B. Riley Financial Inc (RILYZ) Exchange: NASDAQ
Data as of Aug. 21, 2025
$12.53 ($0.33) 2.66%
B. Riley Financial Inc - Daily Information
Click for more stock information on B. Riley Financial Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $12.25 |
| Previous Close | $12.53 |
| High | $12.60 |
| Low | $12.05 |
| Adjusted Open | $12.25 |
| Previous Adjusted Close | $12.53 |
| Adjusted High | $12.60 |
| Adjusted Low | $12.05 |
About B. Riley Financial Inc (RILYZ)
B. Riley Financial Inc
Invest in B. Riley Financial Inc (RILYZ)
Historical Stock Data for B. Riley Financial Inc (RILYZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | $12.25 | $12.60 | $12.05 | $12.53 | $12.53 | 44,158 |
| 2025-08-11 | $11.81 | $12.20 | $11.41 | $12.20 | $12.20 | 11,261 |
| 2025-08-08 | $12.10 | $12.35 | $11.42 | $12.20 | $12.20 | 27,738 |
| 2025-08-07 | $12.16 | $12.49 | $11.70 | $12.04 | $12.04 | 42,451 |
| 2025-08-06 | $11.92 | $12.13 | $11.85 | $12.12 | $12.12 | 9,013 |
| 2025-08-05 | $11.70 | $12.30 | $11.62 | $12.20 | $12.20 | 25,593 |
| 2025-08-04 | $11.68 | $12.22 | $11.56 | $12.17 | $12.17 | 43,052 |
| 2025-08-01 | $11.61 | $12.01 | $11.05 | $11.88 | $11.88 | 47,684 |
| 2025-07-31 | $11.50 | $11.75 | $11.04 | $11.64 | $11.64 | 75,650 |
| 2025-07-30 | $10.69 | $11.44 | $10.68 | $11.31 | $11.31 | 81,627 |
| 2025-07-29 | $10.77 | $10.96 | $10.52 | $10.52 | $10.52 | 17,473 |
| 2025-07-28 | $10.71 | $11.39 | $10.50 | $10.80 | $10.80 | 36,366 |
| 2025-07-25 | $10.53 | $11.05 | $10.53 | $10.85 | $10.85 | 28,484 |
| 2025-07-24 | $10.44 | $11.41 | $10.44 | $11.08 | $11.08 | 59,890 |
| 2025-07-23 | $10.97 | $10.98 | $10.26 | $10.61 | $10.61 | 31,292 |
| 2025-07-22 | $10.80 | $10.89 | $10.13 | $10.62 | $10.62 | 15,725 |
| 2025-07-21 | $10.83 | $11.05 | $10.27 | $10.65 | $10.65 | 25,321 |
| 2025-07-18 | $10.53 | $11.10 | $10.23 | $11.09 | $11.09 | 44,876 |
| 2025-07-17 | $9.99 | $10.49 | $9.80 | $10.48 | $10.48 | 73,308 |
| 2025-07-16 | $9.99 | $10.00 | $9.25 | $9.92 | $9.92 | 28,683 |
| 2025-07-15 | $8.88 | $9.75 | $8.88 | $9.43 | $9.43 | 74,921 |
| 2025-07-14 | $8.74 | $9.91 | $8.74 | $9.72 | $9.39 | 25,445 |
| 2025-07-11 | $9.94 | $10.10 | $9.34 | $9.51 | $9.51 | 61,357 |
| 2025-07-10 | $8.69 | $10.00 | $8.32 | $10.00 | $10.00 | 82,002 |
| 2025-07-09 | $8.11 | $8.71 | $8.04 | $8.71 | $8.71 | 285,285 |
| 2025-07-08 | $7.83 | $8.10 | $7.60 | $8.00 | $8.00 | 185,735 |
| 2025-07-07 | $7.74 | $7.98 | $7.60 | $7.81 | $7.81 | 95,192 |
| 2025-07-03 | $7.40 | $7.88 | $7.06 | $7.80 | $7.80 | 26,789 |
| 2025-07-02 | $6.90 | $7.40 | $6.90 | $7.25 | $7.25 | 59,888 |
| 2025-07-01 | $6.34 | $7.41 | $6.29 | $7.05 | $7.05 | 301,459 |
| 2025-06-30 | $6.63 | $6.74 | $6.16 | $6.16 | $6.16 | 438,832 |
| 2025-06-27 | $6.56 | $6.80 | $6.50 | $6.71 | $6.71 | 46,927 |
| 2025-06-26 | $6.45 | $6.51 | $6.45 | $6.45 | $6.45 | 3,249 |
| 2025-06-25 | $6.31 | $6.64 | $6.31 | $6.40 | $6.40 | 8,012 |
| 2025-06-24 | $6.40 | $6.75 | $6.36 | $6.40 | $6.40 | 13,808 |
| 2025-06-23 | $6.47 | $6.49 | $6.20 | $6.35 | $6.35 | 45,907 |
| 2025-06-20 | $6.31 | $6.50 | $6.14 | $6.32 | $6.32 | 17,081 |
| 2025-06-18 | $6.64 | $6.70 | $6.35 | $6.35 | $6.35 | 16,640 |
| 2025-06-17 | $6.23 | $6.78 | $6.20 | $6.78 | $6.78 | 21,031 |
| 2025-06-16 | $6.25 | $6.66 | $6.25 | $6.58 | $6.58 | 10,446 |
| 2025-06-13 | $6.69 | $6.88 | $6.41 | $6.41 | $6.41 | 7,692 |
| 2025-06-12 | $6.75 | $7.05 | $6.60 | $6.90 | $6.90 | 19,033 |
| 2025-06-11 | $6.76 | $6.93 | $6.60 | $6.93 | $6.93 | 16,725 |
| 2025-06-10 | $6.50 | $6.64 | $6.21 | $6.57 | $6.57 | 11,090 |
| 2025-06-09 | $6.24 | $6.72 | $6.07 | $6.54 | $6.54 | 30,809 |
| 2025-06-06 | $5.90 | $6.23 | $5.90 | $6.23 | $6.23 | 44,546 |
| 2025-06-05 | $5.80 | $6.00 | $5.79 | $5.86 | $5.86 | 16,429 |
| 2025-06-04 | $5.45 | $5.79 | $5.40 | $5.64 | $5.64 | 33,740 |
| 2025-06-03 | $5.43 | $5.49 | $5.16 | $5.27 | $5.27 | 44,389 |
| 2025-06-02 | $5.67 | $5.67 | $5.01 | $5.24 | $5.24 | 22,761 |
| 2025-05-30 | $6.01 | $6.01 | $5.22 | $5.24 | $5.24 | 117,353 |
| 2025-05-29 | $6.20 | $6.20 | $5.87 | $6.03 | $6.03 | 30,917 |
| 2025-05-28 | $6.49 | $6.49 | $6.15 | $6.28 | $6.28 | 12,270 |
| 2025-05-27 | $6.30 | $6.54 | $6.30 | $6.40 | $6.40 | 17,001 |
| 2025-05-23 | $6.13 | $6.54 | $6.13 | $6.43 | $6.43 | 9,421 |
| 2025-05-22 | $6.30 | $6.50 | $6.30 | $6.40 | $6.40 | 21,793 |
| 2025-05-21 | $6.24 | $6.68 | $5.97 | $6.31 | $6.31 | 151,137 |
| 2025-05-20 | $5.43 | $5.79 | $5.20 | $5.74 | $5.74 | 30,337 |
| 2025-05-19 | $5.07 | $5.71 | $4.95 | $5.45 | $5.45 | 73,087 |
| 2025-05-16 | $5.00 | $5.21 | $4.86 | $5.05 | $5.05 | 38,544 |
| 2025-05-15 | $5.00 | $5.18 | $5.00 | $5.13 | $5.13 | 20,882 |
| 2025-05-14 | $5.01 | $5.34 | $5.00 | $5.10 | $5.10 | 17,853 |
| 2025-05-13 | $5.50 | $5.58 | $5.02 | $5.03 | $5.03 | 9,726 |
| 2025-05-12 | $5.26 | $5.56 | $5.16 | $5.30 | $5.30 | 16,166 |
| 2025-05-09 | $5.31 | $5.51 | $5.26 | $5.30 | $5.30 | 16,991 |
| 2025-05-08 | $5.69 | $5.76 | $5.50 | $5.50 | $5.50 | 16,861 |
| 2025-05-07 | $5.60 | $5.79 | $5.51 | $5.51 | $5.51 | 16,605 |
| 2025-05-06 | $5.86 | $5.90 | $5.38 | $5.52 | $5.52 | 25,190 |
| 2025-05-05 | $5.94 | $6.02 | $5.21 | $5.63 | $5.63 | 37,668 |
| 2025-05-02 | $6.09 | $6.28 | $6.05 | $6.05 | $6.05 | 28,470 |
| 2025-05-01 | $6.60 | $6.60 | $5.70 | $6.09 | $6.09 | 67,698 |
| 2025-04-30 | $6.74 | $6.79 | $6.21 | $6.37 | $6.37 | 48,862 |
| 2025-04-29 | $6.69 | $6.69 | $6.55 | $6.55 | $6.55 | 16,693 |
| 2025-04-28 | $6.61 | $6.74 | $6.55 | $6.60 | $6.60 | 24,640 |
| 2025-04-25 | $6.57 | $6.66 | $6.51 | $6.55 | $6.55 | 54,606 |
| 2025-04-24 | $7.00 | $7.00 | $6.51 | $6.64 | $6.64 | 40,617 |
| 2025-04-23 | $6.57 | $7.25 | $6.57 | $6.95 | $6.95 | 81,582 |
| 2025-04-22 | $6.05 | $6.70 | $6.05 | $6.51 | $6.51 | 31,735 |
| 2025-04-21 | $6.65 | $6.68 | $6.22 | $6.40 | $6.40 | 21,853 |
| 2025-04-17 | $6.74 | $7.15 | $6.57 | $6.61 | $6.61 | 19,939 |
| 2025-04-16 | $6.42 | $6.69 | $6.39 | $6.64 | $6.64 | 22,749 |
| 2025-04-15 | $6.87 | $6.92 | $6.56 | $6.56 | $6.56 | 18,130 |
| 2025-04-14 | $6.54 | $7.40 | $6.50 | $7.11 | $6.77 | 30,670 |
| 2025-04-11 | $6.45 | $6.65 | $6.20 | $6.64 | $6.32 | 72,280 |
| 2025-04-10 | $6.63 | $6.75 | $6.36 | $6.50 | $6.19 | 53,567 |
| 2025-04-09 | $6.60 | $7.00 | $6.12 | $6.79 | $6.47 | 122,900 |
| 2025-04-08 | $6.95 | $7.00 | $6.41 | $6.50 | $6.19 | 24,932 |
| 2025-04-07 | $6.50 | $6.75 | $6.45 | $6.56 | $6.25 | 137,575 |
| 2025-04-04 | $7.30 | $7.55 | $6.65 | $6.93 | $6.60 | 42,131 |
| 2025-04-03 | $7.85 | $8.05 | $7.53 | $7.63 | $7.27 | 45,677 |
| 2025-04-02 | $8.63 | $8.63 | $8.07 | $8.23 | $7.84 | 238,936 |
| 2025-04-01 | $8.60 | $8.80 | $8.38 | $8.40 | $8.00 | 270,999 |
| 2025-03-31 | $8.90 | $8.95 | $8.55 | $8.60 | $8.19 | 110,405 |
| 2025-03-28 | $9.39 | $9.40 | $8.70 | $8.90 | $8.48 | 62,123 |
| 2025-03-27 | $9.50 | $9.50 | $8.78 | $9.46 | $9.01 | 81,219 |
| 2025-03-26 | $9.90 | $9.94 | $9.43 | $9.63 | $9.17 | 32,817 |
| 2025-03-25 | $9.90 | $9.90 | $9.59 | $9.60 | $9.14 | 7,059 |
| 2025-03-24 | $9.97 | $9.97 | $9.79 | $9.85 | $9.38 | 22,019 |
| 2025-03-21 | $9.76 | $10.04 | $9.76 | $9.90 | $9.43 | 171,892 |
| 2025-03-20 | $10.28 | $10.28 | $9.76 | $9.95 | $9.48 | 555,969 |
| 2025-03-19 | $9.70 | $10.05 | $9.61 | $9.79 | $9.32 | 26,959 |
| 2025-03-18 | $10.03 | $10.03 | $9.48 | $9.77 | $9.30 | 41,010 |
| 2025-03-17 | $9.67 | $10.00 | $9.33 | $9.60 | $9.14 | 152,698 |
| 2025-03-14 | $9.46 | $10.09 | $9.46 | $9.65 | $9.65 | 36,247 |
| 2025-03-13 | $10.13 | $10.24 | $9.56 | $9.56 | $9.56 | 51,991 |
| 2025-03-12 | $10.04 | $10.56 | $9.89 | $10.00 | $10.00 | 52,131 |
| 2025-03-11 | $9.51 | $10.00 | $9.26 | $9.90 | $9.90 | 36,782 |
| 2025-03-10 | $10.20 | $10.60 | $9.53 | $9.73 | $9.73 | 25,858 |
| 2025-03-07 | $11.20 | $11.47 | $10.08 | $10.25 | $10.25 | 78,324 |
| 2025-03-06 | $11.55 | $11.87 | $10.95 | $11.22 | $11.22 | 93,137 |
| 2025-03-05 | $11.78 | $12.15 | $11.35 | $11.60 | $11.60 | 95,656 |
| 2025-03-04 | $10.85 | $12.37 | $10.32 | $12.00 | $12.00 | 314,370 |
| 2025-03-03 | $11.60 | $12.40 | $10.85 | $10.88 | $10.88 | 226,250 |
| 2025-02-28 | $9.95 | $11.69 | $9.95 | $11.55 | $11.55 | 202,365 |
| 2025-02-27 | $10.35 | $10.79 | $9.66 | $10.10 | $10.10 | 163,333 |
| 2025-02-26 | $8.59 | $9.51 | $8.59 | $9.43 | $9.43 | 160,732 |
| 2025-02-25 | $8.30 | $8.49 | $8.19 | $8.44 | $8.44 | 115,151 |
| 2025-02-24 | $7.71 | $8.67 | $7.68 | $8.60 | $8.60 | 101,371 |
| 2025-02-21 | $7.50 | $8.28 | $6.72 | $7.71 | $7.71 | 461,822 |
| 2025-02-20 | $7.96 | $7.96 | $7.40 | $7.50 | $7.50 | 210,092 |
| 2025-02-19 | $8.19 | $8.19 | $7.88 | $7.97 | $7.97 | 158,424 |
| 2025-02-18 | $8.30 | $8.41 | $8.00 | $8.29 | $8.29 | 208,749 |
| 2025-02-14 | $8.64 | $9.30 | $8.43 | $8.45 | $8.45 | 47,731 |
| 2025-02-13 | $8.66 | $8.88 | $8.50 | $8.76 | $8.76 | 34,226 |
| 2025-02-12 | $8.66 | $8.93 | $8.60 | $8.85 | $8.85 | 85,809 |
| 2025-02-11 | $8.72 | $8.79 | $8.51 | $8.68 | $8.68 | 49,419 |
| 2025-02-10 | $9.70 | $9.70 | $8.60 | $8.89 | $8.89 | 70,737 |
| 2025-02-07 | $9.74 | $9.80 | $9.28 | $9.49 | $9.49 | 32,445 |
| 2025-02-06 | $9.70 | $9.85 | $9.60 | $9.74 | $9.74 | 42,932 |
| 2025-02-05 | $9.41 | $9.99 | $9.41 | $9.72 | $9.72 | 71,721 |
| 2025-02-04 | $9.00 | $9.50 | $9.00 | $9.45 | $9.45 | 37,004 |
| 2025-02-03 | $9.10 | $9.32 | $8.65 | $9.25 | $9.25 | 56,294 |
| 2025-01-31 | $9.25 | $9.48 | $8.82 | $9.11 | $9.11 | 74,435 |
| 2025-01-30 | $8.86 | $9.05 | $8.86 | $9.03 | $9.03 | 11,856 |
| 2025-01-29 | $8.75 | $9.15 | $8.75 | $8.93 | $8.93 | 37,106 |
| 2025-01-28 | $9.01 | $9.20 | $8.83 | $8.86 | $8.86 | 36,760 |
| 2025-01-27 | $8.81 | $9.15 | $8.77 | $9.12 | $9.12 | 46,640 |
| 2025-01-24 | $8.90 | $9.10 | $8.54 | $8.95 | $8.95 | 986,698 |
| 2025-01-23 | $8.90 | $9.00 | $8.55 | $8.95 | $8.95 | 671,230 |
| 2025-01-22 | $9.36 | $9.50 | $8.88 | $9.07 | $9.07 | 97,552 |
| 2025-01-21 | $9.10 | $9.68 | $8.88 | $9.65 | $9.65 | 150,206 |
| 2025-01-17 | $9.01 | $9.39 | $8.96 | $9.16 | $9.16 | 77,452 |
| 2025-01-16 | $8.44 | $9.10 | $8.43 | $8.96 | $8.96 | 68,619 |
| 2025-01-15 | $8.82 | $8.99 | $8.18 | $8.87 | $8.87 | 81,997 |
| 2025-01-14 | $9.07 | $9.42 | $8.29 | $8.75 | $8.44 | 59,123 |
| 2025-01-13 | $8.64 | $8.91 | $8.40 | $8.40 | $8.10 | 57,304 |
| 2025-01-10 | $8.54 | $8.60 | $8.45 | $8.50 | $8.20 | 43,370 |
| 2025-01-08 | $8.77 | $8.77 | $8.49 | $8.49 | $8.19 | 30,965 |
| 2025-01-07 | $8.76 | $8.97 | $8.75 | $8.77 | $8.46 | 32,667 |
| 2025-01-06 | $8.50 | $8.84 | $8.47 | $8.81 | $8.50 | 36,148 |
| 2025-01-03 | $8.32 | $8.81 | $8.28 | $8.55 | $8.24 | 50,608 |
| 2025-01-02 | $8.25 | $8.70 | $8.25 | $8.31 | $8.02 | 58,080 |
| 2024-12-31 | $8.40 | $8.60 | $8.11 | $8.24 | $7.95 | 215,028 |
| 2024-12-30 | $8.60 | $8.64 | $8.31 | $8.45 | $8.15 | 83,682 |
| 2024-12-27 | $8.76 | $8.82 | $8.52 | $8.61 | $8.30 | 94,233 |
| 2024-12-26 | $9.00 | $9.00 | $8.75 | $8.83 | $8.51 | 63,233 |
| 2024-12-24 | $9.01 | $9.15 | $9.00 | $9.04 | $8.72 | 53,056 |
| 2024-12-23 | $9.11 | $9.25 | $9.05 | $9.11 | $8.78 | 60,589 |
| 2024-12-20 | $9.15 | $9.36 | $9.13 | $9.20 | $8.87 | 51,030 |
| 2024-12-19 | $9.25 | $9.34 | $9.10 | $9.25 | $8.92 | 87,904 |
| 2024-12-18 | $9.16 | $9.36 | $9.15 | $9.27 | $8.94 | 64,926 |
| 2024-12-17 | $9.15 | $9.30 | $9.10 | $9.25 | $8.92 | 55,355 |
| 2024-12-16 | $9.33 | $9.46 | $9.00 | $9.15 | $8.82 | 72,996 |
| 2024-12-13 | $9.64 | $9.64 | $9.30 | $9.30 | $8.97 | 70,340 |
| 2024-12-12 | $9.86 | $9.86 | $9.30 | $9.51 | $9.17 | 52,344 |
| 2024-12-11 | $10.04 | $10.18 | $9.87 | $9.88 | $9.53 | 35,901 |
| 2024-12-10 | $10.07 | $10.25 | $10.07 | $10.07 | $9.71 | 22,789 |
| 2024-12-09 | $10.12 | $10.34 | $10.04 | $10.34 | $9.97 | 36,255 |
| 2024-12-06 | $10.06 | $10.29 | $10.06 | $10.26 | $9.89 | 27,690 |
| 2024-12-05 | $10.01 | $10.23 | $9.94 | $10.21 | $9.84 | 52,707 |
| 2024-12-04 | $10.02 | $10.30 | $10.02 | $10.04 | $9.68 | 68,618 |
| 2024-12-03 | $10.24 | $10.24 | $9.98 | $10.19 | $9.83 | 45,395 |
| 2024-12-02 | $10.30 | $10.41 | $10.15 | $10.23 | $9.86 | 15,804 |
| 2024-11-29 | $10.30 | $10.49 | $10.05 | $10.49 | $10.49 | 35,630 |
| 2024-11-27 | $10.02 | $10.28 | $10.02 | $10.19 | $10.19 | 48,004 |
| 2024-11-26 | $10.11 | $10.48 | $9.96 | $10.07 | $10.07 | 73,833 |
| 2024-11-25 | $9.68 | $10.49 | $9.56 | $10.14 | $10.14 | 94,708 |
| 2024-11-22 | $9.47 | $9.90 | $9.37 | $9.72 | $9.72 | 64,679 |
| 2024-11-21 | $9.40 | $9.75 | $9.31 | $9.50 | $9.50 | 60,673 |
| 2024-11-20 | $9.27 | $9.41 | $9.25 | $9.40 | $9.40 | 56,685 |
| 2024-11-19 | $9.45 | $9.55 | $9.25 | $9.27 | $9.27 | 89,981 |
| 2024-11-18 | $9.43 | $9.69 | $9.43 | $9.50 | $9.50 | 134,243 |
| 2024-11-15 | $9.42 | $9.90 | $9.37 | $9.68 | $9.68 | 56,262 |
| 2024-11-14 | $10.10 | $10.40 | $9.75 | $9.82 | $9.82 | 103,152 |
| 2024-11-13 | $10.31 | $10.43 | $10.05 | $10.15 | $10.15 | 121,840 |
| 2024-11-12 | $10.15 | $10.49 | $10.12 | $10.37 | $10.37 | 135,150 |
| 2024-11-11 | $10.34 | $10.36 | $10.06 | $10.22 | $10.22 | 156,275 |
| 2024-11-08 | $10.10 | $10.44 | $10.04 | $10.32 | $10.32 | 53,069 |
| 2024-11-07 | $9.98 | $10.30 | $9.98 | $10.20 | $10.20 | 42,823 |
| 2024-11-06 | $10.10 | $10.40 | $9.81 | $10.13 | $10.13 | 58,617 |
| 2024-11-05 | $9.70 | $10.22 | $9.66 | $10.04 | $10.04 | 96,933 |
| 2024-11-04 | $9.65 | $9.91 | $9.31 | $9.82 | $9.82 | 216,544 |
| 2024-11-01 | $11.35 | $11.45 | $10.99 | $11.30 | $11.30 | 129,120 |
| 2024-10-31 | $11.61 | $11.61 | $10.82 | $11.45 | $11.45 | 164,838 |
| 2024-10-30 | $11.20 | $11.58 | $10.93 | $11.15 | $11.15 | 150,524 |
| 2024-10-29 | $10.10 | $11.64 | $10.00 | $11.21 | $11.21 | 420,884 |
| 2024-10-28 | $9.77 | $9.92 | $9.75 | $9.85 | $9.85 | 67,920 |
| 2024-10-25 | $9.90 | $10.09 | $9.75 | $9.83 | $9.83 | 38,473 |
| 2024-10-24 | $9.50 | $9.85 | $9.50 | $9.79 | $9.79 | 40,981 |
| 2024-10-23 | $9.70 | $9.79 | $9.55 | $9.63 | $9.63 | 68,132 |
| 2024-10-22 | $9.79 | $9.87 | $9.63 | $9.68 | $9.68 | 56,159 |
| 2024-10-21 | $9.51 | $9.94 | $9.48 | $9.80 | $9.80 | 116,098 |
| 2024-10-18 | $9.26 | $9.90 | $9.26 | $9.83 | $9.83 | 58,150 |
| 2024-10-17 | $9.25 | $9.58 | $9.05 | $9.49 | $9.49 | 79,904 |
| 2024-10-16 | $8.97 | $9.62 | $8.97 | $9.15 | $9.15 | 85,166 |
| 2024-10-15 | $8.97 | $9.20 | $8.69 | $9.00 | $9.00 | 113,953 |
| 2024-10-14 | $8.50 | $9.28 | $8.50 | $9.21 | $8.89 | 159,214 |
| 2024-10-11 | $7.27 | $7.55 | $7.21 | $7.40 | $7.14 | 94,660 |
| 2024-10-10 | $7.00 | $7.81 | $7.00 | $7.35 | $7.09 | 141,589 |
| 2024-10-09 | $7.25 | $7.36 | $7.00 | $7.08 | $6.83 | 120,632 |
| 2024-10-08 | $7.01 | $7.66 | $7.01 | $7.15 | $6.90 | 81,001 |
| 2024-10-07 | $7.92 | $7.92 | $6.98 | $7.23 | $6.98 | 165,629 |
| 2024-10-04 | $8.85 | $8.88 | $8.04 | $8.15 | $7.86 | 154,668 |
| 2024-10-03 | $9.01 | $9.05 | $8.80 | $8.82 | $8.51 | 75,143 |
| 2024-10-02 | $8.85 | $9.05 | $8.60 | $8.89 | $8.57 | 91,707 |
| 2024-10-01 | $8.51 | $8.87 | $8.51 | $8.75 | $8.44 | 84,845 |
| 2024-09-30 | $8.40 | $8.77 | $8.40 | $8.51 | $8.21 | 108,886 |
| 2024-09-27 | $8.60 | $8.85 | $8.41 | $8.45 | $8.15 | 187,015 |
| 2024-09-26 | $8.61 | $8.70 | $8.42 | $8.56 | $8.26 | 217,872 |
| 2024-09-25 | $9.39 | $9.78 | $8.41 | $8.41 | $8.11 | 212,177 |
| 2024-09-24 | $9.80 | $10.04 | $9.19 | $9.55 | $9.21 | 150,349 |
| 2024-09-23 | $9.90 | $10.20 | $9.71 | $9.84 | $9.84 | 81,077 |
| 2024-09-20 | $9.90 | $10.44 | $9.84 | $9.89 | $9.89 | 196,394 |
| 2024-09-19 | $10.20 | $10.30 | $9.87 | $9.95 | $9.95 | 142,139 |
| 2024-09-18 | $10.09 | $10.40 | $9.83 | $10.15 | $10.15 | 192,199 |
| 2024-09-17 | $10.33 | $10.45 | $9.90 | $9.94 | $9.94 | 58,720 |
| 2024-09-16 | $10.09 | $10.62 | $10.09 | $10.51 | $10.51 | 59,131 |
| 2024-09-13 | $9.82 | $10.20 | $9.82 | $10.09 | $10.09 | 64,944 |
| 2024-09-12 | $10.10 | $10.33 | $9.62 | $9.82 | $9.82 | 113,993 |
| 2024-09-11 | $10.15 | $10.75 | $10.01 | $10.04 | $10.04 | 80,367 |
| 2024-09-10 | $10.20 | $10.57 | $9.77 | $10.34 | $10.34 | 97,517 |
| 2024-09-09 | $9.61 | $10.74 | $9.50 | $10.03 | $10.03 | 250,985 |
| 2024-09-06 | $9.66 | $9.66 | $8.80 | $8.95 | $8.95 | 94,209 |
| 2024-09-05 | $9.40 | $9.58 | $9.00 | $9.49 | $9.49 | 170,596 |
| 2024-09-04 | $9.10 | $9.59 | $8.51 | $9.48 | $9.48 | 201,143 |
| 2024-09-03 | $8.41 | $9.18 | $7.97 | $9.00 | $9.00 | 447,545 |
| 2024-08-30 | $9.26 | $9.50 | $8.41 | $8.58 | $8.58 | 668,127 |
| 2024-08-29 | $9.81 | $9.82 | $9.25 | $9.51 | $9.51 | 131,469 |
| 2024-08-28 | $10.00 | $10.55 | $9.28 | $10.00 | $10.00 | 423,169 |
| 2024-08-27 | $9.64 | $10.16 | $9.35 | $9.88 | $9.88 | 273,025 |
| 2024-08-26 | $9.70 | $9.97 | $9.00 | $9.82 | $9.82 | 190,471 |
| 2024-08-23 | $10.47 | $10.56 | $9.37 | $9.85 | $9.85 | 225,591 |
| 2024-08-22 | $9.25 | $10.79 | $8.87 | $10.54 | $10.54 | 922,734 |
| 2024-08-21 | $7.50 | $9.65 | $6.62 | $9.31 | $9.31 | 745,453 |
| 2024-08-20 | $7.27 | $7.74 | $7.23 | $7.73 | $7.73 | 214,010 |
| 2024-08-19 | $7.26 | $7.60 | $7.05 | $7.27 | $7.27 | 447,244 |
| 2024-08-16 | $8.35 | $9.00 | $8.10 | $8.30 | $8.30 | 750,324 |
| 2024-08-15 | $8.35 | $8.69 | $6.16 | $6.90 | $6.90 | 1,149,713 |
| 2024-08-14 | $8.35 | $9.20 | $8.05 | $8.69 | $8.69 | 947,063 |
| 2024-08-13 | $8.64 | $9.39 | $8.40 | $9.00 | $9.00 | 1,328,940 |
| 2024-08-12 | $10.50 | $10.60 | $8.59 | $9.31 | $9.31 | 989,689 |
| 2024-08-09 | $13.80 | $14.03 | $13.60 | $13.81 | $13.81 | 46,661 |
| 2024-08-08 | $14.04 | $14.29 | $13.85 | $13.87 | $13.87 | 36,930 |
| 2024-08-07 | $14.37 | $14.37 | $14.03 | $14.16 | $14.16 | 24,827 |
| 2024-08-06 | $14.15 | $14.45 | $13.95 | $14.26 | $14.26 | 16,010 |
| 2024-08-05 | $13.97 | $14.20 | $13.60 | $14.02 | $14.02 | 60,691 |
| 2024-08-02 | $14.60 | $14.70 | $14.31 | $14.65 | $14.65 | 40,749 |
| 2024-08-01 | $14.95 | $15.07 | $14.65 | $14.84 | $14.84 | 27,327 |
| 2024-07-31 | $15.04 | $15.04 | $14.61 | $14.94 | $14.94 | 57,912 |
| 2024-07-30 | $14.55 | $14.70 | $14.40 | $14.64 | $14.64 | 45,554 |
| 2024-07-29 | $14.51 | $14.58 | $14.25 | $14.40 | $14.40 | 19,076 |
| 2024-07-26 | $14.38 | $14.69 | $14.07 | $14.44 | $14.44 | 63,590 |
| 2024-07-25 | $14.08 | $14.83 | $13.97 | $14.20 | $14.20 | 32,782 |
| 2024-07-24 | $14.56 | $14.67 | $13.86 | $14.12 | $14.12 | 152,630 |
| 2024-07-23 | $14.73 | $14.83 | $14.50 | $14.68 | $14.68 | 42,145 |
| 2024-07-22 | $14.82 | $15.00 | $14.70 | $14.70 | $14.70 | 28,351 |
| 2024-07-19 | $14.96 | $15.01 | $14.66 | $14.80 | $14.80 | 33,210 |
| 2024-07-18 | $15.24 | $15.27 | $14.75 | $14.75 | $14.75 | 37,726 |
| 2024-07-17 | $14.70 | $15.13 | $14.66 | $15.13 | $15.13 | 27,371 |
| 2024-07-16 | $14.60 | $15.05 | $14.27 | $14.72 | $14.72 | 89,887 |
| 2024-07-15 | $14.94 | $15.00 | $14.66 | $14.80 | $14.80 | 28,915 |
| 2024-07-12 | $15.05 | $15.33 | $14.91 | $15.28 | $14.95 | 33,569 |
| 2024-07-11 | $14.74 | $15.14 | $14.61 | $15.13 | $14.80 | 64,537 |
| 2024-07-10 | $14.12 | $14.79 | $14.12 | $14.70 | $14.38 | 65,460 |
| 2024-07-09 | $14.21 | $14.26 | $13.95 | $14.07 | $13.76 | 123,435 |
| 2024-07-08 | $14.70 | $14.72 | $13.98 | $14.00 | $13.70 | 63,202 |
| 2024-07-05 | $14.94 | $15.04 | $14.44 | $14.44 | $14.13 | 97,990 |
| 2024-07-03 | $14.77 | $15.21 | $14.70 | $15.21 | $14.88 | 40,508 |
| 2024-07-02 | $14.90 | $15.08 | $14.36 | $14.74 | $14.42 | 95,907 |
| 2024-07-01 | $15.05 | $15.17 | $14.54 | $15.01 | $15.01 | 48,639 |
| 2024-06-28 | $14.95 | $15.25 | $14.80 | $14.94 | $14.94 | 57,829 |
| 2024-06-27 | $15.55 | $15.55 | $14.74 | $14.98 | $14.98 | 153,661 |
| 2024-06-26 | $15.90 | $15.90 | $15.11 | $15.36 | $15.36 | 94,660 |
| 2024-06-25 | $16.29 | $16.36 | $15.83 | $15.90 | $15.90 | 58,577 |
| 2024-06-24 | $16.10 | $16.44 | $16.07 | $16.21 | $16.21 | 66,853 |
| 2024-06-21 | $15.97 | $16.20 | $15.73 | $15.99 | $15.99 | 44,385 |
| 2024-06-20 | $15.50 | $16.29 | $15.00 | $16.10 | $16.10 | 58,726 |
| 2024-06-18 | $15.30 | $15.85 | $15.30 | $15.54 | $15.54 | 49,164 |
| 2024-06-17 | $16.47 | $16.74 | $15.18 | $15.40 | $15.40 | 165,529 |
| 2024-06-14 | $16.60 | $16.86 | $16.26 | $16.35 | $16.35 | 41,279 |
| 2024-06-13 | $16.61 | $17.04 | $16.42 | $17.04 | $17.04 | 45,656 |
| 2024-06-12 | $16.69 | $16.80 | $16.60 | $16.64 | $16.64 | 20,026 |
| 2024-06-11 | $17.19 | $17.19 | $16.53 | $16.55 | $16.55 | 47,444 |
| 2024-06-10 | $17.07 | $17.18 | $16.95 | $17.15 | $17.15 | 83,936 |
| 2024-06-07 | $16.93 | $17.21 | $16.93 | $17.15 | $17.15 | 42,164 |
| 2024-06-06 | $16.88 | $16.97 | $16.72 | $16.93 | $16.93 | 53,928 |
| 2024-06-05 | $16.99 | $16.99 | $16.64 | $16.67 | $16.67 | 54,747 |
| 2024-06-04 | $16.55 | $16.95 | $16.55 | $16.85 | $16.85 | 50,181 |
| 2024-06-03 | $16.64 | $16.70 | $16.51 | $16.63 | $16.63 | 26,919 |
| 2024-05-31 | $16.32 | $16.70 | $16.19 | $16.70 | $16.70 | 80,803 |
| 2024-05-30 | $16.48 | $16.65 | $16.26 | $16.32 | $16.32 | 59,802 |
| 2024-05-29 | $16.74 | $16.74 | $16.22 | $16.29 | $16.29 | 50,790 |
| 2024-05-28 | $16.69 | $16.82 | $16.55 | $16.79 | $16.79 | 54,123 |
| 2024-05-24 | $16.30 | $16.65 | $16.24 | $16.50 | $16.50 | 47,800 |
| 2024-05-23 | $16.45 | $16.53 | $16.23 | $16.26 | $16.26 | 38,813 |
| 2024-05-22 | $16.50 | $16.70 | $16.36 | $16.41 | $16.41 | 42,072 |
| 2024-05-21 | $16.25 | $16.76 | $16.22 | $16.36 | $16.36 | 62,364 |
| 2024-05-20 | $16.50 | $16.65 | $16.21 | $16.25 | $16.25 | 165,627 |
| 2024-05-17 | $16.40 | $16.42 | $16.16 | $16.26 | $16.26 | 57,952 |
| 2024-05-16 | $16.25 | $16.82 | $16.03 | $16.26 | $16.26 | 83,556 |
| 2024-05-15 | $17.00 | $17.06 | $16.30 | $16.48 | $16.48 | 52,245 |
| 2024-05-14 | $17.10 | $17.30 | $16.80 | $17.00 | $17.00 | 48,006 |
| 2024-05-13 | $17.14 | $17.40 | $17.02 | $17.29 | $17.29 | 24,839 |
| 2024-05-10 | $17.14 | $17.25 | $16.88 | $17.15 | $17.15 | 43,878 |
| 2024-05-09 | $17.10 | $17.10 | $16.96 | $17.00 | $17.00 | 38,206 |
| 2024-05-08 | $16.66 | $17.02 | $16.60 | $16.90 | $16.90 | 45,168 |
| 2024-05-07 | $16.93 | $16.95 | $16.44 | $16.58 | $16.58 | 35,703 |
| 2024-05-06 | $16.51 | $16.89 | $16.25 | $16.57 | $16.57 | 44,622 |
| 2024-05-03 | $17.18 | $17.22 | $16.33 | $16.56 | $16.56 | 68,883 |
| 2024-05-02 | $16.99 | $17.45 | $16.95 | $17.14 | $17.14 | 45,424 |
| 2024-05-01 | $17.25 | $17.44 | $16.90 | $17.15 | $17.15 | 52,739 |
| 2024-04-30 | $17.35 | $17.47 | $16.80 | $17.21 | $17.21 | 91,654 |
| 2024-04-29 | $17.00 | $17.69 | $16.85 | $17.15 | $17.15 | 263,056 |
| 2024-04-26 | $16.32 | $16.98 | $16.13 | $16.77 | $16.77 | 102,682 |
| 2024-04-25 | $16.50 | $16.55 | $15.96 | $16.32 | $16.32 | 82,067 |
| 2024-04-24 | $15.94 | $17.20 | $15.56 | $16.65 | $16.65 | 431,329 |
| 2024-04-23 | $14.17 | $14.71 | $14.17 | $14.25 | $14.25 | 62,636 |
| 2024-04-22 | $14.14 | $14.60 | $13.96 | $14.30 | $14.30 | 59,523 |
| 2024-04-19 | $14.11 | $14.45 | $13.50 | $14.07 | $14.07 | 39,084 |
| 2024-04-18 | $14.66 | $14.67 | $14.13 | $14.18 | $14.18 | 40,185 |
| 2024-04-17 | $14.43 | $14.73 | $14.37 | $14.47 | $14.47 | 47,602 |
| 2024-04-16 | $14.31 | $14.79 | $14.30 | $14.44 | $14.44 | 48,322 |
| 2024-04-15 | $14.84 | $14.84 | $14.20 | $14.45 | $14.45 | 87,725 |
| 2024-04-12 | $14.85 | $15.13 | $14.49 | $14.57 | $14.57 | 53,526 |
| 2024-04-11 | $15.16 | $15.40 | $14.87 | $15.20 | $15.20 | 65,571 |
| 2024-04-10 | $15.30 | $15.35 | $14.78 | $15.02 | $15.02 | 56,443 |
| 2024-04-09 | $15.45 | $15.45 | $15.26 | $15.30 | $15.30 | 55,654 |
| 2024-04-08 | $15.24 | $15.40 | $15.01 | $15.34 | $15.34 | 77,932 |
| 2024-04-05 | $14.81 | $15.05 | $14.78 | $15.04 | $15.04 | 35,882 |
| 2024-04-04 | $14.78 | $14.95 | $14.69 | $14.90 | $14.90 | 63,709 |
| 2024-04-03 | $14.50 | $14.89 | $14.50 | $14.66 | $14.66 | 57,177 |
| 2024-04-02 | $14.20 | $14.59 | $14.04 | $14.58 | $14.58 | 60,233 |
| 2024-04-01 | $13.96 | $14.35 | $13.83 | $14.31 | $14.31 | 61,013 |
| 2024-03-28 | $13.60 | $13.88 | $13.41 | $13.83 | $13.83 | 69,216 |
| 2024-03-27 | $13.61 | $13.63 | $13.06 | $13.23 | $13.23 | 73,315 |
| 2024-03-26 | $13.96 | $13.96 | $13.50 | $13.56 | $13.56 | 35,300 |
| 2024-03-25 | $13.64 | $13.91 | $13.60 | $13.76 | $13.76 | 45,266 |
| 2024-03-22 | $13.47 | $13.70 | $13.37 | $13.64 | $13.64 | 75,974 |
| 2024-03-21 | $13.45 | $13.68 | $13.27 | $13.31 | $13.31 | 59,085 |
| 2024-03-20 | $13.02 | $13.45 | $13.02 | $13.32 | $13.32 | 79,904 |
| 2024-03-19 | $12.35 | $13.27 | $12.26 | $13.17 | $13.17 | 113,460 |
| 2024-03-18 | $12.24 | $12.36 | $11.65 | $12.35 | $12.35 | 112,589 |
| 2024-03-15 | $13.16 | $13.16 | $12.65 | $13.01 | $13.01 | 33,759 |
| 2024-03-14 | $13.18 | $13.36 | $12.73 | $12.84 | $12.84 | 51,581 |
| 2024-03-13 | $13.29 | $13.35 | $13.05 | $13.24 | $13.24 | 52,589 |
| 2024-03-12 | $13.28 | $13.49 | $12.90 | $13.15 | $13.15 | 76,194 |
| 2024-03-11 | $13.99 | $13.99 | $13.16 | $13.33 | $13.33 | 67,390 |
| 2024-03-08 | $14.00 | $14.20 | $13.60 | $13.67 | $13.67 | 52,873 |
| 2024-03-07 | $14.10 | $14.25 | $13.72 | $13.85 | $13.85 | 104,248 |
| 2024-03-06 | $14.20 | $14.29 | $13.93 | $14.01 | $14.01 | 89,250 |
| 2024-03-05 | $13.94 | $14.14 | $13.80 | $14.11 | $14.11 | 88,853 |
| 2024-03-04 | $13.02 | $14.25 | $13.02 | $13.94 | $13.94 | 96,067 |
| 2024-03-01 | $13.19 | $13.19 | $12.32 | $12.85 | $12.85 | 198,785 |
| 2024-02-29 | $13.25 | $13.76 | $13.25 | $13.76 | $13.76 | 149,827 |
| 2024-02-28 | $12.74 | $13.40 | $12.55 | $13.33 | $13.33 | 157,647 |
| 2024-02-27 | $12.26 | $13.01 | $12.17 | $13.01 | $13.01 | 86,474 |
| 2024-02-26 | $11.83 | $12.45 | $11.83 | $12.44 | $12.44 | 66,017 |
| 2024-02-23 | $12.01 | $12.06 | $11.31 | $11.90 | $11.90 | 112,070 |
| 2024-02-22 | $12.05 | $12.55 | $11.66 | $12.04 | $12.04 | 255,524 |
| 2024-02-21 | $11.40 | $11.60 | $10.00 | $10.70 | $10.70 | 406,163 |
| 2024-02-20 | $12.34 | $12.35 | $11.55 | $11.69 | $11.69 | 243,651 |
| 2024-02-16 | $12.35 | $12.44 | $12.00 | $12.30 | $12.30 | 79,636 |
| 2024-02-15 | $12.66 | $12.93 | $12.02 | $12.34 | $12.34 | 227,773 |
| 2024-02-14 | $12.79 | $12.98 | $12.74 | $12.80 | $12.80 | 34,405 |
| 2024-02-13 | $12.99 | $13.08 | $12.64 | $12.67 | $12.67 | 108,532 |
| 2024-02-12 | $13.03 | $13.56 | $12.93 | $13.26 | $13.26 | 142,036 |
| 2024-02-09 | $13.17 | $13.17 | $13.02 | $13.10 | $13.10 | 34,138 |
| 2024-02-08 | $13.00 | $13.10 | $12.85 | $13.03 | $13.03 | 72,550 |
| 2024-02-07 | $13.25 | $13.25 | $12.83 | $13.13 | $13.13 | 78,863 |
| 2024-02-06 | $13.38 | $13.45 | $13.20 | $13.23 | $13.23 | 35,749 |
| 2024-02-05 | $13.37 | $13.80 | $13.04 | $13.44 | $13.44 | 49,761 |
| 2024-02-02 | $14.08 | $14.08 | $13.34 | $13.48 | $13.48 | 83,704 |
| 2024-02-01 | $14.40 | $14.45 | $13.90 | $14.00 | $14.00 | 58,111 |
| 2024-01-31 | $14.05 | $14.59 | $13.95 | $14.19 | $14.19 | 138,070 |
| 2024-01-30 | $13.57 | $13.99 | $13.40 | $13.97 | $13.97 | 94,222 |
| 2024-01-29 | $12.98 | $13.40 | $12.89 | $13.33 | $13.33 | 88,192 |
| 2024-01-26 | $13.01 | $13.17 | $12.71 | $12.90 | $12.90 | 66,950 |
| 2024-01-25 | $12.90 | $13.09 | $12.76 | $12.95 | $12.95 | 135,847 |
| 2024-01-24 | $13.20 | $13.30 | $12.78 | $12.97 | $12.97 | 76,377 |
| 2024-01-23 | $12.60 | $13.13 | $12.53 | $13.12 | $13.12 | 382,576 |
| 2024-01-22 | $12.85 | $13.40 | $12.59 | $12.64 | $12.64 | 660,549 |
| 2024-01-19 | $13.95 | $14.04 | $13.68 | $13.94 | $13.94 | 175,374 |
| 2024-01-18 | $13.87 | $14.04 | $13.77 | $14.00 | $14.00 | 91,502 |
| 2024-01-17 | $13.94 | $14.04 | $13.72 | $13.88 | $13.88 | 68,611 |
| 2024-01-16 | $14.30 | $14.30 | $13.75 | $14.06 | $14.06 | 171,941 |
| 2024-01-12 | $14.15 | $14.43 | $14.10 | $14.33 | $14.33 | 151,598 |
| 2024-01-11 | $14.09 | $14.10 | $13.83 | $14.05 | $14.05 | 211,367 |
| 2024-01-10 | $14.17 | $14.25 | $14.02 | $14.14 | $14.14 | 106,967 |
| 2024-01-09 | $14.22 | $14.23 | $13.90 | $14.12 | $14.12 | 76,633 |
| 2024-01-08 | $14.02 | $14.23 | $13.95 | $14.23 | $14.23 | 117,011 |
| 2024-01-05 | $13.92 | $14.15 | $13.75 | $14.00 | $14.00 | 86,921 |
| 2024-01-04 | $13.73 | $13.98 | $13.65 | $13.91 | $13.91 | 54,922 |
| 2024-01-03 | $14.09 | $14.28 | $13.66 | $13.75 | $13.75 | 142,140 |
| 2024-01-02 | $13.49 | $14.30 | $13.49 | $14.10 | $14.10 | 164,564 |
| 2023-12-29 | $13.72 | $13.80 | $13.36 | $13.40 | $13.40 | 251,361 |
| 2023-12-28 | $13.70 | $13.89 | $13.48 | $13.65 | $13.65 | 177,549 |
| 2023-12-27 | $13.67 | $13.85 | $13.34 | $13.51 | $13.51 | 153,894 |
| 2023-12-26 | $13.90 | $13.97 | $13.21 | $13.57 | $13.57 | 166,789 |
| 2023-12-22 | $13.57 | $13.77 | $13.01 | $13.74 | $13.74 | 375,037 |
| 2023-12-21 | $13.80 | $14.11 | $13.48 | $13.53 | $13.53 | 545,267 |
| 2023-12-20 | $14.21 | $14.29 | $13.68 | $13.73 | $13.73 | 330,510 |
| 2023-12-19 | $14.55 | $14.62 | $13.83 | $14.06 | $14.06 | 260,392 |
| 2023-12-18 | $14.71 | $14.93 | $14.13 | $14.48 | $14.48 | 278,086 |
| 2023-12-15 | $14.93 | $15.00 | $14.53 | $14.62 | $14.62 | 51,653 |
| 2023-12-14 | $15.00 | $15.30 | $14.52 | $14.76 | $14.76 | 130,744 |
| 2023-12-13 | $15.50 | $15.50 | $14.30 | $14.88 | $14.88 | 92,749 |
| 2023-12-12 | $15.85 | $15.85 | $15.35 | $15.40 | $15.40 | 57,812 |
| 2023-12-11 | $15.67 | $15.95 | $15.45 | $15.81 | $15.81 | 52,574 |
| 2023-12-08 | $15.99 | $15.99 | $15.40 | $15.55 | $15.55 | 72,909 |
| 2023-12-07 | $16.00 | $16.31 | $15.78 | $15.99 | $15.99 | 96,093 |
| 2023-12-06 | $15.70 | $15.95 | $15.50 | $15.95 | $15.95 | 56,481 |
| 2023-12-05 | $15.60 | $16.00 | $15.45 | $15.50 | $15.50 | 83,590 |
| 2023-12-04 | $14.58 | $15.71 | $14.58 | $15.53 | $15.53 | 131,139 |
| 2023-12-01 | $14.50 | $14.73 | $14.27 | $14.58 | $14.58 | 114,054 |
| 2023-11-30 | $14.19 | $14.61 | $14.05 | $14.61 | $14.61 | 126,596 |
| 2023-11-29 | $14.70 | $14.96 | $14.05 | $14.13 | $14.13 | 134,017 |
| 2023-11-28 | $15.00 | $15.05 | $14.32 | $14.76 | $14.76 | 124,502 |
| 2023-11-27 | $15.51 | $15.71 | $14.94 | $15.09 | $15.09 | 88,286 |
| 2023-11-24 | $14.81 | $15.68 | $14.81 | $15.58 | $15.58 | 77,445 |
| 2023-11-22 | $15.00 | $15.10 | $14.60 | $14.71 | $14.71 | 45,561 |
| 2023-11-21 | $14.91 | $15.10 | $14.72 | $14.81 | $14.81 | 45,349 |
| 2023-11-20 | $14.30 | $15.13 | $14.30 | $14.85 | $14.85 | 173,975 |
| 2023-11-17 | $13.67 | $14.32 | $13.56 | $14.30 | $14.30 | 170,913 |
| 2023-11-16 | $14.37 | $14.75 | $13.54 | $13.64 | $13.64 | 166,404 |
| 2023-11-15 | $14.44 | $15.31 | $14.01 | $14.35 | $14.35 | 125,930 |
| 2023-11-14 | $14.00 | $14.89 | $13.80 | $14.41 | $14.41 | 210,924 |
| 2023-11-13 | $16.00 | $16.00 | $13.10 | $13.66 | $13.66 | 382,265 |
| 2023-11-10 | $17.34 | $17.34 | $15.79 | $16.10 | $16.10 | 113,803 |
| 2023-11-09 | $17.37 | $17.57 | $16.80 | $17.19 | $17.19 | 36,513 |
| 2023-11-08 | $16.75 | $17.29 | $16.36 | $17.12 | $17.12 | 74,243 |
| 2023-11-07 | $16.70 | $17.15 | $16.60 | $16.95 | $16.95 | 45,510 |
| 2023-11-06 | $17.91 | $18.14 | $16.46 | $16.59 | $16.59 | 116,628 |
| 2023-11-03 | $18.33 | $18.40 | $17.81 | $18.26 | $18.26 | 45,033 |
| 2023-11-02 | $18.02 | $18.40 | $18.02 | $18.30 | $18.30 | 28,336 |
| 2023-11-01 | $17.77 | $18.07 | $17.77 | $18.00 | $18.00 | 20,812 |
| 2023-10-31 | $18.00 | $18.10 | $17.52 | $18.04 | $18.04 | 46,684 |
| 2023-10-30 | $17.89 | $17.97 | $17.50 | $17.69 | $17.69 | 14,015 |
| 2023-10-27 | $17.75 | $17.75 | $17.62 | $17.75 | $17.75 | 12,617 |
| 2023-10-26 | $17.87 | $17.87 | $17.50 | $17.62 | $17.62 | 11,561 |
| 2023-10-25 | $17.77 | $17.88 | $17.70 | $17.88 | $17.88 | 17,631 |
| 2023-10-24 | $17.84 | $18.05 | $17.65 | $17.75 | $17.75 | 12,454 |
| 2023-10-23 | $17.58 | $18.00 | $17.50 | $17.53 | $17.53 | 24,750 |
| 2023-10-20 | $17.77 | $17.85 | $17.56 | $17.70 | $17.70 | 17,878 |
| 2023-10-19 | $17.87 | $18.09 | $17.65 | $17.79 | $17.79 | 17,858 |
| 2023-10-18 | $17.95 | $18.01 | $17.57 | $18.01 | $18.01 | 33,450 |
| 2023-10-17 | $17.75 | $17.97 | $17.55 | $17.97 | $17.97 | 32,241 |
| 2023-10-16 | $17.95 | $17.97 | $17.72 | $17.90 | $17.90 | 13,057 |
| 2023-10-13 | $17.85 | $17.95 | $17.66 | $17.90 | $17.90 | 12,335 |
| 2023-10-12 | $17.95 | $17.98 | $17.62 | $17.81 | $17.81 | 14,910 |
| 2023-10-11 | $18.08 | $18.24 | $17.97 | $18.14 | $17.81 | 31,880 |
| 2023-10-10 | $18.08 | $18.13 | $17.96 | $18.13 | $17.80 | 15,880 |
| 2023-10-09 | $17.91 | $18.09 | $17.91 | $18.04 | $17.71 | 20,433 |
| 2023-10-06 | $17.66 | $18.15 | $17.65 | $18.01 | $17.68 | 22,999 |
| 2023-10-05 | $17.84 | $17.97 | $17.65 | $17.66 | $17.34 | 21,802 |
| 2023-10-04 | $17.81 | $18.02 | $17.71 | $17.84 | $17.52 | 18,980 |
| 2023-10-03 | $17.98 | $17.98 | $17.65 | $17.78 | $17.46 | 13,974 |
| 2023-10-02 | $18.07 | $18.23 | $17.88 | $18.12 | $17.79 | 10,873 |
| 2023-09-29 | $17.98 | $18.22 | $17.80 | $18.22 | $18.22 | 71,192 |
| 2023-09-28 | $17.86 | $18.08 | $17.62 | $18.00 | $18.00 | 31,443 |
| 2023-09-27 | $17.83 | $18.00 | $17.80 | $17.81 | $17.81 | 24,673 |
| 2023-09-26 | $17.90 | $17.91 | $17.75 | $17.79 | $17.79 | 10,025 |
| 2023-09-25 | $17.82 | $18.00 | $17.80 | $17.80 | $17.80 | 16,061 |
| 2023-09-22 | $17.91 | $17.98 | $17.75 | $17.83 | $17.83 | 20,852 |
| 2023-09-21 | $18.10 | $18.37 | $17.55 | $17.95 | $17.95 | 51,188 |
| 2023-09-20 | $18.25 | $18.35 | $18.14 | $18.14 | $18.14 | 18,241 |
| 2023-09-19 | $18.11 | $18.28 | $18.08 | $18.24 | $18.24 | 35,475 |
| 2023-09-18 | $18.19 | $18.26 | $18.06 | $18.16 | $18.16 | 32,610 |
| 2023-09-15 | $18.23 | $18.26 | $18.07 | $18.21 | $18.21 | 15,838 |
| 2023-09-14 | $18.49 | $18.50 | $18.16 | $18.20 | $18.20 | 21,674 |
| 2023-09-13 | $18.25 | $18.47 | $18.25 | $18.37 | $18.37 | 12,357 |
| 2023-09-12 | $18.51 | $18.68 | $18.21 | $18.37 | $18.37 | 40,100 |
| 2023-09-11 | $18.43 | $18.68 | $18.39 | $18.63 | $18.63 | 24,092 |
| 2023-09-08 | $18.39 | $18.47 | $18.31 | $18.47 | $18.47 | 21,831 |
| 2023-09-07 | $18.36 | $18.48 | $18.21 | $18.27 | $18.27 | 13,531 |
| 2023-09-06 | $18.46 | $18.46 | $18.13 | $18.15 | $18.15 | 4,711 |
| 2023-09-05 | $18.35 | $18.49 | $18.11 | $18.25 | $18.25 | 13,608 |
| 2023-09-01 | $18.37 | $18.49 | $18.05 | $18.48 | $18.48 | 16,469 |
| 2023-08-31 | $18.16 | $18.48 | $17.90 | $18.48 | $18.48 | 48,502 |
| 2023-08-30 | $17.94 | $18.22 | $17.85 | $18.12 | $18.12 | 42,196 |
| 2023-08-29 | $17.91 | $17.95 | $17.73 | $17.91 | $17.91 | 23,331 |
| 2023-08-28 | $17.81 | $18.21 | $17.70 | $17.80 | $17.80 | 36,951 |
| 2023-08-25 | $17.99 | $18.14 | $17.80 | $17.83 | $17.83 | 25,240 |
| 2023-08-24 | $18.00 | $18.00 | $17.85 | $17.90 | $17.90 | 22,726 |
| 2023-08-23 | $17.95 | $18.07 | $17.64 | $17.95 | $17.95 | 31,447 |
| 2023-08-22 | $18.17 | $18.17 | $17.76 | $17.99 | $17.99 | 25,098 |
| 2023-08-21 | $18.37 | $18.47 | $17.94 | $17.94 | $17.94 | 19,537 |
| 2023-08-18 | $18.08 | $18.44 | $18.08 | $18.23 | $18.23 | 14,417 |
| 2023-08-17 | $18.28 | $18.62 | $18.04 | $18.25 | $18.25 | 34,391 |
| 2023-08-16 | $18.59 | $18.61 | $18.25 | $18.35 | $18.35 | 15,206 |
| 2023-08-15 | $18.55 | $18.65 | $18.44 | $18.59 | $18.59 | 5,968 |
| 2023-08-14 | $18.46 | $18.68 | $18.44 | $18.65 | $18.65 | 15,807 |
| 2023-08-11 | $18.47 | $18.70 | $18.42 | $18.70 | $18.70 | 6,185 |
| 2023-08-10 | $18.80 | $18.81 | $18.45 | $18.68 | $18.68 | 22,952 |
| 2023-08-09 | $18.80 | $18.83 | $18.61 | $18.73 | $18.73 | 14,276 |
| 2023-08-08 | $18.92 | $18.94 | $18.63 | $18.78 | $18.78 | 15,691 |
| 2023-08-07 | $18.79 | $19.00 | $18.60 | $18.85 | $18.85 | 14,615 |
| 2023-08-04 | $18.67 | $18.79 | $18.56 | $18.79 | $18.79 | 10,362 |
| 2023-08-03 | $18.76 | $18.94 | $18.55 | $18.68 | $18.68 | 9,624 |
| 2023-08-02 | $18.75 | $18.85 | $18.50 | $18.60 | $18.60 | 17,802 |
| 2023-08-01 | $19.18 | $19.18 | $18.60 | $18.60 | $18.60 | 13,583 |
| 2023-07-31 | $19.24 | $19.50 | $18.80 | $19.18 | $19.18 | 42,077 |
| 2023-07-28 | $18.77 | $18.95 | $18.71 | $18.91 | $18.91 | 14,159 |
| 2023-07-27 | $18.79 | $19.03 | $18.47 | $18.61 | $18.61 | 42,026 |
| 2023-07-26 | $18.21 | $18.79 | $18.21 | $18.64 | $18.64 | 67,414 |
| 2023-07-25 | $18.35 | $18.40 | $18.15 | $18.20 | $18.20 | 21,321 |
| 2023-07-24 | $18.30 | $18.30 | $18.20 | $18.22 | $18.22 | 14,440 |
| 2023-07-21 | $18.23 | $18.40 | $18.16 | $18.20 | $18.20 | 12,629 |
| 2023-07-20 | $18.31 | $18.37 | $18.13 | $18.23 | $18.23 | 7,475 |
| 2023-07-19 | $18.40 | $18.45 | $18.30 | $18.40 | $18.40 | 23,651 |
| 2023-07-18 | $18.25 | $18.35 | $18.06 | $18.35 | $18.35 | 36,083 |
| 2023-07-17 | $18.22 | $18.34 | $18.06 | $18.25 | $18.25 | 36,670 |
| 2023-07-14 | $18.00 | $18.19 | $17.92 | $18.13 | $18.13 | 25,373 |
| 2023-07-13 | $17.85 | $18.01 | $17.81 | $17.95 | $17.95 | 19,003 |
| 2023-07-12 | $18.00 | $18.12 | $17.94 | $18.03 | $17.71 | 47,658 |
| 2023-07-11 | $18.00 | $18.03 | $17.94 | $18.00 | $17.68 | 23,114 |
| 2023-07-10 | $18.10 | $18.30 | $18.00 | $18.00 | $17.68 | 11,453 |
| 2023-07-07 | $17.84 | $18.10 | $17.80 | $18.10 | $17.78 | 12,137 |
| 2023-07-06 | $17.59 | $17.93 | $17.40 | $17.70 | $17.38 | 23,443 |
| 2023-07-05 | $17.58 | $18.11 | $17.58 | $17.95 | $17.63 | 30,014 |
| 2023-07-03 | $17.77 | $17.96 | $17.77 | $17.89 | $17.57 | 11,550 |
| 2023-06-30 | $17.49 | $18.00 | $17.35 | $17.98 | $17.66 | 63,265 |
| 2023-06-29 | $17.36 | $17.68 | $17.25 | $17.50 | $17.19 | 24,818 |
| 2023-06-28 | $17.19 | $17.31 | $17.15 | $17.27 | $16.96 | 24,391 |
| 2023-06-27 | $17.19 | $17.29 | $17.00 | $17.20 | $16.89 | 36,112 |
| 2023-06-26 | $17.02 | $17.31 | $17.02 | $17.12 | $16.81 | 25,971 |
| 2023-06-23 | $17.02 | $17.14 | $16.93 | $17.14 | $16.83 | 22,999 |
| 2023-06-22 | $17.09 | $17.16 | $16.87 | $17.06 | $17.06 | 44,190 |
| 2023-06-21 | $16.78 | $17.23 | $16.75 | $17.16 | $17.16 | 35,710 |
| 2023-06-20 | $16.60 | $16.90 | $16.60 | $16.72 | $16.72 | 52,437 |
| 2023-06-16 | $16.70 | $16.78 | $16.50 | $16.50 | $16.50 | 27,290 |
| 2023-06-15 | $16.45 | $16.65 | $16.45 | $16.65 | $16.65 | 32,623 |
| 2023-06-14 | $16.40 | $16.55 | $16.22 | $16.44 | $16.44 | 37,119 |
| 2023-06-13 | $16.31 | $16.42 | $16.21 | $16.41 | $16.41 | 33,219 |
| 2023-06-12 | $16.22 | $16.40 | $16.05 | $16.40 | $16.40 | 16,939 |
| 2023-06-09 | $16.24 | $16.29 | $16.05 | $16.19 | $16.19 | 16,810 |
| 2023-06-08 | $16.35 | $16.35 | $15.79 | $16.05 | $16.05 | 54,896 |
| 2023-06-07 | $16.45 | $16.57 | $16.23 | $16.35 | $16.35 | 47,674 |
| 2023-06-06 | $16.45 | $16.56 | $16.30 | $16.45 | $16.45 | 32,616 |
| 2023-06-05 | $16.52 | $16.58 | $16.25 | $16.46 | $16.46 | 23,849 |
| 2023-06-02 | $16.52 | $16.81 | $16.50 | $16.65 | $16.65 | 36,379 |
| 2023-06-01 | $16.14 | $16.53 | $16.14 | $16.40 | $16.40 | 32,878 |
| 2023-05-31 | $16.11 | $16.46 | $15.70 | $16.46 | $16.46 | 83,927 |
| 2023-05-30 | $16.53 | $16.54 | $16.01 | $16.11 | $16.11 | 28,725 |
| 2023-05-26 | $15.99 | $16.47 | $15.80 | $16.18 | $16.18 | 13,792 |
| 2023-05-25 | $15.91 | $16.40 | $15.68 | $16.04 | $16.04 | 10,559 |
| 2023-05-24 | $16.20 | $16.30 | $15.91 | $16.10 | $16.10 | 11,928 |
| 2023-05-23 | $16.30 | $16.49 | $16.05 | $16.15 | $16.15 | 19,124 |
| 2023-05-22 | $15.95 | $16.45 | $15.95 | $16.15 | $16.15 | 19,574 |
| 2023-05-19 | $15.97 | $16.40 | $15.78 | $16.20 | $16.20 | 17,031 |
| 2023-05-18 | $16.14 | $16.25 | $15.65 | $16.13 | $16.13 | 22,681 |
| 2023-05-17 | $15.54 | $16.00 | $15.38 | $15.95 | $15.95 | 28,835 |
| 2023-05-16 | $15.81 | $15.83 | $15.26 | $15.60 | $15.60 | 18,454 |
| 2023-05-15 | $15.88 | $16.06 | $15.61 | $15.89 | $15.89 | 16,218 |
| 2023-05-12 | $16.26 | $16.27 | $15.55 | $16.00 | $16.00 | 43,112 |
| 2023-05-11 | $16.34 | $16.38 | $15.85 | $16.28 | $16.28 | 19,474 |
| 2023-05-10 | $16.66 | $16.70 | $16.29 | $16.42 | $16.42 | 39,180 |
| 2023-05-09 | $16.46 | $16.67 | $16.01 | $16.29 | $16.29 | 34,775 |
| 2023-05-08 | $16.10 | $16.50 | $15.88 | $16.35 | $16.35 | 32,824 |
| 2023-05-05 | $16.00 | $17.35 | $15.85 | $15.86 | $15.86 | 74,790 |
| 2023-05-04 | $16.34 | $16.36 | $15.51 | $15.75 | $15.75 | 59,833 |
| 2023-05-03 | $16.86 | $17.24 | $16.52 | $16.52 | $16.52 | 22,903 |
| 2023-05-02 | $17.85 | $17.85 | $16.14 | $16.95 | $16.95 | 29,778 |
| 2023-05-01 | $17.95 | $18.28 | $17.63 | $17.79 | $17.79 | 14,881 |
| 2023-04-28 | $18.88 | $19.38 | $18.15 | $18.49 | $18.49 | 463,289 |
| 2023-04-27 | $17.94 | $18.44 | $17.70 | $18.25 | $18.25 | 44,733 |
| 2023-04-26 | $17.38 | $18.11 | $17.11 | $17.82 | $17.82 | 51,495 |
| 2023-04-25 | $17.35 | $17.87 | $17.16 | $17.49 | $17.49 | 54,124 |
| 2023-04-24 | $17.46 | $17.84 | $17.25 | $17.50 | $17.50 | 66,622 |
| 2023-04-21 | $17.31 | $17.50 | $17.10 | $17.45 | $17.45 | 27,761 |
| 2023-04-20 | $17.02 | $17.24 | $17.01 | $17.23 | $17.23 | 42,943 |
| 2023-04-19 | $17.01 | $17.27 | $17.01 | $17.01 | $17.01 | 34,368 |
| 2023-04-18 | $17.06 | $17.37 | $16.75 | $17.06 | $17.06 | 25,232 |
| 2023-04-17 | $16.72 | $17.20 | $16.70 | $16.89 | $16.89 | 38,185 |
| 2023-04-14 | $16.72 | $16.92 | $16.51 | $16.72 | $16.72 | 38,811 |
| 2023-04-13 | $16.47 | $16.74 | $16.47 | $16.72 | $16.72 | 48,327 |
| 2023-04-12 | $16.43 | $16.90 | $16.43 | $16.62 | $16.30 | 49,967 |
| 2023-04-11 | $16.01 | $16.52 | $15.98 | $16.50 | $16.18 | 32,507 |
| 2023-04-10 | $16.06 | $16.25 | $15.85 | $15.98 | $15.67 | 22,724 |
| 2023-04-06 | $16.05 | $16.14 | $15.68 | $15.83 | $15.83 | 19,595 |
| 2023-04-05 | $16.20 | $16.20 | $15.74 | $15.97 | $15.97 | 21,072 |
| 2023-04-04 | $15.92 | $16.32 | $15.70 | $15.93 | $15.93 | 57,693 |
| 2023-04-03 | $16.32 | $16.35 | $15.75 | $15.89 | $15.89 | 23,859 |
| 2023-03-31 | $15.57 | $16.56 | $15.57 | $16.23 | $16.23 | 46,289 |
| 2023-03-30 | $15.55 | $15.73 | $15.25 | $15.73 | $15.73 | 23,325 |
| 2023-03-29 | $15.30 | $15.69 | $15.23 | $15.51 | $15.51 | 61,528 |
| 2023-03-28 | $14.54 | $15.39 | $14.54 | $15.25 | $15.25 | 23,602 |
| 2023-03-27 | $14.49 | $15.18 | $14.49 | $14.75 | $14.75 | 42,466 |
| 2023-03-24 | $14.90 | $15.50 | $13.84 | $14.19 | $14.19 | 115,505 |
| 2023-03-23 | $15.37 | $15.57 | $14.70 | $14.90 | $14.90 | 69,600 |
| 2023-03-22 | $15.45 | $15.92 | $15.10 | $15.36 | $15.36 | 72,743 |
| 2023-03-21 | $16.24 | $16.34 | $15.50 | $15.70 | $15.70 | 28,109 |
| 2023-03-20 | $15.83 | $16.85 | $15.35 | $15.44 | $15.44 | 49,931 |
| 2023-03-17 | $16.27 | $16.58 | $15.02 | $15.50 | $15.50 | 77,730 |
| 2023-03-16 | $16.22 | $16.85 | $15.56 | $16.30 | $16.30 | 93,721 |
| 2023-03-15 | $16.84 | $16.95 | $16.07 | $16.22 | $16.22 | 185,047 |
| 2023-03-14 | $16.46 | $17.00 | $16.46 | $16.82 | $16.82 | 91,930 |
| 2023-03-13 | $17.17 | $17.17 | $16.06 | $16.07 | $16.07 | 125,281 |
| 2023-03-10 | $17.95 | $17.96 | $16.85 | $17.40 | $17.40 | 152,108 |
| 2023-03-09 | $18.77 | $18.85 | $17.94 | $17.98 | $17.98 | 51,149 |
| 2023-03-08 | $18.72 | $18.95 | $18.70 | $18.75 | $18.75 | 54,606 |
| 2023-03-07 | $18.88 | $18.97 | $18.70 | $18.70 | $18.70 | 38,398 |
| 2023-03-06 | $18.85 | $19.03 | $18.72 | $18.97 | $18.97 | 72,611 |
| 2023-03-03 | $18.71 | $18.84 | $18.65 | $18.83 | $18.83 | 60,117 |
| 2023-03-02 | $18.64 | $18.70 | $18.51 | $18.70 | $18.70 | 66,226 |
| 2023-03-01 | $18.83 | $18.90 | $18.50 | $18.65 | $18.65 | 111,907 |
| 2023-02-28 | $18.97 | $19.12 | $18.64 | $18.85 | $18.85 | 123,823 |
| 2023-02-27 | $18.46 | $19.19 | $18.26 | $18.90 | $18.90 | 151,473 |
| 2023-02-24 | $17.56 | $18.07 | $17.56 | $17.99 | $17.99 | 33,639 |
| 2023-02-23 | $18.14 | $18.19 | $17.70 | $17.85 | $17.85 | 116,425 |
| 2023-02-22 | $17.55 | $18.01 | $17.52 | $17.64 | $17.64 | 107,924 |
| 2023-02-21 | $18.04 | $18.21 | $17.55 | $17.70 | $17.70 | 148,729 |
| 2023-02-17 | $18.13 | $18.29 | $17.84 | $18.14 | $18.14 | 63,689 |
| 2023-02-16 | $18.45 | $18.61 | $18.15 | $18.15 | $18.15 | 104,331 |
| 2023-02-15 | $18.26 | $18.62 | $18.20 | $18.55 | $18.55 | 109,594 |
| 2023-02-14 | $18.56 | $18.56 | $18.10 | $18.36 | $18.36 | 34,220 |
| 2023-02-13 | $18.30 | $18.85 | $18.25 | $18.48 | $18.48 | 137,698 |
| 2023-02-10 | $18.26 | $18.35 | $17.75 | $18.30 | $18.30 | 114,669 |
| 2023-02-09 | $18.72 | $18.89 | $18.00 | $18.03 | $18.03 | 245,730 |
| 2023-02-08 | $20.68 | $20.68 | $18.09 | $18.25 | $18.25 | 307,192 |
| 2023-02-07 | $20.88 | $20.96 | $20.20 | $20.66 | $20.66 | 26,349 |
| 2023-02-06 | $21.00 | $21.24 | $20.66 | $20.93 | $20.93 | 20,505 |
| 2023-02-03 | $21.45 | $21.45 | $20.96 | $21.33 | $21.33 | 14,240 |
| 2023-02-02 | $21.48 | $21.63 | $21.33 | $21.55 | $21.55 | 20,211 |
| 2023-02-01 | $21.02 | $21.50 | $20.96 | $21.46 | $21.46 | 28,501 |
| 2023-01-31 | $21.00 | $21.27 | $20.88 | $21.24 | $21.24 | 50,849 |
| 2023-01-30 | $20.63 | $20.90 | $20.30 | $20.90 | $20.90 | 48,421 |
| 2023-01-27 | $20.85 | $20.98 | $20.49 | $20.80 | $20.80 | 14,324 |
| 2023-01-26 | $20.67 | $21.00 | $20.67 | $20.90 | $20.90 | 25,456 |
| 2023-01-25 | $20.70 | $20.98 | $20.70 | $20.85 | $20.85 | 7,774 |
| 2023-01-24 | $20.78 | $20.99 | $20.65 | $20.92 | $20.92 | 24,867 |
| 2023-01-23 | $20.57 | $21.00 | $20.56 | $20.96 | $20.96 | 21,224 |
| 2023-01-20 | $20.51 | $20.53 | $20.30 | $20.47 | $20.47 | 28,706 |
| 2023-01-19 | $19.95 | $20.48 | $19.77 | $20.24 | $20.24 | 33,117 |
| 2023-01-18 | $19.73 | $20.34 | $19.73 | $20.10 | $20.10 | 85,412 |
| 2023-01-17 | $19.64 | $19.77 | $19.50 | $19.70 | $19.70 | 25,792 |
| 2023-01-13 | $19.69 | $19.75 | $19.50 | $19.60 | $19.60 | 49,770 |
| 2023-01-12 | $19.29 | $19.97 | $19.25 | $19.55 | $19.55 | 172,629 |
| 2023-01-11 | $19.04 | $19.45 | $18.75 | $19.45 | $19.13 | 43,508 |
| 2023-01-10 | $18.72 | $18.97 | $18.66 | $18.94 | $18.63 | 24,310 |
| 2023-01-09 | $18.80 | $19.05 | $18.60 | $18.63 | $18.32 | 20,622 |
| 2023-01-06 | $18.68 | $19.03 | $18.60 | $18.69 | $18.38 | 37,463 |
| 2023-01-05 | $18.55 | $18.79 | $18.46 | $18.61 | $18.61 | 34,300 |
| 2023-01-04 | $18.60 | $18.91 | $18.50 | $18.60 | $18.60 | 51,088 |
| 2023-01-03 | $18.30 | $18.66 | $18.23 | $18.55 | $18.55 | 21,313 |
| 2022-12-30 | $18.02 | $18.27 | $17.97 | $18.24 | $18.24 | 34,275 |
| 2022-12-29 | $18.22 | $18.30 | $18.04 | $18.13 | $18.13 | 83,067 |
| 2022-12-28 | $17.82 | $18.21 | $17.80 | $18.09 | $18.09 | 32,733 |
| 2022-12-27 | $18.02 | $18.16 | $17.50 | $17.87 | $17.87 | 117,276 |
| 2022-12-23 | $18.04 | $18.31 | $17.81 | $18.07 | $18.07 | 57,418 |
| 2022-12-22 | $18.04 | $18.27 | $17.95 | $18.05 | $18.05 | 58,418 |
| 2022-12-21 | $18.72 | $18.72 | $17.80 | $17.99 | $17.99 | 56,219 |
| 2022-12-20 | $18.52 | $18.75 | $18.50 | $18.54 | $18.54 | 50,110 |
| 2022-12-19 | $18.58 | $18.72 | $18.54 | $18.55 | $18.55 | 40,624 |
| 2022-12-16 | $18.82 | $18.92 | $18.51 | $18.69 | $18.69 | 28,544 |
| 2022-12-15 | $19.52 | $19.52 | $18.83 | $18.89 | $18.89 | 51,702 |
| 2022-12-14 | $19.80 | $19.80 | $19.38 | $19.69 | $19.69 | 31,869 |
| 2022-12-13 | $19.60 | $19.83 | $19.04 | $19.12 | $19.12 | 47,443 |
| 2022-12-12 | $19.40 | $19.53 | $19.30 | $19.35 | $19.35 | 29,606 |
| 2022-12-09 | $19.55 | $19.55 | $19.08 | $19.23 | $19.23 | 33,269 |
| 2022-12-08 | $19.48 | $19.75 | $19.31 | $19.46 | $19.46 | 32,689 |
| 2022-12-07 | $19.99 | $20.00 | $19.18 | $19.48 | $19.48 | 37,602 |
| 2022-12-06 | $19.99 | $19.99 | $19.62 | $19.97 | $19.97 | 17,658 |
| 2022-12-05 | $20.16 | $20.24 | $19.51 | $19.61 | $19.61 | 33,550 |
| 2022-12-02 | $20.15 | $20.24 | $19.83 | $20.10 | $20.10 | 33,865 |
| 2022-12-01 | $20.29 | $20.38 | $20.11 | $20.24 | $20.24 | 27,053 |
| 2022-11-30 | $19.54 | $20.42 | $19.45 | $20.41 | $20.41 | 59,066 |
| 2022-11-29 | $19.88 | $19.98 | $19.50 | $19.53 | $19.53 | 34,812 |
| 2022-11-28 | $20.16 | $20.16 | $19.50 | $19.79 | $19.79 | 31,299 |
| 2022-11-25 | $19.83 | $20.06 | $19.69 | $20.06 | $20.06 | 26,181 |
| 2022-11-23 | $19.40 | $19.85 | $19.31 | $19.67 | $19.67 | 37,336 |
| 2022-11-22 | $19.30 | $19.79 | $19.30 | $19.40 | $19.40 | 21,152 |
| 2022-11-21 | $19.61 | $19.95 | $19.10 | $19.27 | $19.27 | 32,851 |
| 2022-11-18 | $19.69 | $19.79 | $19.50 | $19.75 | $19.75 | 26,425 |
| 2022-11-17 | $19.69 | $19.77 | $19.53 | $19.63 | $19.63 | 24,972 |
| 2022-11-16 | $18.98 | $19.72 | $18.95 | $19.66 | $19.66 | 88,310 |
| 2022-11-15 | $18.55 | $19.04 | $18.35 | $18.95 | $18.95 | 72,289 |
| 2022-11-14 | $18.52 | $18.87 | $18.35 | $18.35 | $18.35 | 17,458 |
| 2022-11-11 | $18.52 | $19.06 | $18.16 | $18.48 | $18.48 | 57,068 |
| 2022-11-10 | $18.09 | $18.75 | $18.08 | $18.52 | $18.52 | 39,760 |
| 2022-11-09 | $17.75 | $17.96 | $17.55 | $17.90 | $17.90 | 63,140 |
| 2022-11-08 | $17.40 | $18.12 | $17.40 | $17.77 | $17.77 | 35,096 |
| 2022-11-07 | $17.46 | $17.55 | $17.35 | $17.51 | $17.51 | 41,316 |
| 2022-11-04 | $17.29 | $17.92 | $17.29 | $17.59 | $17.59 | 70,249 |
| 2022-11-03 | $17.01 | $17.26 | $16.73 | $16.99 | $16.99 | 21,726 |
| 2022-11-02 | $17.34 | $17.34 | $17.01 | $17.20 | $17.20 | 45,673 |
| 2022-11-01 | $16.96 | $17.40 | $16.96 | $17.34 | $17.34 | 79,997 |
| 2022-10-31 | $17.47 | $17.70 | $16.87 | $16.97 | $16.97 | 106,407 |
| 2022-10-28 | $18.00 | $18.25 | $17.14 | $17.21 | $17.21 | 92,279 |
| 2022-10-27 | $18.59 | $18.79 | $18.04 | $18.33 | $18.33 | 47,317 |
| 2022-10-26 | $18.44 | $18.70 | $18.35 | $18.69 | $18.69 | 34,396 |
| 2022-10-25 | $18.29 | $18.57 | $18.15 | $18.44 | $18.44 | 62,576 |
| 2022-10-24 | $18.50 | $18.55 | $18.06 | $18.23 | $18.23 | 60,111 |
| 2022-10-21 | $18.85 | $18.85 | $16.55 | $18.62 | $18.62 | 26,814 |
| 2022-10-20 | $19.32 | $19.45 | $16.41 | $18.90 | $18.90 | 16,589 |
| 2022-10-19 | $19.21 | $19.50 | $19.21 | $19.39 | $19.39 | 15,358 |
| 2022-10-18 | $19.75 | $19.75 | $19.33 | $19.41 | $19.41 | 16,134 |
| 2022-10-17 | $19.68 | $19.75 | $19.50 | $19.66 | $19.66 | 9,244 |
| 2022-10-14 | $19.42 | $19.83 | $19.39 | $19.54 | $19.54 | 10,913 |
| 2022-10-13 | $19.65 | $19.94 | $19.50 | $19.76 | $19.76 | 15,656 |
| 2022-10-12 | $20.28 | $20.50 | $19.95 | $19.96 | $19.63 | 17,610 |
| 2022-10-11 | $20.54 | $20.55 | $20.25 | $20.33 | $20.00 | 17,082 |
| 2022-10-10 | $20.57 | $20.90 | $20.33 | $20.50 | $20.17 | 19,110 |
| 2022-10-07 | $20.86 | $20.98 | $20.54 | $20.70 | $20.36 | 16,734 |
| 2022-10-06 | $20.90 | $21.04 | $20.66 | $20.80 | $20.46 | 8,299 |
| 2022-10-05 | $21.06 | $21.22 | $20.62 | $20.73 | $20.39 | 13,730 |
| 2022-10-04 | $21.08 | $21.19 | $20.95 | $21.06 | $20.72 | 13,023 |
| 2022-10-03 | $21.08 | $21.09 | $21.01 | $21.09 | $20.75 | 9,183 |
| 2022-09-30 | $20.69 | $21.08 | $20.31 | $21.08 | $21.08 | 53,466 |
| 2022-09-29 | $20.85 | $20.85 | $20.26 | $20.69 | $20.69 | 23,429 |
| 2022-09-28 | $20.50 | $20.88 | $20.48 | $20.70 | $20.70 | 29,704 |
| 2022-09-27 | $20.77 | $21.15 | $20.46 | $20.61 | $20.61 | 10,223 |
| 2022-09-26 | $20.76 | $20.83 | $20.49 | $20.64 | $20.64 | 18,209 |
| 2022-09-23 | $21.00 | $21.00 | $20.60 | $20.71 | $20.71 | 30,954 |
| 2022-09-22 | $21.20 | $21.33 | $20.96 | $21.00 | $21.00 | 41,356 |
| 2022-09-21 | $21.43 | $21.45 | $21.20 | $21.43 | $21.43 | 10,695 |
| 2022-09-20 | $21.31 | $21.44 | $21.31 | $21.44 | $21.44 | 10,230 |
| 2022-09-19 | $21.50 | $21.54 | $21.20 | $21.45 | $21.45 | 19,829 |
| 2022-09-16 | $21.35 | $21.53 | $21.21 | $21.52 | $21.52 | 24,559 |
| 2022-09-15 | $21.40 | $21.60 | $21.32 | $21.35 | $21.35 | 27,474 |
| 2022-09-14 | $21.27 | $21.71 | $21.23 | $21.40 | $21.40 | 16,894 |
| 2022-09-13 | $21.45 | $21.71 | $21.45 | $21.66 | $21.66 | 16,377 |
| 2022-09-12 | $21.21 | $21.63 | $21.19 | $21.57 | $21.57 | 25,453 |
| 2022-09-09 | $21.18 | $21.38 | $21.18 | $21.31 | $21.31 | 7,999 |
| 2022-09-08 | $21.17 | $21.38 | $21.09 | $21.09 | $21.09 | 20,423 |
| 2022-09-07 | $21.20 | $21.40 | $21.16 | $21.17 | $21.17 | 9,539 |
| 2022-09-06 | $21.44 | $21.46 | $21.10 | $21.10 | $21.10 | 6,796 |
| 2022-09-02 | $21.40 | $21.52 | $21.22 | $21.51 | $21.51 | 21,137 |
| 2022-09-01 | $21.12 | $21.58 | $21.09 | $21.40 | $21.40 | 27,165 |
| 2022-08-31 | $21.50 | $21.53 | $21.20 | $21.22 | $21.22 | 43,639 |
| 2022-08-30 | $21.33 | $21.58 | $21.33 | $21.50 | $21.50 | 14,922 |
| 2022-08-29 | $21.40 | $21.74 | $21.26 | $21.46 | $21.46 | 29,860 |
| 2022-08-26 | $21.70 | $21.75 | $21.52 | $21.57 | $21.57 | 9,091 |
| 2022-08-25 | $21.87 | $21.87 | $21.56 | $21.63 | $21.63 | 9,382 |
| 2022-08-24 | $21.48 | $22.18 | $21.44 | $21.56 | $21.56 | 21,218 |
| 2022-08-23 | $21.70 | $21.88 | $21.40 | $21.58 | $21.58 | 31,460 |
| 2022-08-22 | $21.78 | $22.14 | $21.70 | $21.70 | $21.70 | 27,847 |
| 2022-08-19 | $22.02 | $22.20 | $21.78 | $21.99 | $21.99 | 10,736 |
| 2022-08-18 | $22.17 | $22.35 | $21.95 | $22.32 | $22.32 | 13,610 |
| 2022-08-17 | $22.28 | $22.33 | $22.14 | $22.17 | $22.17 | 19,719 |
| 2022-08-16 | $22.15 | $22.43 | $22.11 | $22.16 | $22.16 | 22,568 |
| 2022-08-15 | $22.12 | $22.33 | $22.07 | $22.19 | $22.19 | 23,317 |
| 2022-08-12 | $21.96 | $22.15 | $21.96 | $22.12 | $22.12 | 19,941 |
| 2022-08-11 | $22.10 | $22.21 | $21.83 | $22.06 | $22.06 | 18,069 |
| 2022-08-10 | $22.18 | $22.36 | $22.13 | $22.26 | $22.26 | 40,593 |
| 2022-08-09 | $21.96 | $22.22 | $21.96 | $22.22 | $22.22 | 13,300 |
| 2022-08-08 | $22.08 | $22.22 | $21.95 | $22.09 | $22.09 | 20,662 |
| 2022-08-05 | $22.09 | $22.24 | $21.69 | $22.20 | $22.20 | 8,154 |
| 2022-08-04 | $22.19 | $22.28 | $22.05 | $22.17 | $22.17 | 15,842 |
| 2022-08-03 | $22.19 | $22.24 | $22.09 | $22.20 | $22.20 | 31,794 |
| 2022-08-02 | $21.78 | $22.17 | $21.59 | $22.02 | $22.02 | 29,771 |
| 2022-08-01 | $21.74 | $21.96 | $21.70 | $21.93 | $21.93 | 10,111 |
| 2022-07-29 | $21.58 | $21.99 | $21.55 | $21.99 | $21.99 | 49,816 |
| 2022-07-28 | $21.40 | $21.58 | $21.26 | $21.54 | $21.54 | 32,799 |
| 2022-07-27 | $21.20 | $21.40 | $21.20 | $21.38 | $21.38 | 19,036 |
| 2022-07-26 | $21.25 | $21.40 | $21.16 | $21.22 | $21.22 | 35,048 |
| 2022-07-25 | $21.39 | $21.40 | $21.21 | $21.35 | $21.35 | 21,309 |
| 2022-07-22 | $21.43 | $21.49 | $21.31 | $21.33 | $21.33 | 66,998 |
| 2022-07-21 | $21.35 | $21.40 | $21.26 | $21.37 | $21.37 | 25,912 |
| 2022-07-20 | $21.50 | $21.67 | $21.33 | $21.40 | $21.40 | 26,991 |
| 2022-07-19 | $21.42 | $21.58 | $21.23 | $21.36 | $21.36 | 33,001 |
| 2022-07-18 | $21.65 | $21.80 | $21.36 | $21.48 | $21.48 | 17,895 |
| 2022-07-15 | $21.63 | $21.69 | $21.55 | $21.65 | $21.65 | 14,025 |
| 2022-07-14 | $21.50 | $21.68 | $21.50 | $21.55 | $21.55 | 19,804 |
| 2022-07-13 | $21.75 | $21.80 | $21.61 | $21.80 | $21.47 | 9,519 |
| 2022-07-12 | $21.85 | $21.85 | $21.78 | $21.78 | $21.45 | 11,637 |
| 2022-07-11 | $21.80 | $21.90 | $21.75 | $21.80 | $21.47 | 20,765 |
| 2022-07-08 | $22.00 | $22.00 | $21.71 | $21.80 | $21.47 | 18,840 |
| 2022-07-07 | $22.00 | $22.00 | $21.83 | $22.00 | $21.67 | 16,558 |
| 2022-07-06 | $21.95 | $22.15 | $21.80 | $21.97 | $21.64 | 13,900 |
| 2022-07-05 | $21.75 | $22.05 | $21.75 | $22.05 | $21.72 | 3,516 |
| 2022-07-01 | $22.11 | $22.29 | $21.78 | $22.19 | $21.86 | 7,481 |
| 2022-06-30 | $21.90 | $22.21 | $21.75 | $21.83 | $21.50 | 15,598 |
| 2022-06-29 | $21.79 | $21.90 | $21.65 | $21.78 | $21.45 | 14,215 |
| 2022-06-28 | $21.74 | $21.90 | $21.53 | $21.87 | $21.54 | 11,816 |
| 2022-06-27 | $21.98 | $21.98 | $21.71 | $21.81 | $21.48 | 14,087 |
| 2022-06-24 | $21.70 | $21.97 | $21.70 | $21.80 | $21.48 | 12,317 |
| 2022-06-23 | $21.68 | $21.99 | $21.52 | $21.63 | $21.31 | 21,569 |
| 2022-06-22 | $21.84 | $22.00 | $21.57 | $21.85 | $21.52 | 8,477 |
| 2022-06-21 | $22.06 | $22.10 | $21.70 | $22.00 | $21.67 | 47,415 |
| 2022-06-17 | $21.98 | $22.01 | $21.79 | $21.91 | $21.58 | 8,115 |
| 2022-06-16 | $21.76 | $22.18 | $21.58 | $22.16 | $21.83 | 27,695 |
| 2022-06-15 | $21.77 | $22.20 | $21.77 | $21.97 | $21.64 | 7,598 |
| 2022-06-14 | $21.85 | $21.96 | $21.60 | $21.94 | $21.61 | 9,861 |
| 2022-06-13 | $22.18 | $22.18 | $21.67 | $21.86 | $21.53 | 22,502 |
| 2022-06-10 | $22.40 | $22.50 | $22.07 | $22.25 | $21.92 | 15,815 |
| 2022-06-09 | $22.55 | $22.68 | $22.40 | $22.40 | $22.06 | 25,136 |
| 2022-06-08 | $22.70 | $22.95 | $22.50 | $22.55 | $22.21 | 16,728 |
| 2022-06-07 | $22.56 | $23.03 | $22.56 | $22.82 | $22.48 | 14,710 |
| 2022-06-06 | $22.62 | $23.05 | $22.51 | $22.70 | $22.36 | 31,673 |
| 2022-06-03 | $22.78 | $23.15 | $22.78 | $23.06 | $22.71 | 15,382 |
| 2022-06-02 | $22.81 | $23.13 | $22.73 | $23.05 | $22.70 | 35,720 |
| 2022-06-01 | $22.90 | $23.06 | $22.62 | $22.88 | $22.54 | 19,968 |
| 2022-05-31 | $22.55 | $22.99 | $22.50 | $22.91 | $22.57 | 55,537 |
| 2022-05-27 | $22.42 | $22.85 | $22.27 | $22.44 | $22.10 | 20,654 |
| 2022-05-26 | $22.15 | $22.35 | $22.02 | $22.34 | $22.00 | 15,293 |
| 2022-05-25 | $22.11 | $22.20 | $21.95 | $22.14 | $21.81 | 24,896 |
| 2022-05-24 | $22.21 | $22.33 | $21.95 | $21.98 | $21.65 | 24,062 |
| 2022-05-23 | $22.35 | $22.36 | $22.15 | $22.34 | $22.00 | 18,683 |
| 2022-05-20 | $22.33 | $22.44 | $22.10 | $22.15 | $21.82 | 5,929 |
| 2022-05-19 | $22.03 | $22.31 | $21.95 | $22.29 | $21.96 | 14,387 |
| 2022-05-18 | $22.27 | $22.33 | $22.01 | $22.15 | $21.82 | 26,789 |
| 2022-05-17 | $22.23 | $22.27 | $22.18 | $22.20 | $21.87 | 11,802 |
| 2022-05-16 | $22.00 | $22.28 | $21.86 | $22.02 | $21.69 | 53,779 |
| 2022-05-13 | $22.00 | $22.00 | $21.50 | $21.75 | $21.42 | 14,535 |
| 2022-05-12 | $21.87 | $21.87 | $21.50 | $21.86 | $21.53 | 35,545 |
| 2022-05-11 | $22.10 | $22.40 | $21.88 | $21.88 | $21.55 | 20,595 |
| 2022-05-10 | $22.14 | $22.29 | $22.12 | $22.22 | $21.89 | 13,585 |
| 2022-05-09 | $22.40 | $22.45 | $22.00 | $22.15 | $21.81 | 19,975 |
| 2022-05-06 | $22.44 | $22.76 | $22.40 | $22.50 | $22.16 | 17,500 |
| 2022-05-05 | $22.81 | $22.85 | $22.44 | $22.49 | $22.15 | 11,059 |
| 2022-05-04 | $22.69 | $22.76 | $22.53 | $22.76 | $22.42 | 18,419 |
| 2022-05-03 | $22.67 | $22.84 | $22.53 | $22.70 | $22.36 | 9,003 |
| 2022-05-02 | $22.75 | $22.94 | $22.55 | $22.67 | $22.33 | 44,491 |
| 2022-04-29 | $22.74 | $22.75 | $22.26 | $22.70 | $22.36 | 50,210 |
| 2022-04-28 | $22.10 | $22.36 | $22.00 | $22.36 | $22.02 | 18,423 |
| 2022-04-27 | $22.38 | $22.38 | $22.00 | $22.06 | $21.73 | 12,785 |
| 2022-04-26 | $22.70 | $22.73 | $22.25 | $22.39 | $22.05 | 12,297 |
| 2022-04-25 | $22.50 | $22.66 | $22.32 | $22.32 | $21.99 | 28,769 |
| 2022-04-22 | $22.89 | $22.89 | $22.50 | $22.50 | $22.16 | 5,467 |
| 2022-04-21 | $22.75 | $22.94 | $22.68 | $22.68 | $22.34 | 16,467 |
| 2022-04-20 | $22.73 | $22.99 | $22.73 | $22.85 | $22.51 | 26,765 |
| 2022-04-19 | $22.93 | $23.00 | $22.60 | $22.73 | $22.39 | 25,374 |
| 2022-04-18 | $23.11 | $23.21 | $22.92 | $22.93 | $22.59 | 31,626 |
| 2022-04-14 | $23.14 | $23.30 | $23.10 | $23.10 | $22.75 | 16,565 |
| 2022-04-13 | $23.10 | $23.28 | $23.10 | $23.26 | $22.91 | 13,516 |
| 2022-04-12 | $23.86 | $23.86 | $23.48 | $23.48 | $22.81 | 10,314 |
| 2022-04-11 | $23.60 | $24.00 | $23.49 | $23.59 | $22.91 | 15,866 |
| 2022-04-08 | $23.61 | $24.05 | $23.61 | $23.65 | $22.97 | 12,724 |
| 2022-04-07 | $23.96 | $24.05 | $23.59 | $23.81 | $23.13 | 14,023 |
| 2022-04-06 | $23.95 | $23.96 | $23.50 | $23.72 | $23.04 | 14,644 |
| 2022-04-05 | $23.95 | $24.05 | $23.81 | $23.98 | $23.29 | 10,385 |
| 2022-04-04 | $24.20 | $24.30 | $23.95 | $24.22 | $23.52 | 11,932 |
| 2022-04-01 | $23.90 | $24.15 | $23.90 | $24.10 | $23.41 | 4,085 |
| 2022-03-31 | $24.17 | $24.21 | $23.96 | $23.98 | $23.29 | 24,815 |
| 2022-03-30 | $24.45 | $24.45 | $23.98 | $24.15 | $23.46 | 8,564 |
| 2022-03-29 | $24.06 | $24.45 | $24.06 | $24.18 | $23.49 | 15,562 |
| 2022-03-28 | $24.20 | $24.45 | $24.00 | $24.23 | $23.53 | 20,724 |
| 2022-03-25 | $24.35 | $24.35 | $24.10 | $24.20 | $23.51 | 5,550 |
| 2022-03-24 | $24.46 | $24.46 | $24.15 | $24.25 | $23.55 | 16,049 |
| 2022-03-23 | $24.30 | $24.60 | $24.25 | $24.49 | $23.79 | 13,953 |
| 2022-03-22 | $24.16 | $24.40 | $24.03 | $24.39 | $23.69 | 18,526 |
| 2022-03-21 | $24.26 | $24.38 | $24.00 | $24.30 | $23.60 | 25,650 |
| 2022-03-18 | $23.94 | $24.37 | $23.90 | $24.30 | $23.60 | 16,894 |
| 2022-03-17 | $23.62 | $24.19 | $23.62 | $24.09 | $23.40 | 75,466 |
| 2022-03-16 | $23.54 | $23.64 | $23.32 | $23.47 | $22.80 | 5,019 |
| 2022-03-15 | $23.03 | $23.64 | $23.00 | $23.52 | $22.85 | 13,044 |
| 2022-03-14 | $23.66 | $23.66 | $23.10 | $23.10 | $22.44 | 13,437 |
| 2022-03-11 | $23.50 | $23.67 | $23.39 | $23.60 | $22.92 | 27,999 |
| 2022-03-10 | $23.45 | $23.67 | $23.20 | $23.50 | $22.83 | 18,955 |
| 2022-03-09 | $23.45 | $23.60 | $23.14 | $23.45 | $22.78 | 32,082 |
| 2022-03-08 | $23.45 | $23.55 | $23.31 | $23.36 | $22.69 | 16,491 |
| 2022-03-07 | $23.65 | $23.65 | $23.25 | $23.31 | $22.64 | 26,243 |
| 2022-03-04 | $23.54 | $23.88 | $23.52 | $23.64 | $22.96 | 12,691 |
| 2022-03-03 | $23.90 | $23.90 | $23.65 | $23.67 | $22.99 | 6,679 |
| 2022-03-02 | $23.96 | $23.98 | $23.54 | $23.90 | $23.21 | 8,194 |
| 2022-03-01 | $23.56 | $23.99 | $23.56 | $23.63 | $22.95 | 13,026 |
| 2022-02-28 | $23.50 | $24.00 | $23.46 | $23.46 | $22.79 | 52,544 |
| 2022-02-25 | $23.54 | $23.97 | $23.44 | $23.75 | $23.07 | 16,031 |
| 2022-02-24 | $23.48 | $23.55 | $23.25 | $23.36 | $22.69 | 30,429 |
| 2022-02-23 | $23.79 | $23.79 | $23.58 | $23.58 | $22.90 | 13,548 |
| 2022-02-22 | $24.05 | $24.05 | $23.60 | $23.71 | $23.03 | 29,610 |
| 2022-02-18 | $24.07 | $24.09 | $24.01 | $24.08 | $23.39 | 5,194 |
| 2022-02-17 | $24.08 | $24.09 | $23.95 | $23.98 | $23.29 | 10,969 |
| 2022-02-16 | $23.95 | $24.10 | $23.80 | $24.08 | $23.39 | 23,978 |
| 2022-02-15 | $23.79 | $24.15 | $23.65 | $23.91 | $23.22 | 24,647 |
| 2022-02-14 | $23.99 | $23.99 | $23.66 | $23.78 | $23.10 | 14,874 |
| 2022-02-11 | $24.05 | $24.14 | $23.89 | $24.01 | $23.32 | 62,835 |
| 2022-02-10 | $23.85 | $24.15 | $23.75 | $24.05 | $23.36 | 46,960 |
| 2022-02-09 | $23.65 | $23.90 | $23.65 | $23.90 | $23.21 | 51,743 |
| 2022-02-08 | $24.25 | $24.25 | $23.21 | $23.51 | $22.84 | 109,999 |
| 2022-02-07 | $24.15 | $24.25 | $24.05 | $24.23 | $23.53 | 12,365 |
| 2022-02-04 | $24.19 | $24.42 | $24.00 | $24.05 | $23.36 | 32,432 |
| 2022-02-03 | $24.54 | $24.58 | $24.25 | $24.30 | $23.60 | 25,910 |
| 2022-02-02 | $24.68 | $24.77 | $24.55 | $24.58 | $23.87 | 24,159 |
| 2022-02-01 | $24.79 | $24.79 | $24.52 | $24.74 | $24.03 | 28,742 |
| 2022-01-31 | $24.34 | $24.78 | $24.24 | $24.78 | $24.07 | 39,253 |
| 2022-01-28 | $24.15 | $24.37 | $24.15 | $24.24 | $23.54 | 26,801 |
| 2022-01-27 | $24.50 | $24.50 | $24.15 | $24.15 | $23.46 | 27,660 |
| 2022-01-26 | $24.52 | $24.55 | $24.16 | $24.40 | $23.70 | 19,338 |
| 2022-01-25 | $24.40 | $24.57 | $24.15 | $24.50 | $23.80 | 39,965 |
| 2022-01-24 | $24.50 | $24.50 | $24.08 | $24.38 | $23.68 | 103,057 |
| 2022-01-21 | $24.87 | $24.88 | $24.48 | $24.50 | $23.80 | 75,320 |
| 2022-01-20 | $24.65 | $24.92 | $24.65 | $24.78 | $24.07 | 41,108 |
| 2022-01-19 | $24.79 | $24.80 | $24.61 | $24.65 | $23.94 | 48,154 |
| 2022-01-18 | $24.85 | $24.87 | $24.70 | $24.75 | $24.04 | 41,789 |
| 2022-01-14 | $24.83 | $24.90 | $24.80 | $24.89 | $24.18 | 14,700 |
| 2022-01-13 | $24.79 | $24.87 | $24.75 | $24.84 | $24.13 | 63,924 |
| 2022-01-12 | $25.01 | $25.02 | $25.00 | $25.00 | $23.97 | 122,059 |
| 2022-01-11 | $25.00 | $25.01 | $24.98 | $25.00 | $23.97 | 68,338 |
| 2022-01-10 | $25.00 | $25.00 | $24.86 | $24.98 | $23.95 | 20,148 |
| 2022-01-07 | $25.00 | $25.01 | $24.99 | $25.00 | $23.97 | 28,373 |
| 2022-01-06 | $25.00 | $25.00 | $24.90 | $24.99 | $23.96 | 46,227 |
| 2022-01-05 | $25.00 | $25.01 | $24.96 | $24.96 | $23.93 | 59,117 |
| 2022-01-04 | $25.00 | $25.01 | $24.95 | $25.00 | $23.97 | 59,922 |
| 2022-01-03 | $25.00 | $25.01 | $24.99 | $25.00 | $23.97 | 53,846 |
| 2021-12-31 | $25.00 | $25.05 | $25.00 | $25.01 | $23.98 | 29,981 |
| 2021-12-30 | $25.02 | $25.05 | $25.00 | $25.01 | $23.97 | 39,760 |
| 2021-12-29 | $25.02 | $25.02 | $24.99 | $25.00 | $23.97 | 35,058 |
| 2021-12-28 | $24.99 | $25.01 | $24.95 | $25.00 | $23.97 | 52,113 |
| 2021-12-27 | $25.00 | $25.01 | $24.95 | $25.00 | $23.97 | 40,574 |
| 2021-12-23 | $25.00 | $25.00 | $24.96 | $25.00 | $23.97 | 22,636 |
| 2021-12-22 | $25.00 | $25.00 | $24.98 | $25.00 | $23.97 | 27,836 |
| 2021-12-21 | $25.00 | $25.01 | $24.95 | $24.99 | $23.96 | 32,525 |
| 2021-12-20 | $24.99 | $25.00 | $24.94 | $25.00 | $23.97 | 41,863 |
| 2021-12-17 | $25.00 | $25.01 | $24.88 | $25.00 | $23.96 | 37,935 |
| 2021-12-16 | $24.90 | $25.00 | $24.86 | $24.95 | $23.92 | 75,816 |
| 2021-12-15 | $24.92 | $24.99 | $24.82 | $24.88 | $23.85 | 37,062 |
| 2021-12-14 | $24.90 | $24.92 | $24.88 | $24.89 | $23.86 | 48,709 |
| 2021-12-13 | $24.89 | $24.91 | $24.85 | $24.90 | $23.87 | 18,674 |
| 2021-12-10 | $24.90 | $24.90 | $24.78 | $24.82 | $23.79 | 63,360 |
| 2021-12-09 | $24.85 | $24.90 | $24.77 | $24.80 | $23.77 | 55,920 |
| 2021-12-08 | $24.78 | $24.87 | $24.74 | $24.80 | $23.77 | 46,493 |
| 2021-12-07 | $24.93 | $24.93 | $24.78 | $24.80 | $23.77 | 77,010 |
| 2021-12-06 | $24.95 | $24.97 | $24.80 | $24.88 | $23.85 | 73,519 |
| 2021-12-03 | $24.97 | $24.99 | $24.93 | $24.95 | $23.92 | 40,498 |
| 2021-12-02 | $25.02 | $25.02 | $24.91 | $24.96 | $23.93 | 64,379 |
| 2021-12-01 | $25.04 | $25.04 | $24.93 | $24.99 | $23.96 | 31,045 |
| 2021-11-30 | $24.92 | $25.06 | $24.80 | $25.04 | $24.00 | 111,743 |
| 2021-11-29 | $24.99 | $24.99 | $24.86 | $24.90 | $23.87 | 60,642 |
| 2021-11-26 | $25.00 | $25.00 | $24.88 | $24.90 | $23.87 | 17,119 |
| 2021-11-24 | $25.06 | $25.06 | $24.93 | $24.93 | $23.90 | 41,661 |
| 2021-11-23 | $24.93 | $25.03 | $24.90 | $25.00 | $23.97 | 61,476 |
| 2021-11-22 | $24.95 | $24.96 | $24.90 | $24.93 | $23.90 | 29,912 |
| 2021-11-19 | $24.98 | $24.99 | $24.91 | $24.94 | $23.91 | 56,003 |
| 2021-11-18 | $25.00 | $25.00 | $24.90 | $24.96 | $23.93 | 53,012 |
| 2021-11-17 | $25.00 | $25.00 | $24.91 | $24.98 | $23.95 | 65,926 |
| 2021-11-16 | $25.00 | $25.03 | $24.92 | $25.00 | $23.97 | 55,003 |
| 2021-11-15 | $24.99 | $25.00 | $24.99 | $24.99 | $23.96 | 29,640 |
| 2021-11-12 | $24.98 | $25.04 | $24.94 | $25.00 | $23.97 | 43,114 |
| 2021-11-11 | $24.90 | $25.00 | $24.88 | $24.93 | $23.90 | 49,627 |
| 2021-11-10 | $25.00 | $25.01 | $24.86 | $24.95 | $23.92 | 73,390 |
| 2021-11-09 | $25.00 | $25.01 | $24.98 | $24.99 | $23.96 | 50,199 |
| 2021-11-08 | $25.00 | $25.04 | $24.96 | $24.97 | $23.94 | 93,450 |
| 2021-11-05 | $24.99 | $25.02 | $24.99 | $25.00 | $23.97 | 52,681 |
| 2021-11-04 | $25.00 | $25.04 | $24.98 | $25.01 | $23.98 | 94,989 |
| 2021-11-03 | $25.00 | $25.01 | $24.97 | $24.98 | $23.95 | 90,169 |
| 2021-11-02 | $25.00 | $25.04 | $24.97 | $24.99 | $23.96 | 74,845 |
| 2021-11-01 | $25.00 | $25.04 | $24.97 | $24.98 | $23.95 | 130,204 |
| 2021-10-29 | $25.00 | $25.05 | $24.97 | $24.98 | $23.95 | 89,664 |
| 2021-10-28 | $25.00 | $25.05 | $24.97 | $24.99 | $23.96 | 94,052 |
| 2021-10-27 | $25.00 | $25.03 | $24.96 | $24.98 | $23.95 | 85,457 |
| 2021-10-26 | $25.05 | $25.06 | $24.97 | $25.00 | $23.97 | 84,751 |
| 2021-10-25 | $25.07 | $25.10 | $25.01 | $25.05 | $24.01 | 112,050 |
| 2021-10-22 | $25.04 | $25.15 | $25.00 | $25.04 | $24.00 | 272,974 |
| 2021-10-21 | $25.04 | $25.04 | $24.98 | $25.00 | $23.97 | 55,213 |
| 2021-10-20 | $25.04 | $25.04 | $25.00 | $25.01 | $23.98 | 57,461 |
| 2021-10-19 | $24.99 | $25.03 | $24.98 | $25.00 | $23.97 | 58,459 |
| 2021-10-18 | $24.95 | $25.00 | $24.93 | $24.99 | $23.96 | 45,294 |
| 2021-10-15 | $24.97 | $25.01 | $24.94 | $24.96 | $23.93 | 41,122 |
| 2021-10-14 | $24.94 | $25.02 | $24.90 | $24.97 | $23.94 | 81,545 |
| 2021-10-13 | $25.07 | $25.15 | $25.07 | $25.11 | $23.78 | 123,887 |
| 2021-10-12 | $25.05 | $25.13 | $25.05 | $25.07 | $23.74 | 37,631 |
| 2021-10-11 | $25.05 | $25.15 | $25.05 | $25.06 | $23.73 | 35,425 |
| 2021-10-08 | $25.05 | $25.05 | $25.00 | $25.05 | $23.72 | 52,957 |
| 2021-10-07 | $25.05 | $25.10 | $25.03 | $25.05 | $23.72 | 102,962 |
| 2021-10-06 | $25.05 | $25.08 | $24.96 | $25.04 | $23.71 | 67,148 |
| 2021-10-05 | $25.04 | $25.11 | $25.02 | $25.03 | $23.70 | 92,278 |
| 2021-10-04 | $25.12 | $25.12 | $25.00 | $25.01 | $23.69 | 58,387 |
| 2021-10-01 | $25.20 | $25.20 | $25.10 | $25.13 | $23.80 | 42,784 |
| 2021-09-30 | $25.05 | $25.24 | $24.98 | $25.20 | $23.87 | 565,586 |
| 2021-09-29 | $25.05 | $25.10 | $25.00 | $25.05 | $23.72 | 73,762 |
| 2021-09-28 | $25.04 | $25.09 | $24.98 | $25.00 | $23.68 | 69,332 |
| 2021-09-27 | $25.05 | $25.11 | $25.02 | $25.05 | $23.72 | 83,488 |
| 2021-09-24 | $25.05 | $25.08 | $25.00 | $25.03 | $23.70 | 55,595 |
| 2021-09-23 | $25.10 | $25.19 | $24.97 | $25.08 | $23.75 | 148,564 |
| 2021-09-22 | $25.05 | $25.09 | $25.00 | $25.07 | $23.74 | 86,804 |
| 2021-09-21 | $25.05 | $25.09 | $25.04 | $25.04 | $23.71 | 60,748 |
| 2021-09-20 | $25.00 | $25.05 | $25.00 | $25.02 | $23.69 | 54,330 |
| 2021-09-17 | $25.06 | $25.09 | $25.04 | $25.05 | $23.72 | 77,513 |
| 2021-09-16 | $25.08 | $25.08 | $25.03 | $25.06 | $23.73 | 168,520 |
| 2021-09-15 | $25.05 | $25.09 | $25.01 | $25.04 | $23.71 | 116,273 |
| 2021-09-14 | $25.10 | $25.11 | $25.05 | $25.07 | $23.74 | 449,022 |
| 2021-09-13 | $25.07 | $25.10 | $25.05 | $25.09 | $23.76 | 369,131 |
| 2021-09-10 | $25.05 | $25.08 | $25.04 | $25.05 | $23.72 | 217,425 |
| 2021-09-09 | $25.05 | $25.12 | $25.02 | $25.03 | $23.70 | 145,715 |
| 2021-09-08 | $25.04 | $26.00 | $25.01 | $25.05 | $23.72 | 118,847 |
| 2021-09-07 | $25.05 | $25.06 | $25.00 | $25.05 | $23.72 | 131,181 |
| 2021-09-03 | $25.05 | $25.05 | $25.00 | $25.02 | $23.69 | 73,615 |
| 2021-09-02 | $25.00 | $25.05 | $24.98 | $25.03 | $23.70 | 160,827 |
| 2021-09-01 | $24.85 | $25.00 | $24.83 | $25.00 | $23.67 | 519,758 |
| 2021-08-31 | $25.05 | $25.08 | $24.55 | $24.69 | $23.38 | 1,254,814 |
| 2021-08-30 | $25.09 | $25.09 | $24.95 | $25.02 | $23.69 | 461,112 |
| 2021-08-27 | $25.10 | $25.11 | $25.08 | $25.10 | $23.77 | 97,991 |
| 2021-08-26 | $25.15 | $25.15 | $25.06 | $25.10 | $23.77 | 172,844 |
| 2021-08-25 | $25.02 | $25.10 | $25.01 | $25.08 | $23.75 | 155,657 |
| 2021-08-24 | $25.05 | $25.05 | $25.01 | $25.03 | $23.70 | 102,611 |
| 2021-08-23 | $25.02 | $25.04 | $25.00 | $25.01 | $23.69 | 160,889 |
| 2021-08-20 | $25.01 | $25.02 | $24.96 | $25.01 | $23.69 | 105,154 |
| 2021-08-19 | $24.98 | $25.02 | $24.95 | $24.99 | $23.67 | 91,129 |
| 2021-08-18 | $25.01 | $25.04 | $24.93 | $25.01 | $23.69 | 89,422 |
| 2021-08-17 | $25.04 | $25.05 | $24.99 | $25.02 | $23.69 | 121,722 |
| 2021-08-16 | $25.02 | $25.06 | $24.94 | $25.04 | $23.71 | 97,052 |
| 2021-08-13 | $25.04 | $25.06 | $24.98 | $25.02 | $23.69 | 134,311 |
| 2021-08-12 | $25.03 | $25.09 | $24.96 | $24.98 | $23.66 | 158,938 |
| 2021-08-11 | $24.98 | $25.03 | $24.97 | $25.02 | $23.69 | 168,000 |
| 2021-08-10 | $25.01 | $25.05 | $24.88 | $24.98 | $23.66 | 249,108 |
| 2021-08-09 | $25.10 | $25.20 | $24.81 | $24.99 | $23.67 | 209,719 |
B. Riley Financial Inc (RILYZ) News Headlines
Recent B. Riley Financial Inc (RILYZ) News
Similar Companies to B. Riley Financial Inc (RILYZ) 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 | -- | -- | -- |