 | $22.90 | 8,271 |
| 2022-07-20 | $22.60 | $22.82 | $22.53 | $22.72 | $22.72 | 7,157 |
| 2022-07-19 | $22.66 | $22.76 | $22.60 | $22.60 | $22.60 | 4,581 |
| 2022-07-18 | $22.80 | $22.90 | $22.58 | $22.84 | $22.84 | 5,210 |
| 2022-07-15 | $22.70 | $22.95 | $22.68 | $22.87 | $22.87 | 7,315 |
| 2022-07-14 | $22.86 | $22.86 | $22.53 | $22.86 | $22.86 | 8,626 |
| 2022-07-13 | $23.16 | $23.28 | $23.05 | $23.28 | $22.90 | 3,103 |
| 2022-07-12 | $23.30 | $23.30 | $23.12 | $23.17 | $22.79 | 4,767 |
| 2022-07-11 | $23.25 | $23.35 | $23.15 | $23.35 | $22.97 | 5,764 |
| 2022-07-08 | $23.10 | $23.35 | $23.08 | $23.35 | $22.97 | 7,088 |
| 2022-07-07 | $23.27 | $23.48 | $23.18 | $23.31 | $22.93 | 9,639 |
| 2022-07-06 | $23.25 | $23.28 | $23.06 | $23.20 | $22.83 | 6,891 |
| 2022-07-05 | $22.72 | $23.29 | $22.72 | $23.29 | $22.91 | 9,178 |
| 2022-07-01 | $23.09 | $23.16 | $22.88 | $23.16 | $22.79 | 3,196 |
| 2022-06-30 | $22.89 | $23.00 | $22.82 | $22.82 | $22.45 | 3,376 |
| 2022-06-29 | $22.95 | $22.95 | $22.67 | $22.89 | $22.52 | 14,518 |
| 2022-06-28 | $23.10 | $23.13 | $22.86 | $23.09 | $22.72 | 5,383 |
| 2022-06-27 | $23.07 | $23.14 | $22.85 | $23.14 | $22.77 | 1,788 |
| 2022-06-24 | $22.93 | $23.22 | $22.70 | $22.89 | $22.52 | 5,290 |
| 2022-06-23 | $22.75 | $22.90 | $22.71 | $22.89 | $22.52 | 6,085 |
| 2022-06-22 | $22.67 | $22.91 | $22.67 | $22.76 | $22.39 | 7,925 |
| 2022-06-21 | $23.03 | $23.13 | $22.67 | $22.80 | $22.43 | 9,917 |
| 2022-06-17 | $23.30 | $23.30 | $22.85 | $23.08 | $22.71 | 3,740 |
| 2022-06-16 | $23.16 | $23.32 | $23.16 | $23.23 | $22.86 | 5,007 |
| 2022-06-15 | $23.35 | $23.46 | $23.16 | $23.32 | $22.94 | 8,495 |
| 2022-06-14 | $23.61 | $23.62 | $23.16 | $23.24 | $22.86 | 4,872 |
| 2022-06-13 | $23.65 | $23.85 | $23.25 | $23.62 | $23.24 | 12,012 |
| 2022-06-10 | $23.42 | $23.79 | $23.35 | $23.50 | $23.12 | 9,855 |
| 2022-06-09 | $24.05 | $24.23 | $23.75 | $24.23 | $23.84 | 4,142 |
| 2022-06-08 | $24.25 | $24.25 | $23.75 | $23.94 | $23.55 | 9,931 |
| 2022-06-07 | $24.04 | $24.29 | $24.00 | $24.29 | $23.90 | 2,966 |
| 2022-06-06 | $24.32 | $24.39 | $23.97 | $24.14 | $23.75 | 8,534 |
| 2022-06-03 | $24.12 | $24.34 | $23.94 | $24.32 | $23.93 | 2,798 |
| 2022-06-02 | $24.26 | $24.34 | $24.21 | $24.33 | $23.94 | 9,109 |
| 2022-06-01 | $24.30 | $24.57 | $23.96 | $24.49 | $24.09 | 18,688 |
| 2022-05-31 | $24.29 | $24.44 | $23.89 | $24.39 | $24.00 | 19,267 |
| 2022-05-27 | $24.00 | $24.45 | $23.78 | $24.32 | $23.93 | 28,381 |
| 2022-05-26 | $23.87 | $24.00 | $23.80 | $23.95 | $23.56 | 4,597 |
| 2022-05-25 | $23.83 | $23.92 | $23.70 | $23.90 | $23.51 | 5,598 |
| 2022-05-24 | $23.74 | $24.00 | $23.45 | $23.84 | $23.46 | 12,534 |
| 2022-05-23 | $23.75 | $23.75 | $23.30 | $23.50 | $23.12 | 10,778 |
| 2022-05-20 | $23.33 | $23.45 | $23.21 | $23.37 | $23.00 | 4,630 |
| 2022-05-19 | $23.20 | $23.39 | $23.14 | $23.35 | $22.97 | 3,035 |
| 2022-05-18 | $23.30 | $23.40 | $22.98 | $23.30 | $22.92 | 20,922 |
| 2022-05-17 | $23.33 | $23.39 | $23.25 | $23.25 | $22.87 | 15,552 |
| 2022-05-16 | $23.25 | $23.33 | $23.11 | $23.20 | $22.83 | 7,638 |
| 2022-05-13 | $23.20 | $23.29 | $23.10 | $23.29 | $22.91 | 4,073 |
| 2022-05-12 | $23.15 | $23.15 | $22.94 | $23.10 | $22.73 | 10,098 |
| 2022-05-11 | $23.31 | $23.60 | $23.11 | $23.11 | $22.74 | 14,653 |
| 2022-05-10 | $23.61 | $23.61 | $23.30 | $23.30 | $22.92 | 15,129 |
| 2022-05-09 | $23.60 | $23.72 | $23.25 | $23.49 | $23.11 | 9,044 |
| 2022-05-06 | $23.74 | $23.99 | $23.60 | $23.60 | $23.22 | 4,215 |
| 2022-05-05 | $23.84 | $24.08 | $23.64 | $23.97 | $23.58 | 15,227 |
| 2022-05-04 | $23.60 | $23.85 | $23.56 | $23.84 | $23.46 | 17,606 |
| 2022-05-03 | $23.86 | $23.86 | $23.61 | $23.80 | $23.42 | 6,164 |
| 2022-05-02 | $24.25 | $24.25 | $23.75 | $23.85 | $23.47 | 25,511 |
| 2022-04-29 | $23.54 | $24.53 | $23.05 | $24.50 | $24.10 | 35,783 |
| 2022-04-28 | $23.65 | $23.80 | $23.44 | $23.80 | $23.42 | 16,412 |
| 2022-04-27 | $24.05 | $24.05 | $23.68 | $23.70 | $23.32 | 9,456 |
| 2022-04-26 | $24.20 | $24.40 | $24.05 | $24.05 | $23.66 | 8,461 |
| 2022-04-25 | $23.94 | $24.22 | $23.82 | $24.22 | $23.83 | 16,563 |
| 2022-04-22 | $24.25 | $24.25 | $23.95 | $23.95 | $23.56 | 5,417 |
| 2022-04-21 | $24.07 | $24.25 | $24.05 | $24.25 | $23.86 | 12,998 |
| 2022-04-20 | $24.44 | $24.44 | $24.04 | $24.10 | $23.71 | 13,576 |
| 2022-04-19 | $24.01 | $24.25 | $23.96 | $24.00 | $23.61 | 10,697 |
| 2022-04-18 | $24.25 | $24.58 | $24.01 | $24.01 | $23.62 | 4,662 |
| 2022-04-14 | $24.29 | $24.38 | $24.25 | $24.34 | $23.95 | 9,744 |
| 2022-04-13 | $24.30 | $24.40 | $24.12 | $24.28 | $23.89 | 8,793 |
| 2022-04-12 | $24.55 | $24.70 | $24.51 | $24.60 | $23.83 | 6,989 |
| 2022-04-11 | $24.02 | $24.66 | $24.02 | $24.56 | $23.80 | 12,244 |
| 2022-04-08 | $24.75 | $24.79 | $24.66 | $24.71 | $23.94 | 4,990 |
| 2022-04-07 | $25.05 | $25.05 | $24.47 | $24.75 | $23.98 | 27,156 |
| 2022-04-06 | $25.02 | $25.12 | $24.90 | $25.04 | $24.26 | 14,694 |
| 2022-04-05 | $25.02 | $25.18 | $25.00 | $25.14 | $24.36 | 5,146 |
| 2022-04-04 | $25.15 | $25.17 | $25.00 | $25.01 | $24.23 | 11,557 |
| 2022-04-01 | $25.15 | $25.15 | $25.11 | $25.13 | $24.35 | 6,182 |
| 2022-03-31 | $25.15 | $25.15 | $25.02 | $25.02 | $24.24 | 7,435 |
| 2022-03-30 | $25.08 | $25.11 | $25.05 | $25.05 | $24.27 | 7,850 |
| 2022-03-29 | $25.00 | $25.18 | $24.97 | $25.18 | $24.40 | 5,453 |
| 2022-03-28 | $24.90 | $25.08 | $24.86 | $25.00 | $24.22 | 15,476 |
| 2022-03-25 | $24.82 | $24.83 | $24.71 | $24.82 | $24.05 | 4,625 |
| 2022-03-24 | $25.04 | $25.04 | $24.83 | $24.91 | $24.14 | 4,866 |
| 2022-03-23 | $24.99 | $25.06 | $24.79 | $24.79 | $24.02 | 9,818 |
| 2022-03-22 | $24.86 | $24.98 | $24.86 | $24.96 | $24.18 | 12,567 |
| 2022-03-21 | $24.84 | $24.96 | $24.73 | $24.78 | $24.01 | 8,472 |
| 2022-03-18 | $24.93 | $24.96 | $24.91 | $24.94 | $24.16 | 9,137 |
| 2022-03-17 | $24.50 | $24.89 | $24.50 | $24.75 | $23.98 | 8,259 |
| 2022-03-16 | $24.39 | $24.50 | $24.30 | $24.37 | $23.61 | 4,425 |
| 2022-03-15 | $24.05 | $24.48 | $24.02 | $24.30 | $23.54 | 2,270 |
| 2022-03-14 | $24.60 | $24.71 | $23.90 | $23.90 | $23.16 | 15,182 |
| 2022-03-11 | $24.82 | $24.82 | $24.52 | $24.60 | $23.83 | 5,962 |
| 2022-03-10 | $24.23 | $24.75 | $24.23 | $24.60 | $23.83 | 35,404 |
| 2022-03-09 | $24.29 | $24.39 | $24.22 | $24.22 | $23.47 | 8,598 |
| 2022-03-08 | $24.39 | $24.40 | $24.10 | $24.36 | $23.60 | 17,153 |
| 2022-03-07 | $24.40 | $24.55 | $24.31 | $24.40 | $23.64 | 31,191 |
| 2022-03-04 | $24.55 | $24.59 | $24.30 | $24.40 | $23.64 | 7,336 |
| 2022-03-03 | $24.45 | $24.55 | $24.40 | $24.40 | $23.64 | 13,893 |
| 2022-03-02 | $24.35 | $24.61 | $24.35 | $24.47 | $23.71 | 7,252 |
| 2022-03-01 | $24.67 | $24.67 | $24.31 | $24.41 | $23.65 | 20,280 |
| 2022-02-28 | $24.61 | $24.66 | $24.39 | $24.40 | $23.64 | 19,145 |
| 2022-02-25 | $24.39 | $24.75 | $24.26 | $24.62 | $23.85 | 16,848 |
| 2022-02-24 | $24.48 | $24.64 | $24.14 | $24.31 | $23.55 | 24,175 |
| 2022-02-23 | $24.68 | $24.70 | $24.51 | $24.58 | $23.82 | 9,692 |
| 2022-02-22 | $24.71 | $24.80 | $24.60 | $24.65 | $23.88 | 10,771 |
| 2022-02-18 | $24.70 | $24.73 | $24.60 | $24.65 | $23.88 | 7,952 |
| 2022-02-17 | $24.60 | $24.77 | $24.60 | $24.65 | $23.88 | 16,613 |
| 2022-02-16 | $24.60 | $24.63 | $24.50 | $24.58 | $23.81 | 17,261 |
| 2022-02-15 | $24.50 | $24.70 | $24.42 | $24.55 | $23.79 | 59,566 |
| 2022-02-14 | $24.63 | $24.78 | $24.40 | $24.40 | $23.64 | 29,518 |
| 2022-02-11 | $24.90 | $24.90 | $24.51 | $24.62 | $23.85 | 27,827 |
| 2022-02-10 | $24.94 | $24.94 | $24.79 | $24.80 | $24.03 | 19,481 |
| 2022-02-09 | $24.97 | $24.99 | $24.50 | $24.84 | $24.07 | 35,798 |
| 2022-02-08 | $25.05 | $25.08 | $24.81 | $24.83 | $24.05 | 24,606 |
| 2022-02-07 | $25.05 | $25.09 | $25.01 | $25.01 | $24.23 | 5,610 |
| 2022-02-04 | $25.00 | $25.06 | $24.90 | $25.02 | $24.24 | 15,762 |
| 2022-02-03 | $25.00 | $25.07 | $24.82 | $24.85 | $24.08 | 27,835 |
| 2022-02-02 | $25.08 | $25.15 | $24.97 | $24.97 | $24.20 | 27,591 |
| 2022-02-01 | $25.03 | $25.15 | $25.00 | $25.06 | $24.28 | 10,737 |
| 2022-01-31 | $25.00 | $25.06 | $24.96 | $25.01 | $24.23 | 23,303 |
| 2022-01-28 | $24.91 | $25.03 | $24.91 | $25.01 | $24.23 | 14,568 |
| 2022-01-27 | $25.08 | $25.09 | $24.86 | $24.91 | $24.14 | 49,107 |
| 2022-01-26 | $25.02 | $25.10 | $24.92 | $25.06 | $24.28 | 20,444 |
| 2022-01-25 | $24.99 | $25.05 | $24.92 | $25.03 | $24.25 | 67,587 |
| 2022-01-24 | $25.15 | $25.15 | $24.81 | $25.00 | $24.22 | 54,407 |
| 2022-01-21 | $25.20 | $25.23 | $25.13 | $25.22 | $24.44 | 25,739 |
| 2022-01-20 | $25.24 | $25.29 | $25.17 | $25.20 | $24.42 | 16,579 |
| 2022-01-19 | $25.29 | $25.30 | $25.21 | $25.21 | $24.43 | 14,913 |
| 2022-01-18 | $25.35 | $25.37 | $25.24 | $25.24 | $24.45 | 29,650 |
| 2022-01-14 | $25.37 | $25.40 | $25.31 | $25.32 | $24.53 | 20,740 |
| 2022-01-13 | $25.41 | $25.41 | $25.32 | $25.37 | $24.58 | 46,431 |
| 2022-01-12 | $25.69 | $25.73 | $25.63 | $25.68 | $24.52 | 30,259 |
| 2022-01-11 | $25.70 | $25.72 | $25.66 | $25.69 | $24.53 | 24,527 |
| 2022-01-10 | $25.75 | $25.80 | $25.65 | $25.71 | $24.55 | 87,574 |
| 2022-01-07 | $25.62 | $25.65 | $25.60 | $25.62 | $24.46 | 13,845 |
| 2022-01-06 | $25.48 | $25.62 | $25.42 | $25.60 | $24.44 | 79,651 |
| 2022-01-05 | $25.50 | $25.52 | $25.47 | $25.47 | $24.32 | 41,834 |
| 2022-01-04 | $25.50 | $25.52 | $25.46 | $25.48 | $24.33 | 30,405 |
| 2022-01-03 | $25.50 | $25.55 | $25.49 | $25.50 | $24.35 | 74,418 |
| 2021-12-31 | $25.50 | $25.53 | $25.48 | $25.52 | $24.37 | 49,926 |
| 2021-12-30 | $25.50 | $25.50 | $25.43 | $25.46 | $24.31 | 29,145 |
| 2021-12-29 | $25.48 | $25.50 | $25.41 | $25.50 | $24.35 | 13,743 |
| 2021-12-28 | $25.51 | $25.52 | $25.45 | $25.45 | $24.30 | 8,518 |
| 2021-12-27 | $25.51 | $25.55 | $25.46 | $25.46 | $24.31 | 10,069 |
| 2021-12-23 | $25.53 | $25.54 | $25.46 | $25.47 | $24.32 | 14,864 |
| 2021-12-22 | $25.43 | $25.55 | $25.43 | $25.50 | $24.35 | 14,773 |
| 2021-12-21 | $25.50 | $25.51 | $25.41 | $25.49 | $24.34 | 13,815 |
| 2021-12-20 | $25.48 | $25.55 | $25.45 | $25.48 | $24.33 | 14,817 |
| 2021-12-17 | $25.50 | $25.57 | $25.50 | $25.52 | $24.36 | 4,207 |
| 2021-12-16 | $25.50 | $25.59 | $25.46 | $25.50 | $24.35 | 20,049 |
| 2021-12-15 | $25.55 | $25.55 | $25.45 | $25.45 | $24.30 | 11,289 |
| 2021-12-14 | $25.62 | $25.63 | $25.50 | $25.55 | $24.39 | 7,846 |
| 2021-12-13 | $25.70 | $25.82 | $25.55 | $25.63 | $24.47 | 4,809 |
| 2021-12-10 | $25.70 | $25.70 | $25.49 | $25.60 | $24.44 | 6,403 |
| 2021-12-09 | $25.75 | $25.78 | $25.70 | $25.78 | $24.61 | 1,698 |
| 2021-12-08 | $25.60 | $25.78 | $25.57 | $25.74 | $24.58 | 9,862 |
| 2021-12-07 | $25.63 | $25.63 | $25.53 | $25.55 | $24.39 | 11,368 |
| 2021-12-06 | $25.35 | $25.70 | $25.24 | $25.70 | $24.54 | 19,860 |
| 2021-12-03 | $25.65 | $25.70 | $25.32 | $25.54 | $24.39 | 12,911 |
| 2021-12-02 | $25.76 | $25.86 | $25.66 | $25.66 | $24.50 | 5,752 |
| 2021-12-01 | $25.62 | $25.79 | $25.55 | $25.64 | $24.48 | 12,444 |
| 2021-11-30 | $25.63 | $25.73 | $25.58 | $25.67 | $24.51 | 11,319 |
| 2021-11-29 | $25.58 | $25.71 | $25.45 | $25.57 | $24.41 | 4,361 |
| 2021-11-26 | $25.51 | $25.51 | $25.49 | $25.49 | $24.34 | 844 |
| 2021-11-24 | $25.71 | $25.71 | $25.51 | $25.51 | $24.36 | 7,993 |
| 2021-11-23 | $25.80 | $25.80 | $25.59 | $25.60 | $24.44 | 3,634 |
| 2021-11-22 | $25.70 | $25.70 | $25.54 | $25.54 | $24.39 | 1,815 |
| 2021-11-19 | $25.76 | $25.80 | $25.66 | $25.66 | $24.50 | 2,861 |
| 2021-11-18 | $25.69 | $25.71 | $25.66 | $25.70 | $24.54 | 8,785 |
| 2021-11-17 | $25.89 | $26.00 | $25.64 | $25.70 | $24.54 | 4,157 |
| 2021-11-16 | $25.80 | $25.89 | $25.75 | $25.80 | $24.63 | 10,394 |
| 2021-11-15 | $25.86 | $25.87 | $25.80 | $25.86 | $24.69 | 5,081 |
| 2021-11-12 | $26.01 | $26.01 | $25.88 | $25.88 | $24.71 | 2,141 |
| 2021-11-11 | $26.08 | $26.13 | $25.86 | $25.86 | $24.69 | 3,646 |
| 2021-11-10 | $26.43 | $26.43 | $25.88 | $25.88 | $24.71 | 4,222 |
| 2021-11-09 | $26.11 | $26.30 | $26.10 | $26.11 | $24.93 | 5,058 |
| 2021-11-08 | $26.03 | $26.26 | $25.97 | $26.26 | $25.07 | 3,985 |
| 2021-11-05 | $26.15 | $26.66 | $25.97 | $26.29 | $25.10 | 7,295 |
| 2021-11-04 | $26.19 | $26.19 | $25.98 | $26.15 | $24.97 | 6,585 |
| 2021-11-03 | $26.07 | $26.07 | $25.86 | $25.93 | $24.76 | 5,773 |
| 2021-11-02 | $26.05 | $26.10 | $26.00 | $26.05 | $24.87 | 7,525 |
| 2021-11-01 | $26.09 | $26.10 | $25.91 | $26.10 | $24.92 | 8,868 |
| 2021-10-29 | $25.82 | $26.10 | $25.82 | $26.10 | $24.92 | 6,630 |
| 2021-10-28 | $25.92 | $25.93 | $25.83 | $25.85 | $24.68 | 1,652 |
| 2021-10-27 | $25.88 | $25.88 | $25.75 | $25.82 | $24.65 | 7,039 |
| 2021-10-26 | $26.00 | $26.00 | $25.71 | $25.83 | $24.66 | 19,871 |
| 2021-10-25 | $25.89 | $26.10 | $25.67 | $26.10 | $24.92 | 22,152 |
| 2021-10-22 | $25.81 | $25.95 | $25.75 | $25.85 | $24.68 | 22,760 |
| 2021-10-21 | $25.76 | $25.76 | $25.67 | $25.71 | $24.55 | 6,045 |
| 2021-10-20 | $25.78 | $25.80 | $25.75 | $25.79 | $24.62 | 7,635 |
| 2021-10-19 | $25.76 | $25.79 | $25.74 | $25.79 | $24.62 | 1,585 |
| 2021-10-18 | $25.80 | $25.82 | $25.72 | $25.72 | $24.56 | 4,115 |
| 2021-10-15 | $25.79 | $25.80 | $25.79 | $25.79 | $24.62 | 1,562 |
| 2021-10-14 | $25.69 | $25.81 | $25.57 | $25.81 | $24.64 | 8,301 |
| 2021-10-13 | $25.68 | $25.89 | $25.68 | $25.88 | $24.36 | 10,260 |
| 2021-10-12 | $25.75 | $25.79 | $25.73 | $25.79 | $24.27 | 5,569 |
| 2021-10-11 | $25.63 | $25.74 | $25.60 | $25.74 | $24.23 | 4,412 |
| 2021-10-08 | $25.68 | $25.69 | $25.55 | $25.67 | $24.16 | 4,380 |
| 2021-10-07 | $25.73 | $25.73 | $25.35 | $25.66 | $24.15 | 22,792 |
| 2021-10-06 | $25.61 | $25.71 | $25.55 | $25.69 | $24.18 | 6,509 |
| 2021-10-05 | $25.69 | $25.73 | $25.56 | $25.60 | $24.09 | 16,433 |
| 2021-10-04 | $25.74 | $25.84 | $25.60 | $25.72 | $24.21 | 14,361 |
| 2021-10-01 | $25.83 | $25.90 | $25.67 | $25.85 | $24.33 | 2,907 |
| 2021-09-30 | $25.78 | $25.87 | $25.63 | $25.87 | $24.35 | 4,815 |
| 2021-09-29 | $25.66 | $25.90 | $25.66 | $25.85 | $24.33 | 15,861 |
| 2021-09-28 | $25.69 | $25.76 | $25.58 | $25.67 | $24.16 | 20,719 |
| 2021-09-27 | $25.84 | $25.89 | $25.75 | $25.78 | $24.26 | 2,972 |
| 2021-09-24 | $25.90 | $25.90 | $25.79 | $25.85 | $24.33 | 3,556 |
| 2021-09-23 | $25.85 | $25.99 | $25.78 | $25.92 | $24.39 | 14,816 |
| 2021-09-22 | $25.85 | $25.89 | $25.83 | $25.88 | $24.36 | 12,559 |
| 2021-09-21 | $25.82 | $25.86 | $25.71 | $25.80 | $24.28 | 15,828 |
| 2021-09-20 | $25.75 | $25.80 | $25.69 | $25.77 | $24.25 | 2,698 |
| 2021-09-17 | $25.82 | $25.84 | $25.81 | $25.81 | $24.29 | 2,373 |
| 2021-09-16 | $25.75 | $25.85 | $25.72 | $25.81 | $24.29 | 11,210 |
| 2021-09-15 | $25.78 | $25.84 | $25.70 | $25.75 | $24.23 | 21,007 |
| 2021-09-14 | $25.83 | $25.85 | $25.75 | $25.75 | $24.23 | 7,638 |
| 2021-09-13 | $25.75 | $25.87 | $25.75 | $25.75 | $24.23 | 9,313 |
| 2021-09-10 | $25.85 | $25.90 | $25.77 | $25.83 | $24.31 | 11,392 |
| 2021-09-09 | $25.88 | $25.91 | $25.82 | $25.85 | $24.33 | 19,925 |
| 2021-09-08 | $25.90 | $25.92 | $25.81 | $25.92 | $24.39 | 35,373 |
| 2021-09-07 | $25.85 | $25.93 | $25.84 | $25.87 | $24.35 | 4,878 |
| 2021-09-03 | $25.85 | $25.90 | $25.81 | $25.81 | $24.29 | 6,687 |
| 2021-09-02 | $25.94 | $25.94 | $25.85 | $25.87 | $24.35 | 19,101 |
| 2021-09-01 | $25.94 | $25.97 | $25.86 | $25.86 | $24.34 | 15,607 |
| 2021-08-31 | $25.85 | $25.94 | $25.84 | $25.85 | $24.33 | 8,025 |
| 2021-08-30 | $25.85 | $25.94 | $25.80 | $25.80 | $24.28 | 7,009 |
| 2021-08-27 | $25.90 | $25.92 | $25.79 | $25.85 | $24.33 | 19,347 |
| 2021-08-26 | $26.04 | $26.05 | $25.85 | $25.85 | $24.33 | 16,895 |
| 2021-08-25 | $26.06 | $26.08 | $26.00 | $26.01 | $24.48 | 12,323 |
| 2021-08-24 | $26.00 | $26.03 | $25.94 | $26.03 | $24.50 | 4,178 |
| 2021-08-23 | $25.96 | $25.99 | $25.90 | $25.95 | $24.42 | 33,272 |
| 2021-08-20 | $25.90 | $26.02 | $25.90 | $25.98 | $24.45 | 13,657 |
| 2021-08-19 | $25.91 | $25.95 | $25.80 | $25.90 | $24.37 | 3,977 |
| 2021-08-18 | $25.90 | $25.96 | $25.83 | $25.83 | $24.31 | 4,753 |
| 2021-08-17 | $25.84 | $25.94 | $25.84 | $25.93 | $24.40 | 2,396 |
| 2021-08-16 | $26.01 | $26.01 | $25.84 | $25.98 | $24.45 | 4,573 |
| 2021-08-13 | $26.08 | $26.10 | $26.01 | $26.09 | $24.55 | 8,141 |
| 2021-08-12 | $26.04 | $26.12 | $26.04 | $26.05 | $24.52 | 5,224 |
| 2021-08-11 | $25.99 | $26.05 | $25.98 | $26.04 | $24.51 | 1,397 |
| 2021-08-10 | $26.02 | $26.02 | $25.97 | $26.00 | $24.47 | 2,162 |
| 2021-08-09 | $26.03 | $26.07 | $25.95 | $25.97 | $24.44 | 4,291 |
| 2021-08-06 | $25.93 | $26.09 | $25.93 | $25.98 | $24.45 | 19,200 |
| 2021-08-05 | $26.00 | $26.06 | $25.83 | $25.92 | $24.39 | 22,111 |
| 2021-08-04 | $25.99 | $26.15 | $25.95 | $26.03 | $24.49 | 14,304 |
| 2021-08-03 | $26.13 | $26.14 | $25.85 | $25.93 | $24.40 | 13,306 |
| 2021-08-02 | $26.31 | $26.31 | $26.12 | $26.22 | $24.68 | 11,666 |
| 2021-07-30 | $26.28 | $26.60 | $26.21 | $26.59 | $25.02 | 13,067 |
| 2021-07-29 | $26.25 | $26.62 | $26.25 | $26.60 | $25.04 | 13,827 |
| 2021-07-28 | $26.01 | $26.30 | $26.00 | $26.30 | $24.75 | 10,721 |
| 2021-07-27 | $26.10 | $26.30 | $26.07 | $26.19 | $24.65 | 12,930 |
| 2021-07-26 | $25.91 | $26.20 | $25.91 | $26.19 | $24.65 | 11,658 |
| 2021-07-23 | $25.80 | $26.00 | $25.80 | $26.00 | $24.47 | 5,161 |
| 2021-07-22 | $25.81 | $25.93 | $25.67 | $25.93 | $24.40 | 8,889 |
| 2021-07-21 | $25.75 | $25.80 | $25.65 | $25.80 | $24.28 | 6,241 |
| 2021-07-20 | $25.60 | $25.75 | $25.60 | $25.73 | $24.21 | 11,291 |
| 2021-07-19 | $25.87 | $25.88 | $25.46 | $25.62 | $24.11 | 37,649 |
| 2021-07-16 | $26.10 | $26.10 | $26.07 | $26.07 | $24.53 | 885 |
| 2021-07-15 | $25.83 | $26.14 | $25.82 | $26.11 | $24.57 | 8,744 |
| 2021-07-14 | $26.20 | $26.21 | $25.79 | $26.21 | $24.67 | 11,312 |
| 2021-07-13 | $26.31 | $26.31 | $26.07 | $26.26 | $24.36 | 4,389 |
| 2021-07-12 | $26.05 | $26.29 | $26.05 | $26.24 | $24.35 | 3,975 |
| 2021-07-09 | $25.75 | $26.35 | $25.75 | $26.28 | $24.38 | 7,758 |
| 2021-07-08 | $26.26 | $26.26 | $26.00 | $26.00 | $24.12 | 7,478 |
| 2021-07-07 | $26.14 | $26.14 | $25.93 | $26.04 | $24.16 | 8,302 |
| 2021-07-06 | $25.89 | $26.26 | $25.89 | $26.05 | $24.17 | 12,603 |
| 2021-07-02 | $25.97 | $25.99 | $25.89 | $25.99 | $24.11 | 2,078 |
| 2021-07-01 | $26.00 | $26.03 | $25.79 | $25.90 | $24.03 | 12,691 |
| 2021-06-30 | $25.74 | $25.95 | $25.71 | $25.95 | $24.08 | 36,382 |
| 2021-06-29 | $25.62 | $25.73 | $25.60 | $25.72 | $23.86 | 19,463 |
| 2021-06-28 | $25.68 | $25.71 | $25.62 | $25.63 | $23.78 | 5,078 |
| 2021-06-25 | $25.65 | $25.70 | $25.60 | $25.69 | $23.84 | 8,447 |
| 2021-06-24 | $25.76 | $25.77 | $25.64 | $25.69 | $23.84 | 7,753 |
| 2021-06-23 | $25.72 | $25.82 | $25.69 | $25.76 | $23.90 | 4,843 |
| 2021-06-22 | $25.70 | $25.79 | $25.65 | $25.66 | $23.81 | 19,614 |
| 2021-06-21 | $25.70 | $25.74 | $25.62 | $25.68 | $23.83 | 15,793 |
| 2021-06-18 | $25.62 | $25.70 | $25.62 | $25.70 | $23.85 | 3,493 |
| 2021-06-17 | $25.70 | $25.75 | $25.60 | $25.62 | $23.77 | 19,782 |
| 2021-06-16 | $25.65 | $25.77 | $25.57 | $25.70 | $23.84 | 17,927 |
| 2021-06-15 | $25.68 | $25.74 | $25.52 | $25.58 | $23.73 | 24,617 |
| 2021-06-14 | $25.59 | $25.72 | $25.51 | $25.64 | $23.79 | 23,264 |
| 2021-06-11 | $25.90 | $26.01 | $25.59 | $25.59 | $23.74 | 21,567 |
| 2021-06-10 | $25.80 | $26.01 | $25.80 | $25.88 | $24.01 | 6,875 |
| 2021-06-09 | $25.66 | $25.87 | $25.35 | $25.87 | $24.00 | 9,683 |
| 2021-06-08 | $25.70 | $25.70 | $25.65 | $25.70 | $23.85 | 16,482 |
| 2021-06-07 | $25.65 | $25.75 | $25.63 | $25.66 | $23.81 | 7,598 |
| 2021-06-04 | $25.70 | $25.72 | $25.58 | $25.64 | $23.79 | 17,872 |
| 2021-06-03 | $25.68 | $25.92 | $25.59 | $25.68 | $23.83 | 25,100 |
| 2021-06-02 | $25.73 | $25.83 | $25.60 | $25.68 | $23.83 | 26,899 |
| 2021-06-01 | $25.90 | $25.96 | $25.54 | $25.60 | $23.75 | 26,027 |
| 2021-05-28 | $25.80 | $26.05 | $25.65 | $26.01 | $24.13 | 53,248 |
| 2021-05-27 | $25.76 | $25.76 | $25.50 | $25.52 | $23.68 | 8,197 |
| 2021-05-26 | $25.93 | $25.95 | $25.75 | $25.75 | $23.89 | 23,015 |
| 2021-05-25 | $26.05 | $26.05 | $25.90 | $25.95 | $24.08 | 23,132 |
| 2021-05-24 | $25.96 | $26.00 | $25.77 | $25.92 | $24.05 | 25,448 |
| 2021-05-21 | $25.85 | $26.22 | $25.72 | $26.00 | $24.12 | 31,645 |
| 2021-05-20 | $25.58 | $25.85 | $25.52 | $25.75 | $23.89 | 17,283 |
| 2021-05-19 | $25.55 | $25.75 | $25.52 | $25.52 | $23.68 | 20,451 |
| 2021-05-18 | $25.51 | $25.75 | $25.50 | $25.61 | $23.76 | 9,073 |
| 2021-05-17 | $25.38 | $25.70 | $25.38 | $25.63 | $23.78 | 17,180 |
| 2021-05-14 | $25.42 | $25.70 | $25.42 | $25.43 | $23.59 | 27,751 |
| 2021-05-13 | $25.37 | $25.42 | $25.24 | $25.37 | $23.54 | 24,372 |
| 2021-05-12 | $25.22 | $25.38 | $25.17 | $25.34 | $23.51 | 73,141 |
| 2021-05-11 | $25.24 | $25.29 | $25.12 | $25.27 | $23.45 | 35,895 |
| 2021-05-10 | $25.25 | $25.25 | $25.21 | $25.24 | $23.42 | 36,241 |
| 2021-05-07 | $25.31 | $25.33 | $25.21 | $25.24 | $23.42 | 37,992 |
| 2021-05-06 | $25.33 | $25.33 | $25.17 | $25.22 | $23.40 | 41,499 |
| 2021-05-05 | $25.29 | $25.37 | $25.23 | $25.24 | $23.42 | 53,080 |
| 2021-05-04 | $25.25 | $25.30 | $25.19 | $25.23 | $23.41 | 53,224 |
| 2021-05-03 | $25.19 | $25.31 | $25.15 | $25.30 | $23.47 | 165,139 |
| 2021-04-30 | $25.25 | $25.32 | $25.09 | $25.09 | $23.28 | 81,505 |
| 2021-04-29 | $25.32 | $25.32 | $25.20 | $25.27 | $23.45 | 63,963 |
| 2021-04-28 | $25.34 | $25.38 | $25.25 | $25.28 | $23.46 | 76,629 |
| 2021-04-27 | $25.35 | $25.35 | $25.28 | $25.30 | $23.47 | 46,233 |
| 2021-04-26 | $25.35 | $25.40 | $25.30 | $25.35 | $23.52 | 88,751 |
| 2021-04-23 | $25.32 | $25.35 | $25.29 | $25.35 | $23.52 | 82,254 |
| 2021-04-22 | $25.32 | $25.34 | $25.26 | $25.26 | $23.44 | 22,300 |
| 2021-04-21 | $25.32 | $25.37 | $25.24 | $25.30 | $23.47 | 261,402 |
| 2021-04-20 | $25.35 | $25.40 | $25.24 | $25.35 | $23.52 | 63,889 |
| 2021-04-19 | $25.40 | $25.40 | $25.33 | $25.35 | $23.52 | 23,627 |
| 2021-04-16 | $25.35 | $25.38 | $25.34 | $25.35 | $23.52 | 56,748 |
| 2021-04-15 | $25.35 | $25.39 | $25.31 | $25.35 | $23.52 | 62,335 |
| 2021-04-14 | $25.36 | $25.36 | $25.30 | $25.35 | $23.52 | 45,548 |
| 2021-04-13 | $25.50 | $25.72 | $25.50 | $25.67 | $23.45 | 105,363 |
| 2021-04-12 | $25.50 | $25.52 | $25.46 | $25.48 | $23.28 | 43,886 |
| 2021-04-09 | $25.50 | $25.59 | $25.50 | $25.50 | $23.29 | 35,914 |
| 2021-04-08 | $25.55 | $25.64 | $25.50 | $25.51 | $23.30 | 29,973 |
| 2021-04-07 | $25.56 | $25.61 | $25.54 | $25.56 | $23.35 | 42,258 |
| 2021-04-06 | $25.45 | $25.55 | $25.45 | $25.51 | $23.30 | 50,262 |
| 2021-04-05 | $25.59 | $25.64 | $25.47 | $25.49 | $23.29 | 97,003 |
| 2021-04-01 | $25.85 | $25.85 | $25.47 | $25.53 | $23.32 | 140,012 |
| 2021-03-31 | $25.46 | $25.85 | $25.31 | $25.85 | $23.61 | 153,692 |
| 2021-03-30 | $25.44 | $25.44 | $25.33 | $25.40 | $23.20 | 50,490 |
| 2021-03-29 | $25.40 | $25.50 | $25.29 | $25.34 | $23.15 | 24,672 |
| 2021-03-26 | $25.42 | $25.51 | $25.30 | $25.36 | $23.17 | 43,901 |
| 2021-03-25 | $25.60 | $25.62 | $25.40 | $25.41 | $23.21 | 17,847 |
| 2021-03-24 | $25.80 | $25.80 | $25.59 | $25.67 | $23.44 | 41,006 |
| 2021-03-23 | $25.77 | $25.86 | $25.55 | $25.58 | $23.37 | 32,437 |
| 2021-03-22 | $25.80 | $26.13 | $25.79 | $25.80 | $23.57 | 22,317 |
| 2021-03-19 | $25.57 | $25.83 | $25.55 | $25.58 | $23.37 | 9,093 |
| 2021-03-18 | $25.55 | $25.60 | $25.50 | $25.50 | $23.29 | 8,887 |
| 2021-03-17 | $25.50 | $25.90 | $25.50 | $25.55 | $23.34 | 26,541 |
| 2021-03-16 | $25.55 | $25.62 | $25.45 | $25.50 | $23.29 | 36,120 |
| 2021-03-15 | $25.46 | $25.59 | $25.45 | $25.51 | $23.30 | 138,995 |
| 2021-03-12 | $25.45 | $25.49 | $25.40 | $25.46 | $23.26 | 35,191 |
| 2021-03-11 | $25.50 | $25.55 | $25.40 | $25.47 | $23.27 | 14,349 |
| 2021-03-10 | $25.40 | $25.55 | $25.40 | $25.49 | $23.29 | 21,585 |
| 2021-03-09 | $25.33 | $25.58 | $25.33 | $25.35 | $23.16 | 43,106 |
| 2021-03-08 | $25.36 | $25.50 | $25.25 | $25.26 | $23.07 | 34,006 |
| 2021-03-05 | $25.60 | $25.60 | $25.30 | $25.40 | $23.20 | 18,889 |
| 2021-03-04 | $25.50 | $25.58 | $25.25 | $25.55 | $23.34 | 34,035 |
| 2021-03-03 | $25.45 | $25.59 | $25.38 | $25.50 | $23.29 | 22,406 |
| 2021-03-02 | $25.40 | $25.45 | $25.35 | $25.41 | $23.21 | 22,565 |
| 2021-03-01 | $25.55 | $25.55 | $25.35 | $25.35 | $23.16 | 13,987 |
| 2021-02-26 | $25.42 | $25.60 | $25.26 | $25.49 | $23.29 | 40,881 |
| 2021-02-25 | $25.30 | $25.30 | $25.00 | $25.09 | $22.92 | 17,640 |
| 2021-02-24 | $25.40 | $25.50 | $25.25 | $25.26 | $23.07 | 30,017 |
| 2021-02-23 | $25.30 | $25.45 | $25.30 | $25.35 | $23.16 | 17,870 |
| 2021-02-22 | $25.46 | $25.46 | $25.25 | $25.30 | $23.11 | 31,032 |
| 2021-02-19 | $25.40 | $25.50 | $25.35 | $25.37 | $23.18 | 20,946 |
| 2021-02-18 | $25.40 | $25.50 | $25.13 | $25.35 | $23.16 | 55,846 |
| 2021-02-17 | $25.40 | $25.45 | $25.35 | $25.35 | $23.16 | 45,161 |
| 2021-02-16 | $25.39 | $25.45 | $25.24 | $25.32 | $23.13 | 28,149 |
| 2021-02-12 | $25.23 | $25.35 | $25.15 | $25.28 | $23.09 | 33,475 |
| 2021-02-11 | $25.44 | $25.44 | $25.16 | $25.31 | $23.12 | 36,516 |
| 2021-02-10 | $25.40 | $25.40 | $25.24 | $25.30 | $23.11 | 42,223 |
| 2021-02-09 | $25.45 | $25.45 | $25.24 | $25.24 | $23.06 | 30,283 |
| 2021-02-08 | $25.37 | $25.45 | $25.24 | $25.25 | $23.07 | 25,468 |
| 2021-02-05 | $25.35 | $25.35 | $25.23 | $25.30 | $23.11 | 28,058 |
| 2021-02-04 | $25.27 | $25.32 | $25.17 | $25.22 | $23.04 | 66,094 |
| 2021-02-03 | $25.24 | $25.38 | $25.02 | $25.09 | $22.92 | 119,623 |
| 2021-02-02 | $25.15 | $25.43 | $25.11 | $25.11 | $22.94 | 153,480 |
| 2021-02-01 | $25.16 | $25.32 | $25.16 | $25.16 | $22.98 | 102,596 |
| 2021-01-29 | $25.22 | $25.65 | $25.09 | $25.14 | $22.97 | 1,020,599 |
| 2021-01-28 | $25.48 | $25.98 | $25.13 | $25.64 | $23.42 | 132,455 |
| 2021-01-27 | $24.90 | $25.50 | $24.84 | $25.29 | $23.10 | 324,009 |
| 2021-01-26 | $24.90 | $25.09 | $24.78 | $24.90 | $22.75 | 317,550 |
B. Riley Financial Inc (RILYT) News Headlines
Recent B. Riley Financial Inc (RILYT) News
Similar Companies to B. Riley Financial Inc (RILYT) 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 | -- | -- | -- |