Signature Bank (SBNYP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$3.00 ($-0.01) -0.33%
Signature Bank - Daily Information
Click for more stock information on Signature Bank.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $3.00 |
| Previous Close | $3.00 |
| High | $3.00 |
| Low | $3.00 |
| Adjusted Open | $3.00 |
| Previous Adjusted Close | $3.00 |
| Adjusted High | $3.00 |
| Adjusted Low | $3.00 |
About Signature Bank (SBNYP)
Signature Bank
Invest in Signature Bank (SBNYP)
Historical Stock Data for Signature Bank (SBNYP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,087 |
| 2025-07-24 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 2,000 |
| 2025-07-23 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 2,000 |
| 2025-07-22 | $3.01 | $3.01 | $3.00 | $3.01 | $3.01 | 6,622 |
| 2025-07-21 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 1,502 |
| 2025-07-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 9,851 |
| 2025-07-17 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 3,114 |
| 2025-07-16 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,785 |
| 2025-07-15 | $3.55 | $3.57 | $3.55 | $3.57 | $3.57 | 9,311 |
| 2025-07-14 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 1,073 |
| 2025-07-11 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 602 |
| 2025-07-10 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 77 |
| 2025-07-09 | $3.76 | $3.76 | $3.75 | $3.75 | $3.75 | 131 |
| 2025-07-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 131 |
| 2025-07-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 25 |
| 2025-07-03 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,002 |
| 2025-07-02 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 4,410 |
| 2025-07-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 730 |
| 2025-06-30 | $4.01 | $4.01 | $3.50 | $4.00 | $4.00 | 1,260 |
| 2025-06-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2,766 |
| 2025-06-26 | $4.01 | $4.02 | $4.01 | $4.02 | $4.02 | 2,504 |
| 2025-06-25 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 1,000 |
| 2025-06-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 925 |
| 2025-06-23 | $4.02 | $4.02 | $4.00 | $4.00 | $4.00 | 1,800 |
| 2025-06-20 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2025-06-18 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 540 |
| 2025-06-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 3,192 |
| 2025-06-16 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 4,524 |
| 2025-06-13 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 4,000 |
| 2025-06-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2025-06-11 | $4.50 | $4.50 | $4.25 | $4.50 | $4.50 | 11,348 |
| 2025-06-10 | $4.25 | $4.35 | $4.25 | $4.35 | $4.35 | 705,997 |
| 2025-06-09 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 1,000 |
| 2025-06-06 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 3,633 |
| 2025-06-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 681 |
| 2025-06-04 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 1 |
| 2025-06-03 | $4.25 | $4.34 | $4.25 | $4.34 | $4.34 | 238,384 |
| 2025-06-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 2,101 |
| 2025-05-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 4,990 |
| 2025-05-29 | $4.00 | $4.55 | $4.00 | $4.00 | $4.00 | 276 |
| 2025-05-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 276 |
| 2025-05-27 | $4.00 | $4.50 | $4.00 | $4.25 | $4.25 | 94,601 |
| 2025-05-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,740 |
| 2025-05-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,740 |
| 2025-05-21 | $4.10 | $4.20 | $4.00 | $4.00 | $4.00 | 5,015 |
| 2025-05-20 | $4.00 | $4.10 | $4.00 | $4.00 | $4.00 | 2,866 |
| 2025-05-19 | $4.22 | $4.22 | $3.80 | $3.84 | $3.84 | 351,165 |
| 2025-05-16 | $3.60 | $4.00 | $3.60 | $4.00 | $4.00 | 292,620 |
| 2025-05-15 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 152 |
| 2025-05-14 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 2,405 |
| 2025-05-13 | $4.10 | $4.10 | $3.55 | $3.55 | $3.55 | 52,283 |
| 2025-05-12 | $3.55 | $3.95 | $3.51 | $3.55 | $3.55 | 6,199 |
| 2025-05-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2025-05-08 | $3.50 | $4.08 | $3.50 | $4.00 | $4.00 | 2,351 |
| 2025-05-07 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2025-05-06 | $3.50 | $4.10 | $3.50 | $4.05 | $4.05 | 5,261 |
| 2025-05-05 | $3.50 | $4.15 | $3.50 | $4.15 | $4.15 | 267 |
| 2025-05-02 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 9,900 |
| 2025-05-01 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 1 |
| 2025-04-30 | $4.05 | $4.50 | $4.05 | $4.05 | $4.05 | 23,000 |
| 2025-04-29 | $4.05 | $4.55 | $4.05 | $4.07 | $4.07 | 9,072 |
| 2025-04-28 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 400 |
| 2025-04-25 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2025-04-24 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 10,540 |
| 2025-04-23 | $4.05 | $4.42 | $4.05 | $4.05 | $4.05 | 5,700 |
| 2025-04-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 300 |
| 2025-04-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 160 |
| 2025-04-17 | $4.05 | $4.50 | $4.05 | $4.50 | $4.50 | 772 |
| 2025-04-16 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2025-04-15 | $4.01 | $4.48 | $4.01 | $4.48 | $4.48 | 2,950 |
| 2025-04-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2025-04-11 | $4.00 | $4.50 | $4.00 | $4.50 | $4.50 | 1,700 |
| 2025-04-10 | $4.00 | $4.58 | $4.00 | $4.58 | $4.58 | 5,815 |
| 2025-04-09 | $4.02 | $4.55 | $4.00 | $4.53 | $4.53 | 6,405 |
| 2025-04-08 | $4.00 | $4.55 | $4.00 | $4.55 | $4.55 | 6,987 |
| 2025-04-07 | $4.02 | $5.00 | $4.00 | $5.00 | $5.00 | 1,991 |
| 2025-04-04 | $5.00 | $5.00 | $3.50 | $4.50 | $4.50 | 1,876 |
| 2025-04-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,876 |
| 2025-04-02 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 2,049 |
| 2025-04-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1 |
| 2025-03-31 | $4.29 | $5.25 | $4.29 | $4.60 | $4.60 | 4,878 |
| 2025-03-28 | $4.75 | $4.75 | $4.40 | $4.60 | $4.60 | 21,649 |
| 2025-03-27 | $4.51 | $4.75 | $4.51 | $4.75 | $4.75 | 375 |
| 2025-03-26 | $4.55 | $4.80 | $4.50 | $4.78 | $4.78 | 122,245 |
| 2025-03-25 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 1,400 |
| 2025-03-24 | $4.52 | $4.60 | $4.50 | $4.51 | $4.51 | 9,120 |
| 2025-03-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,200 |
| 2025-03-20 | $4.61 | $4.61 | $4.60 | $4.60 | $4.60 | 1,600 |
| 2025-03-19 | $4.65 | $4.95 | $4.60 | $4.60 | $4.60 | 2,965 |
| 2025-03-18 | $4.60 | $4.98 | $4.60 | $4.98 | $4.98 | 1,164 |
| 2025-03-17 | $4.60 | $4.99 | $4.60 | $4.99 | $4.99 | 3,270 |
| 2025-03-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 40 |
| 2025-03-13 | $4.60 | $5.00 | $4.60 | $5.00 | $5.00 | 6,339 |
| 2025-03-12 | $5.02 | $5.02 | $4.90 | $4.99 | $4.99 | 100,950 |
| 2025-03-11 | $4.60 | $4.98 | $4.60 | $4.98 | $4.98 | 1,626,700 |
| 2025-03-07 | $4.50 | $5.00 | $4.50 | $5.00 | $5.00 | 6,550 |
| 2025-03-06 | $4.50 | $5.10 | $4.50 | $5.08 | $5.08 | 46,825 |
| 2025-03-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 700 |
| 2025-03-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 2,300 |
| 2025-03-03 | $5.02 | $5.10 | $4.60 | $4.95 | $4.95 | 361,475 |
| 2025-02-28 | $4.90 | $4.95 | $4.90 | $4.95 | $4.95 | 6,043 |
| 2025-02-27 | $4.95 | $5.00 | $4.90 | $4.95 | $4.95 | 53,738 |
| 2025-02-26 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,176 |
| 2025-02-25 | $4.95 | $4.95 | $4.50 | $4.50 | $4.50 | 125,800 |
| 2025-02-24 | $4.80 | $4.93 | $4.75 | $4.93 | $4.93 | 66,140 |
| 2025-02-21 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,700 |
| 2025-02-20 | $5.00 | $5.03 | $4.95 | $4.95 | $4.95 | 155,694 |
| 2025-02-19 | $4.95 | $5.05 | $4.95 | $5.00 | $5.00 | 8,600 |
| 2025-02-18 | $4.92 | $5.10 | $4.92 | $5.00 | $5.00 | 59,948 |
| 2025-02-14 | $4.95 | $5.05 | $4.95 | $5.05 | $5.05 | 4,634 |
| 2025-02-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 2,080 |
| 2025-02-12 | $4.90 | $5.15 | $4.90 | $5.10 | $5.10 | 1,520 |
| 2025-02-11 | $5.10 | $5.30 | $5.00 | $5.30 | $5.30 | 8,950 |
| 2025-02-10 | $5.15 | $5.15 | $4.90 | $5.10 | $5.10 | 373,283 |
| 2025-02-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 4,751 |
| 2025-02-06 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 20 |
| 2025-02-05 | $4.90 | $5.10 | $4.90 | $5.10 | $5.10 | 6,326 |
| 2025-02-04 | $5.00 | $5.15 | $5.00 | $5.15 | $5.15 | 4,563 |
| 2025-02-03 | $4.90 | $5.15 | $4.90 | $5.15 | $5.15 | 25,602 |
| 2025-01-31 | $4.90 | $5.10 | $4.90 | $5.10 | $5.10 | 12,758 |
| 2025-01-30 | $4.70 | $5.20 | $4.70 | $5.10 | $5.10 | 13,327 |
| 2025-01-29 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,037 |
| 2025-01-28 | $5.00 | $5.25 | $5.00 | $5.15 | $5.15 | 190,545 |
| 2025-01-27 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 2,255 |
| 2025-01-24 | $4.75 | $4.80 | $4.75 | $4.75 | $4.75 | 652 |
| 2025-01-23 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 652 |
| 2025-01-22 | $4.75 | $5.15 | $4.75 | $5.15 | $5.15 | 3,249 |
| 2025-01-21 | $5.15 | $5.15 | $4.75 | $4.75 | $4.75 | 1,467 |
| 2025-01-17 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 2,600 |
| 2025-01-16 | $4.60 | $5.15 | $4.60 | $5.15 | $5.15 | 122,590 |
| 2025-01-15 | $5.00 | $5.00 | $4.75 | $4.78 | $4.78 | 900 |
| 2025-01-14 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 2,000 |
| 2025-01-13 | $4.75 | $4.95 | $4.75 | $4.95 | $4.95 | 433 |
| 2025-01-10 | $4.75 | $5.00 | $4.75 | $5.00 | $5.00 | 12,046 |
| 2025-01-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 724 |
| 2025-01-07 | $5.00 | $5.00 | $4.98 | $5.00 | $5.00 | 3,102 |
| 2025-01-06 | $5.00 | $5.00 | $4.70 | $4.75 | $4.75 | 2,300 |
| 2025-01-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 334 |
| 2025-01-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 63,100 |
| 2024-12-31 | $4.65 | $5.00 | $4.65 | $5.00 | $5.00 | 24,183 |
| 2024-12-30 | $4.60 | $5.00 | $4.60 | $4.60 | $4.60 | 35,791 |
| 2024-12-27 | $4.00 | $5.10 | $3.50 | $5.10 | $5.10 | 301,743 |
| 2024-12-26 | $4.60 | $5.10 | $4.60 | $5.00 | $5.00 | 61,408 |
| 2024-12-24 | $4.95 | $5.10 | $4.95 | $5.00 | $5.00 | 318,343 |
| 2024-12-23 | $4.65 | $5.01 | $4.60 | $4.60 | $4.60 | 11,083 |
| 2024-12-20 | $4.60 | $5.00 | $4.60 | $5.00 | $5.00 | 6,017 |
| 2024-12-19 | $4.85 | $5.00 | $4.85 | $4.95 | $4.95 | 360,215 |
| 2024-12-18 | $4.60 | $5.00 | $4.60 | $4.85 | $4.85 | 23,208 |
| 2024-12-17 | $4.60 | $5.10 | $4.60 | $4.62 | $4.62 | 87,169 |
| 2024-12-16 | $5.05 | $5.05 | $4.60 | $5.00 | $5.00 | 51,120 |
| 2024-12-13 | $4.61 | $5.05 | $4.60 | $5.00 | $5.00 | 32,179 |
| 2024-12-12 | $4.60 | $5.25 | $4.60 | $5.05 | $5.05 | 294,033 |
| 2024-12-11 | $4.59 | $5.30 | $4.55 | $4.60 | $4.60 | 309,645 |
| 2024-12-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2024-12-09 | $5.10 | $5.30 | $5.10 | $5.30 | $5.30 | 2,889 |
| 2024-12-06 | $4.51 | $5.35 | $4.50 | $5.35 | $5.35 | 217,756 |
| 2024-12-05 | $4.50 | $5.30 | $4.50 | $5.30 | $5.30 | 49,651 |
| 2024-12-04 | $4.50 | $5.25 | $4.50 | $5.15 | $5.15 | 31,325 |
| 2024-12-03 | $4.50 | $5.30 | $4.50 | $5.05 | $5.05 | 58,084 |
| 2024-12-02 | $4.50 | $5.05 | $4.25 | $5.05 | $5.05 | 19,309 |
| 2024-11-27 | $4.36 | $5.00 | $4.36 | $5.00 | $5.00 | 15,185 |
| 2024-11-26 | $4.35 | $4.80 | $4.25 | $4.75 | $4.75 | 9,873 |
| 2024-11-25 | $4.60 | $5.00 | $4.50 | $4.80 | $4.80 | 4,257 |
| 2024-11-22 | $4.26 | $4.75 | $4.26 | $4.75 | $4.75 | 29,567 |
| 2024-11-21 | $4.25 | $4.75 | $4.25 | $4.75 | $4.75 | 14,109 |
| 2024-11-20 | $4.25 | $4.75 | $4.25 | $4.75 | $4.75 | 2,355 |
| 2024-11-19 | $4.26 | $4.75 | $4.25 | $4.75 | $4.75 | 10,625 |
| 2024-11-18 | $4.25 | $4.90 | $4.25 | $4.75 | $4.75 | 9,809 |
| 2024-11-15 | $3.05 | $4.90 | $3.05 | $4.90 | $4.90 | 2,101 |
| 2024-11-14 | $4.30 | $4.95 | $4.30 | $4.95 | $4.95 | 13,378 |
| 2024-11-13 | $4.33 | $4.90 | $4.30 | $4.90 | $4.90 | 7,600 |
| 2024-11-12 | $4.25 | $5.00 | $4.25 | $4.90 | $4.90 | 7,600 |
| 2024-11-11 | $4.27 | $5.00 | $4.25 | $5.00 | $5.00 | 2,215 |
| 2024-11-08 | $4.25 | $5.00 | $3.06 | $5.00 | $5.00 | 3,010 |
| 2024-11-07 | $4.95 | $5.00 | $3.06 | $5.00 | $5.00 | 11,592 |
| 2024-11-06 | $4.50 | $5.05 | $4.50 | $5.05 | $5.05 | 9,110 |
| 2024-11-05 | $4.50 | $5.06 | $4.50 | $4.95 | $4.95 | 9,075 |
| 2024-11-04 | $4.50 | $5.20 | $4.50 | $5.20 | $5.20 | 299 |
| 2024-11-01 | $4.75 | $5.25 | $4.50 | $5.25 | $5.25 | 3,567 |
| 2024-10-31 | $4.75 | $5.23 | $4.75 | $5.23 | $5.23 | 6,450 |
| 2024-10-30 | $4.75 | $5.26 | $4.75 | $5.25 | $5.25 | 725 |
| 2024-10-29 | $4.60 | $5.30 | $4.60 | $5.30 | $5.30 | 1,114,958 |
| 2024-10-28 | $4.60 | $5.22 | $4.60 | $5.22 | $5.22 | 101,627 |
| 2024-10-25 | $4.50 | $5.05 | $4.50 | $5.05 | $5.05 | 1,984 |
| 2024-10-24 | $5.00 | $5.30 | $5.00 | $5.30 | $5.30 | 93,512 |
| 2024-10-23 | $5.10 | $5.25 | $4.50 | $5.20 | $5.20 | 129,929 |
| 2024-10-22 | $4.00 | $5.05 | $4.00 | $5.05 | $5.05 | 8,005 |
| 2024-10-21 | $4.50 | $5.25 | $4.50 | $5.25 | $5.25 | 5,998 |
| 2024-10-18 | $4.50 | $5.25 | $4.50 | $5.25 | $5.25 | 7,032 |
| 2024-10-17 | $5.00 | $5.25 | $4.50 | $5.25 | $5.25 | 6,307 |
| 2024-10-16 | $4.50 | $5.25 | $4.50 | $5.25 | $5.25 | 6,055 |
| 2024-10-15 | $4.50 | $5.25 | $4.50 | $5.25 | $5.25 | 977 |
| 2024-10-14 | $5.25 | $5.25 | $5.01 | $5.25 | $5.25 | 1,035 |
| 2024-10-11 | $4.75 | $5.25 | $4.75 | $5.20 | $5.20 | 6,673 |
| 2024-10-10 | $4.75 | $5.30 | $4.75 | $5.25 | $5.25 | 6,494 |
| 2024-10-09 | $4.75 | $5.35 | $4.75 | $5.35 | $5.35 | 1,816 |
| 2024-10-08 | $5.35 | $5.35 | $4.75 | $5.35 | $5.35 | 4,259 |
| 2024-10-07 | $5.35 | $5.35 | $4.75 | $5.35 | $5.35 | 9,615 |
| 2024-10-04 | $5.35 | $5.35 | $4.75 | $5.15 | $5.15 | 4,618 |
| 2024-10-03 | $5.50 | $5.50 | $4.75 | $5.25 | $5.25 | 19,300 |
| 2024-10-02 | $4.85 | $5.50 | $4.75 | $5.50 | $5.50 | 14,116 |
| 2024-10-01 | $5.05 | $5.50 | $5.00 | $5.50 | $5.50 | 18,058 |
| 2024-09-30 | $5.50 | $5.75 | $5.05 | $5.68 | $5.68 | 245,855 |
| 2024-09-27 | $5.50 | $5.90 | $5.50 | $5.75 | $5.75 | 12,261 |
| 2024-09-26 | $4.00 | $5.90 | $4.00 | $5.90 | $5.90 | 17,973 |
| 2024-09-25 | $5.50 | $5.90 | $3.08 | $5.90 | $5.90 | 3,300 |
| 2024-09-24 | $5.15 | $5.90 | $5.15 | $5.90 | $5.90 | 6,836 |
| 2024-09-23 | $5.15 | $5.95 | $5.15 | $5.95 | $5.95 | 78,708 |
| 2024-09-20 | $5.15 | $6.00 | $5.15 | $5.95 | $5.95 | 7,138 |
| 2024-09-19 | $5.15 | $6.05 | $5.15 | $6.00 | $6.00 | 136,615 |
| 2024-09-18 | $5.15 | $6.05 | $5.15 | $5.90 | $5.90 | 152,410 |
| 2024-09-17 | $5.26 | $6.05 | $5.26 | $5.90 | $5.90 | 180,805 |
| 2024-09-16 | $5.90 | $6.03 | $5.90 | $6.03 | $6.03 | 211,454 |
| 2024-09-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 11,687 |
| 2024-09-12 | $5.60 | $5.75 | $5.60 | $5.75 | $5.75 | 64,851 |
| 2024-09-11 | $5.50 | $6.00 | $5.40 | $5.51 | $5.51 | 267,662 |
| 2024-09-10 | $5.10 | $5.30 | $5.10 | $5.30 | $5.30 | 18,744 |
| 2024-09-09 | $5.00 | $5.30 | $5.00 | $5.30 | $5.30 | 1,906 |
| 2024-09-06 | $5.05 | $5.30 | $5.05 | $5.30 | $5.30 | 600 |
| 2024-09-05 | $4.80 | $5.30 | $4.80 | $5.30 | $5.30 | 5,440 |
| 2024-09-04 | $4.80 | $5.30 | $4.80 | $5.30 | $5.30 | 1,799 |
| 2024-09-03 | $4.60 | $5.30 | $4.60 | $5.30 | $5.30 | 1,799 |
| 2024-08-30 | $5.30 | $5.30 | $5.15 | $5.30 | $5.30 | 32,302 |
| 2024-08-29 | $5.06 | $5.34 | $5.05 | $5.15 | $5.15 | 4,374 |
| 2024-08-28 | $5.15 | $5.33 | $5.15 | $5.32 | $5.32 | 11,400 |
| 2024-08-27 | $4.80 | $5.30 | $4.60 | $5.20 | $5.20 | 57,046 |
| 2024-08-26 | $4.60 | $5.10 | $4.60 | $5.10 | $5.10 | 2,538 |
| 2024-08-23 | $5.25 | $5.30 | $5.20 | $5.26 | $5.26 | 4,504 |
| 2024-08-22 | $4.60 | $5.55 | $4.60 | $5.30 | $5.30 | 117,671 |
| 2024-08-21 | $4.55 | $5.28 | $4.55 | $5.25 | $5.25 | 14,962 |
| 2024-08-20 | $5.38 | $5.48 | $4.30 | $5.25 | $5.25 | 16,486 |
| 2024-08-19 | $4.30 | $5.27 | $4.30 | $5.27 | $5.27 | 107,905 |
| 2024-08-16 | $5.00 | $5.35 | $4.75 | $5.25 | $5.25 | 155,770 |
| 2024-08-15 | $4.30 | $5.05 | $4.30 | $5.05 | $5.05 | 27,744 |
| 2024-08-14 | $4.25 | $5.10 | $4.25 | $5.00 | $5.00 | 3,900 |
| 2024-08-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 300 |
| 2024-08-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-08-09 | $4.25 | $5.00 | $4.25 | $5.00 | $5.00 | 300 |
| 2024-08-08 | $4.25 | $5.10 | $4.25 | $5.00 | $5.00 | 113,827 |
| 2024-08-07 | $5.00 | $5.00 | $4.00 | $5.00 | $5.00 | 1,815 |
| 2024-08-06 | $4.16 | $5.10 | $4.16 | $5.10 | $5.10 | 151,505 |
| 2024-08-05 | $3.05 | $5.33 | $3.05 | $5.10 | $5.10 | 17,256 |
| 2024-08-02 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2024-08-01 | $5.05 | $5.16 | $5.05 | $5.16 | $5.16 | 746 |
| 2024-07-31 | $5.00 | $5.40 | $5.00 | $5.25 | $5.25 | 506,724 |
| 2024-07-30 | $5.05 | $5.25 | $4.85 | $5.25 | $5.25 | 506,724 |
| 2024-07-29 | $5.30 | $5.30 | $4.75 | $4.80 | $4.80 | 386,615 |
| 2024-07-26 | $4.75 | $5.15 | $4.75 | $5.15 | $5.15 | 52,100 |
| 2024-07-25 | $4.85 | $5.25 | $4.85 | $5.00 | $5.00 | 1,069,522 |
| 2024-07-24 | $4.85 | $5.05 | $4.85 | $5.05 | $5.05 | 43,075 |
| 2024-07-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1 |
| 2024-07-22 | $4.50 | $5.30 | $4.50 | $5.25 | $5.25 | 210,264 |
| 2024-07-19 | $5.15 | $5.25 | $5.15 | $5.25 | $5.25 | 10,079 |
| 2024-07-18 | $4.75 | $5.28 | $4.01 | $4.50 | $4.50 | 19,073 |
| 2024-07-17 | $4.78 | $5.25 | $4.75 | $5.25 | $5.25 | 15,266 |
| 2024-07-16 | $4.25 | $5.25 | $4.25 | $5.00 | $5.00 | 14,965 |
| 2024-07-15 | $5.25 | $5.60 | $5.00 | $5.15 | $5.15 | 233,710 |
| 2024-07-12 | $5.25 | $5.50 | $5.00 | $5.00 | $5.00 | 12,702 |
| 2024-07-11 | $4.75 | $5.35 | $4.75 | $5.30 | $5.30 | 2,234,007 |
| 2024-07-10 | $5.35 | $5.50 | $5.16 | $5.25 | $5.25 | 36,555 |
| 2024-07-09 | $5.05 | $5.75 | $5.05 | $5.43 | $5.43 | 275,793 |
| 2024-07-08 | $5.15 | $5.55 | $5.15 | $5.50 | $5.50 | 16,278 |
| 2024-07-05 | $5.30 | $5.90 | $5.30 | $5.90 | $5.90 | 1,200 |
| 2024-07-03 | $5.15 | $5.95 | $5.15 | $5.83 | $5.83 | 6,925 |
| 2024-07-02 | $5.80 | $5.85 | $5.15 | $5.75 | $5.75 | 1,850 |
| 2024-07-01 | $5.15 | $6.00 | $5.15 | $5.83 | $5.83 | 9,865 |
| 2024-06-28 | $5.45 | $6.05 | $5.15 | $6.05 | $6.05 | 3,986 |
| 2024-06-27 | $5.90 | $6.07 | $5.15 | $6.00 | $6.00 | 4,300 |
| 2024-06-26 | $5.15 | $6.01 | $5.15 | $6.01 | $6.01 | 23,476 |
| 2024-06-25 | $5.15 | $6.17 | $5.15 | $5.99 | $5.99 | 4,140 |
| 2024-06-24 | $5.15 | $6.17 | $5.15 | $6.00 | $6.00 | 6,201 |
| 2024-06-21 | $5.00 | $6.05 | $4.00 | $6.00 | $6.00 | 9,765 |
| 2024-06-20 | $3.00 | $6.10 | $3.00 | $6.10 | $6.10 | 4,551 |
| 2024-06-18 | $6.05 | $6.18 | $5.11 | $6.12 | $6.12 | 504,803 |
| 2024-06-17 | $6.00 | $6.10 | $6.00 | $6.00 | $6.00 | 23,280 |
| 2024-06-14 | $5.05 | $6.10 | $5.05 | $6.10 | $6.10 | 25,300 |
| 2024-06-13 | $6.00 | $6.15 | $5.00 | $6.05 | $6.05 | 51,400 |
| 2024-06-12 | $3.00 | $6.45 | $3.00 | $6.35 | $6.35 | 477,010 |
| 2024-06-11 | $5.40 | $6.25 | $5.20 | $6.15 | $6.15 | 11,286 |
| 2024-06-10 | $6.50 | $6.50 | $5.11 | $6.25 | $6.25 | 27,310 |
| 2024-06-07 | $3.00 | $6.75 | $3.00 | $6.35 | $6.35 | 18,203 |
| 2024-06-06 | $6.45 | $6.55 | $1.70 | $6.55 | $6.55 | 21,214 |
| 2024-06-05 | $6.03 | $6.55 | $5.00 | $6.55 | $6.55 | 27,256 |
| 2024-06-04 | $6.50 | $6.70 | $6.00 | $6.55 | $6.55 | 300,795 |
| 2024-06-03 | $6.75 | $6.80 | $6.48 | $6.80 | $6.80 | 516,559 |
| 2024-05-31 | $7.00 | $7.05 | $6.05 | $6.75 | $6.75 | 1,626,159 |
| 2024-05-30 | $7.65 | $7.85 | $7.55 | $7.65 | $7.65 | 203,910 |
| 2024-05-29 | $7.50 | $7.86 | $7.50 | $7.85 | $7.85 | 19,401 |
| 2024-05-28 | $7.50 | $7.85 | $7.50 | $7.85 | $7.85 | 19,401 |
| 2024-05-24 | $7.65 | $8.00 | $7.50 | $7.85 | $7.85 | 122,017 |
| 2024-05-23 | $7.50 | $7.90 | $7.50 | $7.83 | $7.83 | 114,943 |
| 2024-05-22 | $7.25 | $7.75 | $7.25 | $7.63 | $7.63 | 102,238 |
| 2024-05-21 | $7.10 | $7.90 | $7.10 | $7.75 | $7.75 | 567,521 |
| 2024-05-20 | $6.80 | $7.30 | $6.80 | $7.10 | $7.10 | 27,068 |
| 2024-05-17 | $7.00 | $7.20 | $6.95 | $7.00 | $7.00 | 33,552 |
| 2024-05-16 | $5.60 | $7.25 | $5.60 | $5.60 | $5.60 | 17,147 |
| 2024-05-15 | $6.25 | $7.35 | $5.50 | $7.00 | $7.00 | 115,633 |
| 2024-05-14 | $5.50 | $7.35 | $5.50 | $7.35 | $7.35 | 7,697 |
| 2024-05-13 | $7.20 | $7.40 | $7.00 | $7.25 | $7.25 | 282,819 |
| 2024-05-10 | $6.00 | $7.30 | $5.50 | $7.30 | $7.30 | 256,306 |
| 2024-05-09 | $5.30 | $7.10 | $5.30 | $6.99 | $6.99 | 4,619 |
| 2024-05-08 | $6.98 | $7.09 | $6.98 | $7.09 | $7.09 | 6,611 |
| 2024-05-07 | $7.00 | $7.02 | $3.10 | $7.02 | $7.02 | 1,896 |
| 2024-05-06 | $7.03 | $7.40 | $3.00 | $7.02 | $7.02 | 55,668 |
| 2024-05-03 | $7.00 | $7.49 | $4.00 | $7.00 | $7.00 | 39,059 |
| 2024-05-02 | $7.10 | $7.18 | $7.00 | $7.05 | $7.05 | 20,480 |
| 2024-05-01 | $4.00 | $7.00 | $4.00 | $7.00 | $7.00 | 341,873 |
| 2024-04-30 | $6.00 | $6.50 | $6.00 | $6.30 | $6.30 | 68,735 |
| 2024-04-29 | $5.00 | $6.50 | $5.00 | $6.00 | $6.00 | 5,182 |
| 2024-04-26 | $5.50 | $7.00 | $5.50 | $6.50 | $6.50 | 6,873 |
| 2024-04-25 | $6.70 | $7.05 | $5.50 | $6.25 | $6.25 | 78,489 |
| 2024-04-24 | $7.00 | $7.05 | $6.50 | $6.75 | $6.75 | 3,391,874 |
| 2024-04-23 | $6.00 | $6.55 | $5.80 | $6.42 | $6.42 | 66,398 |
| 2024-04-22 | $6.15 | $6.42 | $4.31 | $6.42 | $6.42 | 66,398 |
| 2024-04-19 | $5.93 | $6.10 | $5.80 | $6.10 | $6.10 | 626,935 |
| 2024-04-18 | $5.50 | $5.95 | $5.40 | $5.71 | $5.71 | 305,835 |
| 2024-04-17 | $5.72 | $5.73 | $4.60 | $5.60 | $5.60 | 467,196 |
| 2024-04-16 | $5.00 | $5.70 | $4.91 | $5.50 | $5.50 | 43,510 |
| 2024-04-15 | $4.91 | $5.84 | $4.66 | $5.84 | $5.84 | 1,808 |
| 2024-04-12 | $5.50 | $5.85 | $5.15 | $5.85 | $5.85 | 634,624 |
| 2024-04-11 | $5.26 | $5.55 | $4.50 | $5.25 | $5.25 | 90,353 |
| 2024-04-10 | $4.90 | $5.27 | $4.75 | $5.25 | $5.25 | 610,205 |
| 2024-04-09 | $4.86 | $5.75 | $4.65 | $5.60 | $5.60 | 274,344 |
| 2024-04-08 | $5.45 | $5.60 | $4.70 | $5.45 | $5.45 | 383,930 |
| 2024-04-05 | $4.31 | $5.55 | $4.31 | $5.25 | $5.25 | 547,643 |
| 2024-04-03 | $3.51 | $5.25 | $3.44 | $4.15 | $4.15 | 32,915 |
| 2024-04-02 | $3.25 | $4.15 | $3.25 | $4.06 | $4.06 | 3,469 |
| 2024-03-28 | $4.00 | $4.62 | $3.66 | $4.62 | $4.62 | 397,353 |
| 2024-03-27 | $4.10 | $4.50 | $4.10 | $4.18 | $4.18 | 473,660 |
| 2024-03-26 | $3.80 | $4.25 | $3.40 | $4.02 | $4.02 | 116,448 |
| 2024-03-25 | $4.00 | $4.00 | $3.76 | $4.00 | $4.00 | 37,599 |
| 2024-03-22 | $3.80 | $4.00 | $3.80 | $3.90 | $3.90 | 44,205 |
| 2024-03-21 | $4.00 | $4.25 | $3.55 | $3.80 | $3.80 | 499,361 |
| 2024-03-20 | $3.95 | $4.25 | $3.60 | $4.00 | $4.00 | 304,519 |
| 2024-03-19 | $3.20 | $4.10 | $3.20 | $4.00 | $4.00 | 12,375 |
| 2024-03-18 | $4.20 | $4.30 | $3.30 | $4.05 | $4.05 | 674,077 |
| 2024-03-15 | $3.50 | $4.25 | $3.00 | $4.15 | $4.15 | 44,791 |
| 2024-03-14 | $2.00 | $4.00 | $2.00 | $4.00 | $4.00 | 638,687 |
| 2024-03-13 | $3.85 | $4.15 | $3.30 | $3.85 | $3.85 | 62,311 |
| 2024-03-12 | $4.00 | $4.20 | $2.00 | $4.05 | $4.05 | 304,304 |
| 2024-03-08 | $4.00 | $4.15 | $3.10 | $4.00 | $4.00 | 95,987 |
| 2024-03-07 | $4.29 | $4.29 | $3.80 | $4.18 | $4.18 | 260,262 |
| 2024-03-06 | $4.00 | $4.50 | $3.87 | $4.29 | $4.29 | 3,907,380 |
| 2024-03-05 | $4.28 | $4.75 | $4.28 | $4.75 | $4.75 | 11,975 |
| 2024-03-04 | $5.23 | $5.25 | $3.40 | $3.50 | $3.50 | 114,530 |
| 2024-03-01 | $5.50 | $5.50 | $5.23 | $5.23 | $5.23 | 227,399 |
| 2024-02-29 | $5.25 | $5.55 | $5.25 | $5.45 | $5.45 | 307,117 |
| 2024-02-28 | $5.55 | $5.55 | $5.25 | $5.25 | $5.25 | 21,101 |
| 2024-02-27 | $5.25 | $5.55 | $5.25 | $5.45 | $5.45 | 127,570 |
| 2024-02-26 | $5.25 | $5.50 | $5.25 | $5.40 | $5.40 | 25,251 |
| 2024-02-23 | $5.50 | $5.65 | $5.00 | $5.20 | $5.20 | 552,489 |
| 2024-02-22 | $6.00 | $6.00 | $5.00 | $5.20 | $5.20 | 552,489 |
| 2024-02-21 | $5.00 | $5.75 | $5.00 | $5.75 | $5.75 | 789,796 |
| 2024-02-20 | $4.25 | $5.01 | $4.25 | $4.95 | $4.95 | 254,535 |
| 2024-02-16 | $3.50 | $4.71 | $3.50 | $4.50 | $4.50 | 654,934 |
| 2024-02-15 | $4.20 | $4.55 | $4.00 | $4.26 | $4.26 | 334,865 |
| 2024-02-14 | $3.80 | $4.25 | $3.80 | $4.22 | $4.22 | 165,359 |
| 2024-02-13 | $3.00 | $4.00 | $3.00 | $3.61 | $3.61 | 185,706 |
| 2024-02-12 | $3.25 | $3.75 | $3.25 | $3.35 | $3.35 | 71,662 |
| 2024-02-09 | $3.25 | $3.52 | $3.00 | $3.52 | $3.52 | 230,825 |
| 2024-02-08 | $3.00 | $3.55 | $3.00 | $3.55 | $3.55 | 625,783 |
| 2024-02-07 | $3.25 | $3.98 | $3.25 | $3.75 | $3.75 | 287,887 |
| 2024-02-06 | $3.00 | $4.00 | $3.00 | $3.75 | $3.75 | 287,887 |
| 2024-02-05 | $4.00 | $4.10 | $3.00 | $4.02 | $4.02 | 55,037 |
| 2024-02-02 | $3.01 | $4.25 | $3.01 | $4.02 | $4.02 | 149,664 |
| 2024-02-01 | $1.55 | $4.05 | $1.55 | $4.05 | $4.05 | 159,455 |
| 2024-01-31 | $4.50 | $4.60 | $1.55 | $4.60 | $4.60 | 43,527 |
| 2024-01-30 | $4.00 | $5.00 | $1.55 | $4.30 | $4.30 | 7,371 |
| 2024-01-29 | $4.75 | $5.00 | $4.75 | $4.76 | $4.76 | 382,417 |
| 2024-01-26 | $4.00 | $4.85 | $4.00 | $4.60 | $4.60 | 158,055 |
| 2024-01-25 | $4.25 | $4.55 | $4.25 | $4.50 | $4.50 | 27,445 |
| 2024-01-24 | $4.25 | $4.70 | $4.25 | $4.50 | $4.50 | 1,774,311 |
| 2024-01-23 | $4.26 | $4.60 | $4.20 | $4.50 | $4.50 | 1,774,311 |
| 2024-01-22 | $4.02 | $4.20 | $3.00 | $4.20 | $4.20 | 658,512 |
| 2024-01-19 | $2.00 | $4.01 | $2.00 | $4.00 | $4.00 | 429,516 |
| 2024-01-18 | $4.00 | $4.40 | $3.75 | $4.00 | $4.00 | 910,011 |
| 2024-01-17 | $4.00 | $4.35 | $4.00 | $4.35 | $4.35 | 208,132 |
| 2024-01-16 | $3.50 | $4.63 | $3.50 | $4.00 | $4.00 | 2,005,903 |
| 2024-01-12 | $4.75 | $5.20 | $3.00 | $4.50 | $4.50 | 1,118,089 |
| 2024-01-11 | $5.25 | $5.53 | $4.35 | $4.87 | $4.87 | 746,434 |
| 2024-01-10 | $5.00 | $6.00 | $4.00 | $5.26 | $5.26 | 890,888 |
| 2024-01-09 | $5.00 | $5.90 | $5.00 | $5.41 | $5.41 | 691,653 |
| 2024-01-08 | $4.67 | $5.30 | $4.67 | $5.10 | $5.10 | 2,008,571 |
| 2024-01-05 | $4.60 | $5.00 | $4.60 | $4.60 | $4.60 | 926,830 |
| 2024-01-04 | $4.00 | $5.00 | $3.95 | $4.60 | $4.60 | 926,830 |
| 2024-01-03 | $1.20 | $4.00 | $1.20 | $3.95 | $3.95 | 1,022,103 |
| 2024-01-02 | $3.55 | $3.95 | $3.55 | $3.95 | $3.95 | 543,985 |
| 2023-12-29 | $3.20 | $3.93 | $3.20 | $3.80 | $3.80 | 1,345,374 |
| 2023-12-28 | $2.45 | $3.21 | $2.45 | $3.20 | $3.20 | 1,563,686 |
| 2023-12-27 | $2.00 | $2.75 | $2.00 | $2.45 | $2.45 | 818,156 |
| 2023-12-26 | $1.00 | $2.65 | $1.00 | $2.45 | $2.45 | 818,156 |
| 2023-12-22 | $2.60 | $2.70 | $2.00 | $2.25 | $2.25 | 1,742,137 |
| 2023-12-21 | $2.25 | $2.65 | $2.00 | $2.50 | $2.50 | 1,746,335 |
| 2023-12-20 | $2.50 | $3.24 | $2.25 | $2.45 | $2.45 | 1,562,314 |
| 2023-12-19 | $1.70 | $2.40 | $1.70 | $2.05 | $2.05 | 2,915,892 |
| 2023-12-18 | $1.50 | $2.08 | $1.50 | $2.05 | $2.05 | 2,915,892 |
| 2023-12-15 | $1.11 | $2.55 | $1.10 | $1.10 | $1.10 | 2,165,236 |
| 2023-12-14 | $0.80 | $1.16 | $0.80 | $1.10 | $1.10 | 2,165,236 |
| 2023-12-13 | $0.40 | $1.00 | $0.35 | $0.80 | $0.80 | 3,049,124 |
| 2023-12-12 | $0.15 | $0.40 | $0.15 | $0.39 | $0.39 | 736,670 |
| 2023-12-11 | $0.19 | $0.32 | $0.19 | $0.29 | $0.29 | 1,100,611 |
| 2023-12-08 | $0.19 | $0.43 | $0.18 | $0.25 | $0.25 | 926,322 |
| 2023-12-07 | $0.21 | $0.40 | $0.05 | $0.22 | $0.22 | 815,862 |
| 2023-12-06 | $0.15 | $0.23 | $0.15 | $0.15 | $0.15 | 279,348 |
| 2023-12-05 | $0.09 | $0.15 | $0.09 | $0.15 | $0.15 | 279,348 |
| 2023-12-04 | $0.07 | $0.12 | $0.07 | $0.09 | $0.09 | 518,840 |
| 2023-12-01 | $0.07 | $0.11 | $0.07 | $0.11 | $0.11 | 356,926 |
| 2023-11-30 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 49,827 |
| 2023-11-29 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 174,786 |
| 2023-11-28 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 166,215 |
| 2023-11-27 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 54,020 |
| 2023-11-24 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 13,405 |
| 2023-11-22 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 89,790 |
| 2023-11-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 33,166 |
| 2023-11-20 | $0.00 | $0.03 | $0.00 | $0.03 | $0.03 | 36,365 |
| 2023-11-17 | $0.05 | $0.05 | $0.00 | $0.05 | $0.05 | 199,985 |
| 2023-11-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 93,320 |
| 2023-11-15 | $0.05 | $0.05 | $0.03 | $0.03 | $0.03 | 41,331 |
| 2023-11-14 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 105,764 |
| 2023-11-13 | $0.05 | $0.20 | $0.05 | $0.05 | $0.05 | 93,373 |
| 2023-11-10 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 9,718 |
| 2023-11-09 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 58,580 |
| 2023-11-08 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 133,722 |
| 2023-11-07 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 1,287,411 |
| 2023-11-06 | $0.00 | $0.15 | $0.00 | $0.04 | $0.04 | 86,307 |
| 2023-11-03 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 127,548 |
| 2023-11-02 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 43,611 |
| 2023-11-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 20,033 |
| 2023-10-31 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 48,073 |
| 2023-10-30 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 22,910 |
| 2023-10-27 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 332,272 |
| 2023-10-26 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 80,688 |
| 2023-10-25 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 80,688 |
| 2023-10-24 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 291,551 |
| 2023-10-23 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 275,466 |
| 2023-10-20 | $0.04 | $0.04 | $0.00 | $0.04 | $0.04 | 793,769 |
| 2023-10-19 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 26,356 |
| 2023-10-18 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 13,206 |
| 2023-10-17 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 68,626 |
| 2023-10-16 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 207,316 |
| 2023-10-13 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 98,458 |
| 2023-10-12 | $0.00 | $0.04 | $0.00 | $0.03 | $0.03 | 17,208 |
| 2023-10-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 13,502 |
| 2023-10-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 59,039 |
| 2023-10-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 25,031 |
| 2023-10-06 | $0.00 | $0.05 | $0.00 | $0.03 | $0.03 | 9,898 |
| 2023-10-05 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 104,624 |
| 2023-10-04 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 30,591 |
| 2023-10-03 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 98,701 |
| 2023-10-02 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 23,300 |
| 2023-09-29 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 430,085 |
| 2023-09-28 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 89,729 |
| 2023-09-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 180,192 |
| 2023-09-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 11,690 |
| 2023-09-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 15,150 |
| 2023-09-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 62,709 |
| 2023-09-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 34,841 |
| 2023-09-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 16,240 |
| 2023-09-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 11,365 |
| 2023-09-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 29,461 |
| 2023-09-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 7,526 |
| 2023-09-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 7,058 |
| 2023-09-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 18,705 |
| 2023-09-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 84,590 |
| 2023-09-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 8,673 |
| 2023-09-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 15,324 |
| 2023-09-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 28,023 |
| 2023-09-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,227 |
| 2023-09-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 42,170 |
| 2023-09-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 7,651 |
| 2023-08-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 19,746 |
| 2023-08-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 19,204 |
| 2023-08-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 25,184 |
| 2023-08-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 246,213 |
| 2023-08-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 8,895 |
| 2023-08-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 54,061 |
| 2023-08-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 51,206 |
| 2023-08-22 | $0.05 | $0.05 | $0.00 | $0.00 | $0.00 | 18,535 |
| 2023-08-21 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 7,800 |
| 2023-08-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 12,612 |
| 2023-08-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 15,496 |
| 2023-08-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 458,747 |
| 2023-08-15 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 29,600 |
| 2023-08-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 21,830 |
| 2023-08-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 18,383 |
| 2023-08-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 25,331 |
| 2023-08-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 8,825 |
| 2023-08-08 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 13,756 |
| 2023-08-04 | $0.00 | $0.02 | $0.00 | $0.00 | $0.00 | 14,551 |
| 2023-08-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 377,568 |
| 2023-08-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 30,532 |
| 2023-08-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 49,525 |
| 2023-07-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 7,366 |
| 2023-07-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 12,439 |
| 2023-07-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 20,215 |
| 2023-07-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 21,343 |
| 2023-07-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 12,194 |
| 2023-07-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 37,154 |
| 2023-07-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 119,689 |
| 2023-07-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 13,172 |
| 2023-07-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 32,054 |
| 2023-07-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 25,392 |
| 2023-07-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 14,448 |
| 2023-07-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 23,294 |
| 2023-07-13 | $0.02 | $0.05 | $0.02 | $0.02 | $0.02 | 23,294 |
| 2023-07-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 23,925 |
| 2023-07-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 61,562 |
| 2023-07-10 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 52,013 |
| 2023-07-07 | $0.01 | $0.05 | $0.01 | $0.01 | $0.01 | 39,992 |
| 2023-07-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 18,674 |
| 2023-07-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 14,053 |
| 2023-07-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 19,265 |
| 2023-06-30 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 106,836 |
| 2023-06-29 | $0.03 | $0.03 | $0.01 | $0.01 | $0.01 | 106,836 |
| 2023-06-28 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 44,316 |
| 2023-06-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17,476 |
| 2023-06-26 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 26,129 |
| 2023-06-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 21,831 |
| 2023-06-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 29,972 |
| 2023-06-21 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 40,863 |
| 2023-06-20 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 1,360,848 |
| 2023-06-16 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 60,459 |
| 2023-06-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 49,238 |
| 2023-06-14 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 194,617 |
| 2023-06-13 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 257,732 |
| 2023-06-12 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 17,955 |
| 2023-06-09 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 103,728 |
| 2023-06-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 42,721 |
| 2023-06-07 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 27,300 |
| 2023-06-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 13,073 |
| 2023-06-05 | $0.01 | $0.03 | $0.01 | $0.01 | $0.01 | 16,990 |
| 2023-06-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 20,432 |
| 2023-06-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 91,863 |
| 2023-05-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 9,511 |
| 2023-05-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 9,511 |
| 2023-05-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 65,683 |
| 2023-05-25 | $0.00 | $0.03 | $0.00 | $0.01 | $0.01 | 80,811 |
| 2023-05-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,320 |
| 2023-05-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17,890 |
| 2023-05-22 | $0.00 | $0.02 | $0.00 | $0.00 | $0.00 | 36,497 |
| 2023-05-19 | $0.02 | $0.03 | $0.00 | $0.02 | $0.02 | 81,896 |
| 2023-05-18 | $0.03 | $0.15 | $0.03 | $0.03 | $0.03 | 21,227 |
| 2023-05-17 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 157,069 |
| 2023-05-16 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 256,285 |
| 2023-05-15 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 131,346 |
| 2023-05-12 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 56,528 |
| 2023-05-11 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 79,463 |
| 2023-05-10 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 206,558 |
| 2023-05-09 | $0.03 | $0.04 | $0.02 | $0.03 | $0.03 | 120,654 |
| 2023-05-08 | $0.01 | $0.03 | $0.01 | $0.03 | $0.03 | 485,674 |
| 2023-05-05 | $0.01 | $0.03 | $0.01 | $0.02 | $0.02 | 109,180 |
| 2023-05-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 295,277 |
| 2023-05-03 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 96,650 |
| 2023-05-02 | $0.02 | $0.03 | $0.01 | $0.02 | $0.02 | 469,899 |
| 2023-05-01 | $0.02 | $0.04 | $0.01 | $0.02 | $0.02 | 291,108 |
| 2023-04-28 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 93,666 |
| 2023-04-27 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 429,897 |
| 2023-04-25 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 215,415 |
| 2023-04-24 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 126,192 |
| 2023-04-21 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 49,711 |
| 2023-04-20 | $0.04 | $0.06 | $0.03 | $0.04 | $0.04 | 236,043 |
| 2023-04-19 | $0.03 | $0.05 | $0.03 | $0.05 | $0.05 | 232,932 |
| 2023-04-18 | $0.03 | $0.05 | $0.03 | $0.05 | $0.05 | 183,225 |
| 2023-04-17 | $0.06 | $0.06 | $0.03 | $0.05 | $0.05 | 204,337 |
| 2023-04-14 | $0.01 | $0.06 | $0.01 | $0.05 | $0.05 | 204,337 |
| 2023-04-13 | $0.03 | $0.06 | $0.03 | $0.05 | $0.05 | 303,668 |
| 2023-04-12 | $0.06 | $0.06 | $0.03 | $0.05 | $0.05 | 165,798 |
| 2023-04-11 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 165,798 |
| 2023-04-10 | $0.07 | $0.10 | $0.05 | $0.06 | $0.06 | 507,192 |
| 2023-04-06 | $0.06 | $0.08 | $0.05 | $0.07 | $0.07 | 89,057 |
| 2023-04-05 | $0.05 | $0.09 | $0.05 | $0.07 | $0.07 | 1,491,682 |
| 2023-04-04 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 2,203,925 |
| 2023-04-03 | $0.02 | $0.07 | $0.02 | $0.06 | $0.06 | 3,411,238 |
| 2023-03-31 | $0.03 | $0.07 | $0.02 | $0.07 | $0.07 | 1,753,253 |
| 2023-03-30 | $0.07 | $0.08 | $0.05 | $0.06 | $0.06 | 3,797,143 |
| 2023-03-29 | $0.03 | $0.09 | $0.03 | $0.06 | $0.06 | 6,469,833 |
| 2023-03-28 | $0.52 | $0.52 | $0.03 | $0.04 | $0.04 | 10,396,770 |
| 2023-03-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-03-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-03-23 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-03-22 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-03-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-03-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-03-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-03-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-03-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.60 | 0 |
| 2023-03-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-03-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 10 |
| 2023-03-10 | $15.25 | $15.37 | $11.62 | $11.90 | $11.90 | 1,216,598 |
| 2023-03-09 | $17.19 | $17.19 | $15.69 | $16.40 | $16.40 | 283,349 |
| 2023-03-08 | $17.08 | $17.45 | $17.08 | $17.44 | $17.44 | 115,600 |
| 2023-03-07 | $17.53 | $17.65 | $16.85 | $17.00 | $17.00 | 95,157 |
| 2023-03-06 | $17.70 | $17.87 | $17.43 | $17.53 | $17.53 | 76,387 |
| 2023-03-03 | $17.74 | $17.87 | $17.54 | $17.66 | $17.66 | 56,231 |
| 2023-03-02 | $17.67 | $17.81 | $17.40 | $17.53 | $17.53 | 87,421 |
| 2023-03-01 | $18.08 | $18.08 | $17.55 | $17.90 | $17.90 | 37,722 |
| 2023-02-28 | $17.73 | $18.06 | $17.58 | $18.02 | $18.02 | 67,918 |
| 2023-02-27 | $17.73 | $17.84 | $17.64 | $17.74 | $17.74 | 30,530 |
| 2023-02-24 | $17.53 | $17.68 | $17.30 | $17.55 | $17.55 | 41,054 |
| 2023-02-23 | $17.58 | $17.78 | $17.52 | $17.57 | $17.57 | 43,874 |
| 2023-02-22 | $17.28 | $17.69 | $17.15 | $17.69 | $17.69 | 34,563 |
| 2023-02-21 | $17.70 | $17.75 | $17.03 | $17.13 | $17.13 | 58,470 |
| 2023-02-17 | $17.85 | $17.85 | $17.54 | $17.76 | $17.76 | 52,209 |
| 2023-02-16 | $18.10 | $18.20 | $17.75 | $17.78 | $17.78 | 72,916 |
| 2023-02-15 | $18.03 | $18.17 | $17.96 | $18.15 | $18.15 | 39,499 |
| 2023-02-14 | $18.20 | $18.40 | $17.89 | $18.09 | $18.09 | 68,969 |
| 2023-02-13 | $18.28 | $18.28 | $18.03 | $18.16 | $18.16 | 43,242 |
| 2023-02-10 | $18.40 | $18.40 | $18.08 | $18.12 | $18.12 | 43,322 |
| 2023-02-09 | $18.57 | $18.60 | $18.24 | $18.39 | $18.39 | 62,872 |
| 2023-02-08 | $18.24 | $18.45 | $18.04 | $18.32 | $18.32 | 67,355 |
| 2023-02-07 | $18.31 | $18.34 | $17.87 | $18.19 | $18.19 | 37,582 |
| 2023-02-06 | $18.50 | $18.50 | $18.21 | $18.27 | $18.27 | 55,622 |
| 2023-02-03 | $18.80 | $18.80 | $18.50 | $18.54 | $18.54 | 35,423 |
| 2023-02-02 | $18.47 | $18.85 | $18.47 | $18.84 | $18.84 | 158,100 |
| 2023-02-01 | $19.01 | $19.03 | $18.37 | $18.43 | $18.43 | 209,363 |
| 2023-01-31 | $19.10 | $19.12 | $18.88 | $18.96 | $18.96 | 225,818 |
| 2023-01-30 | $18.55 | $19.22 | $18.55 | $19.10 | $19.10 | 140,996 |
| 2023-01-27 | $19.06 | $19.20 | $18.52 | $18.59 | $18.59 | 99,635 |
| 2023-01-26 | $19.00 | $19.25 | $18.88 | $19.23 | $19.23 | 86,161 |
| 2023-01-25 | $18.85 | $19.00 | $18.69 | $18.98 | $18.98 | 48,544 |
| 2023-01-24 | $18.90 | $18.98 | $18.66 | $18.81 | $18.81 | 111,224 |
| 2023-01-23 | $18.44 | $18.98 | $18.20 | $18.90 | $18.90 | 111,610 |
| 2023-01-20 | $18.28 | $18.51 | $17.92 | $18.44 | $18.44 | 152,402 |
| 2023-01-19 | $18.14 | $18.29 | $17.92 | $18.23 | $18.23 | 68,665 |
| 2023-01-18 | $18.43 | $18.65 | $18.04 | $18.05 | $18.05 | 107,494 |
| 2023-01-17 | $18.00 | $18.31 | $18.00 | $18.21 | $18.21 | 144,535 |
| 2023-01-13 | $17.90 | $17.94 | $17.62 | $17.80 | $17.80 | 88,409 |
| 2023-01-12 | $17.49 | $17.98 | $17.35 | $17.91 | $17.91 | 89,534 |
| 2023-01-11 | $17.33 | $17.45 | $17.16 | $17.30 | $17.30 | 173,888 |
| 2023-01-10 | $17.30 | $17.49 | $17.00 | $17.38 | $17.38 | 68,449 |
| 2023-01-09 | $17.23 | $18.04 | $17.05 | $17.34 | $17.34 | 149,541 |
| 2023-01-06 | $16.04 | $17.19 | $16.02 | $17.19 | $17.19 | 122,280 |
| 2023-01-05 | $16.16 | $16.44 | $15.65 | $16.04 | $16.04 | 250,189 |
| 2023-01-04 | $16.21 | $16.71 | $15.94 | $16.67 | $16.67 | 112,675 |
| 2023-01-03 | $15.61 | $16.01 | $15.50 | $16.00 | $16.00 | 80,623 |
| 2022-12-30 | $15.40 | $15.68 | $15.30 | $15.37 | $15.37 | 189,214 |
| 2022-12-29 | $15.26 | $15.63 | $15.25 | $15.50 | $15.50 | 202,092 |
| 2022-12-28 | $15.53 | $15.61 | $15.11 | $15.21 | $15.21 | 158,763 |
| 2022-12-27 | $15.51 | $15.75 | $15.30 | $15.37 | $15.37 | 84,961 |
| 2022-12-23 | $15.65 | $15.99 | $15.50 | $15.65 | $15.65 | 80,456 |
| 2022-12-22 | $15.93 | $16.05 | $15.46 | $15.59 | $15.59 | 151,975 |
| 2022-12-21 | $16.15 | $16.25 | $15.88 | $16.05 | $16.05 | 105,453 |
| 2022-12-20 | $16.16 | $16.16 | $15.90 | $16.15 | $16.15 | 110,062 |
| 2022-12-19 | $16.20 | $16.29 | $16.00 | $16.18 | $16.18 | 87,747 |
| 2022-12-16 | $16.18 | $16.37 | $15.97 | $16.20 | $16.20 | 137,095 |
| 2022-12-15 | $16.49 | $16.58 | $16.12 | $16.34 | $16.34 | 315,970 |
| 2022-12-14 | $16.85 | $16.97 | $16.56 | $16.70 | $16.39 | 122,238 |
| 2022-12-13 | $17.31 | $17.35 | $16.68 | $16.80 | $16.48 | 121,979 |
| 2022-12-12 | $16.61 | $16.89 | $16.43 | $16.65 | $16.34 | 340,839 |
| 2022-12-09 | $16.96 | $17.04 | $16.40 | $16.57 | $16.26 | 78,126 |
| 2022-12-08 | $17.15 | $17.33 | $16.92 | $17.04 | $16.72 | 108,810 |
| 2022-12-07 | $17.26 | $17.52 | $16.85 | $17.01 | $16.69 | 126,575 |
| 2022-12-06 | $17.75 | $18.01 | $17.06 | $17.19 | $16.87 | 63,953 |
| 2022-12-05 | $17.95 | $18.14 | $17.55 | $17.58 | $17.25 | 76,265 |
| 2022-12-02 | $17.50 | $18.20 | $17.31 | $18.10 | $17.76 | 56,053 |
| 2022-12-01 | $17.48 | $17.75 | $17.21 | $17.50 | $17.17 | 57,926 |
| 2022-11-30 | $17.00 | $17.40 | $16.82 | $17.35 | $17.02 | 80,457 |
| 2022-11-29 | $17.53 | $17.53 | $16.87 | $16.90 | $16.58 | 95,314 |
| 2022-11-28 | $17.54 | $17.84 | $17.40 | $17.47 | $17.14 | 66,681 |
| 2022-11-25 | $17.80 | $17.84 | $17.36 | $17.64 | $17.64 | 22,902 |
| 2022-11-23 | $17.31 | $17.80 | $17.21 | $17.79 | $17.79 | 117,421 |
| 2022-11-22 | $17.10 | $17.40 | $16.92 | $17.30 | $17.30 | 65,855 |
| 2022-11-21 | $17.16 | $17.27 | $16.92 | $16.93 | $16.93 | 57,347 |
| 2022-11-18 | $16.80 | $17.11 | $16.75 | $17.01 | $17.01 | 49,225 |
| 2022-11-17 | $17.16 | $17.19 | $16.60 | $16.70 | $16.70 | 67,181 |
| 2022-11-16 | $17.79 | $18.09 | $17.15 | $17.25 | $17.25 | 74,484 |
| 2022-11-15 | $17.53 | $18.08 | $17.41 | $17.58 | $17.58 | 86,379 |
| 2022-11-14 | $17.70 | $18.07 | $17.22 | $17.37 | $17.37 | 57,466 |
| 2022-11-11 | $17.70 | $18.17 | $17.48 | $17.62 | $17.62 | 41,956 |
| 2022-11-10 | $17.11 | $17.79 | $17.11 | $17.64 | $17.64 | 82,734 |
| 2022-11-09 | $17.39 | $17.39 | $16.58 | $16.88 | $16.88 | 88,652 |
| 2022-11-08 | $16.96 | $17.34 | $16.76 | $17.25 | $17.25 | 80,752 |
| 2022-11-07 | $16.95 | $17.00 | $16.68 | $16.76 | $16.76 | 69,811 |
| 2022-11-04 | $17.00 | $17.34 | $16.80 | $16.86 | $16.86 | 35,639 |
| 2022-11-03 | $17.29 | $17.29 | $16.95 | $16.96 | $16.96 | 49,047 |
| 2022-11-02 | $17.51 | $17.80 | $17.16 | $17.28 | $17.28 | 34,364 |
| 2022-11-01 | $17.81 | $17.92 | $17.35 | $17.35 | $17.35 | 47,188 |
| 2022-10-31 | $17.57 | $17.91 | $17.52 | $17.62 | $17.62 | 33,184 |
| 2022-10-28 | $17.59 | $17.79 | $17.38 | $17.65 | $17.65 | 37,569 |
| 2022-10-27 | $17.37 | $17.74 | $17.37 | $17.51 | $17.51 | 42,680 |
| 2022-10-26 | $17.57 | $17.80 | $17.27 | $17.57 | $17.57 | 41,354 |
| 2022-10-25 | $17.15 | $17.53 | $17.13 | $17.53 | $17.53 | 34,046 |
| 2022-10-24 | $16.93 | $17.21 | $16.78 | $17.02 | $17.02 | 45,687 |
| 2022-10-21 | $16.56 | $17.07 | $16.56 | $16.93 | $16.93 | 257,844 |
| 2022-10-20 | $17.15 | $17.15 | $16.50 | $16.56 | $16.56 | 46,598 |
| 2022-10-19 | $17.09 | $17.11 | $16.89 | $17.05 | $17.05 | 37,527 |
| 2022-10-18 | $17.15 | $17.27 | $16.77 | $17.13 | $17.13 | 182,170 |
| 2022-10-17 | $16.85 | $17.14 | $16.70 | $17.01 | $17.01 | 92,381 |
| 2022-10-14 | $16.88 | $17.24 | $16.69 | $16.69 | $16.69 | 38,756 |
| 2022-10-13 | $16.81 | $17.35 | $16.66 | $16.86 | $16.86 | 111,984 |
| 2022-10-12 | $17.07 | $17.19 | $16.75 | $16.90 | $16.90 | 59,355 |
| 2022-10-11 | $17.50 | $17.50 | $17.01 | $17.06 | $17.06 | 40,721 |
| 2022-10-10 | $17.37 | $17.40 | $17.06 | $17.33 | $17.33 | 31,059 |
| 2022-10-07 | $17.48 | $17.48 | $17.21 | $17.28 | $17.28 | 39,831 |
| 2022-10-06 | $17.48 | $17.64 | $17.41 | $17.51 | $17.51 | 36,458 |
| 2022-10-05 | $17.55 | $17.60 | $17.35 | $17.35 | $17.35 | 52,130 |
| 2022-10-04 | $17.68 | $18.00 | $17.56 | $17.69 | $17.69 | 90,211 |
| 2022-10-03 | $17.90 | $18.05 | $17.46 | $17.50 | $17.50 | 98,443 |
| 2022-09-30 | $17.96 | $18.11 | $17.47 | $17.55 | $17.55 | 318,724 |
| 2022-09-29 | $17.98 | $17.99 | $17.39 | $17.78 | $17.78 | 38,912 |
| 2022-09-28 | $17.36 | $18.13 | $17.36 | $18.07 | $18.07 | 56,564 |
| 2022-09-27 | $17.50 | $18.14 | $17.27 | $17.34 | $17.34 | 71,690 |
| 2022-09-26 | $17.65 | $17.71 | $17.30 | $17.30 | $17.30 | 45,206 |
| 2022-09-23 | $17.81 | $17.85 | $17.50 | $17.68 | $17.68 | 105,657 |
| 2022-09-22 | $18.10 | $18.18 | $17.85 | $18.00 | $18.00 | 118,495 |
| 2022-09-21 | $18.00 | $18.39 | $17.90 | $18.00 | $18.00 | 57,778 |
| 2022-09-20 | $18.18 | $18.25 | $17.90 | $17.90 | $17.90 | 62,710 |
| 2022-09-19 | $18.36 | $18.66 | $18.13 | $18.13 | $18.13 | 44,211 |
| 2022-09-16 | $18.54 | $18.74 | $18.30 | $18.36 | $18.36 | 38,077 |
| 2022-09-15 | $19.15 | $19.21 | $18.50 | $18.54 | $18.54 | 59,758 |
| 2022-09-14 | $19.38 | $19.46 | $19.16 | $19.35 | $19.03 | 43,000 |
| 2022-09-13 | $18.90 | $19.28 | $18.65 | $19.27 | $18.95 | 37,800 |
| 2022-09-12 | $19.07 | $19.36 | $18.82 | $19.05 | $18.73 | 28,485 |
| 2022-09-09 | $18.62 | $19.18 | $18.60 | $19.18 | $18.86 | 41,283 |
| 2022-09-08 | $18.40 | $18.78 | $18.30 | $18.33 | $18.03 | 89,058 |
| 2022-09-07 | $18.10 | $18.50 | $18.08 | $18.31 | $18.01 | 43,426 |
| 2022-09-06 | $18.35 | $18.44 | $18.01 | $18.07 | $17.77 | 31,071 |
| 2022-09-02 | $18.56 | $18.64 | $18.02 | $18.34 | $18.04 | 70,984 |
| 2022-09-01 | $18.75 | $18.75 | $18.24 | $18.31 | $18.01 | 56,240 |
| 2022-08-31 | $19.25 | $19.43 | $18.52 | $18.64 | $18.33 | 80,569 |
| 2022-08-30 | $19.39 | $19.39 | $19.09 | $19.11 | $18.79 | 50,431 |
| 2022-08-29 | $19.20 | $19.35 | $18.91 | $19.27 | $18.95 | 46,408 |
| 2022-08-26 | $19.47 | $19.47 | $19.06 | $19.22 | $18.90 | 37,920 |
| 2022-08-25 | $19.21 | $19.57 | $18.98 | $19.44 | $19.12 | 27,210 |
| 2022-08-24 | $18.85 | $19.44 | $18.59 | $19.10 | $18.78 | 81,983 |
| 2022-08-23 | $19.20 | $19.50 | $18.29 | $18.84 | $18.53 | 140,981 |
| 2022-08-22 | $19.50 | $19.50 | $19.05 | $19.17 | $18.85 | 45,209 |
| 2022-08-19 | $19.65 | $19.82 | $19.32 | $19.52 | $19.20 | 69,832 |
| 2022-08-18 | $20.15 | $20.20 | $19.65 | $19.76 | $19.43 | 94,089 |
| 2022-08-17 | $20.19 | $20.23 | $19.94 | $20.05 | $19.72 | 60,139 |
| 2022-08-16 | $20.50 | $20.57 | $20.15 | $20.39 | $20.05 | 60,672 |
| 2022-08-15 | $20.19 | $20.58 | $20.19 | $20.37 | $20.03 | 49,032 |
| 2022-08-12 | $20.30 | $20.46 | $20.12 | $20.27 | $19.93 | 50,558 |
| 2022-08-11 | $20.78 | $20.78 | $20.03 | $20.21 | $19.87 | 61,422 |
| 2022-08-10 | $20.45 | $20.75 | $20.23 | $20.41 | $20.07 | 50,489 |
| 2022-08-09 | $21.13 | $21.13 | $19.88 | $20.25 | $19.91 | 152,494 |
| 2022-08-08 | $21.10 | $21.30 | $20.80 | $21.08 | $20.73 | 72,407 |
| 2022-08-05 | $20.98 | $21.09 | $20.65 | $21.00 | $20.65 | 74,404 |
| 2022-08-04 | $20.76 | $21.18 | $20.54 | $21.12 | $20.77 | 101,444 |
| 2022-08-03 | $19.96 | $20.58 | $19.93 | $20.58 | $20.24 | 103,290 |
| 2022-08-02 | $19.68 | $20.18 | $19.60 | $19.85 | $19.52 | 301,161 |
| 2022-08-01 | $20.05 | $20.17 | $19.63 | $19.77 | $19.44 | 120,765 |
| 2022-07-29 | $20.50 | $20.74 | $19.85 | $20.09 | $20.09 | 258,785 |
| 2022-07-28 | $20.40 | $20.50 | $20.25 | $20.41 | $20.41 | 104,363 |
| 2022-07-27 | $20.49 | $20.55 | $20.25 | $20.47 | $20.47 | 49,205 |
| 2022-07-26 | $20.45 | $20.48 | $20.07 | $20.41 | $20.41 | 65,324 |
| 2022-07-25 | $20.50 | $20.50 | $20.15 | $20.40 | $20.40 | 56,043 |
| 2022-07-22 | $20.54 | $20.62 | $20.29 | $20.52 | $20.52 | 57,516 |
| 2022-07-21 | $20.28 | $20.50 | $20.06 | $20.42 | $20.42 | 42,926 |
| 2022-07-20 | $20.05 | $20.45 | $20.05 | $20.11 | $20.11 | 80,106 |
| 2022-07-19 | $20.05 | $20.14 | $19.86 | $19.96 | $19.96 | 55,472 |
| 2022-07-18 | $19.61 | $20.05 | $19.61 | $19.92 | $19.92 | 53,296 |
| 2022-07-15 | $19.00 | $19.70 | $18.86 | $19.61 | $19.61 | 73,710 |
| 2022-07-14 | $18.70 | $18.94 | $18.60 | $18.94 | $18.94 | 117,598 |
| 2022-07-13 | $18.61 | $18.91 | $18.61 | $18.70 | $18.70 | 74,832 |
| 2022-07-12 | $18.83 | $19.00 | $18.71 | $18.82 | $18.82 | 64,724 |
| 2022-07-11 | $18.68 | $18.75 | $18.58 | $18.74 | $18.74 | 48,259 |
| 2022-07-08 | $18.55 | $18.73 | $18.48 | $18.70 | $18.70 | 50,493 |
| 2022-07-07 | $18.74 | $18.82 | $18.48 | $18.70 | $18.70 | 78,853 |
| 2022-07-06 | $18.61 | $18.80 | $18.44 | $18.70 | $18.70 | 92,697 |
| 2022-07-05 | $18.53 | $18.73 | $18.23 | $18.47 | $18.47 | 79,503 |
| 2022-07-01 | $18.53 | $18.85 | $18.25 | $18.80 | $18.80 | 43,655 |
| 2022-06-30 | $18.38 | $18.58 | $18.10 | $18.40 | $18.40 | 103,680 |
| 2022-06-29 | $18.15 | $18.44 | $17.91 | $18.38 | $18.38 | 50,016 |
| 2022-06-28 | $18.30 | $18.47 | $17.90 | $18.03 | $18.03 | 37,775 |
| 2022-06-27 | $18.47 | $18.55 | $18.00 | $18.11 | $18.11 | 61,121 |
| 2022-06-24 | $18.22 | $18.55 | $18.22 | $18.49 | $18.49 | 46,414 |
| 2022-06-23 | $18.00 | $18.30 | $17.87 | $17.95 | $17.95 | 140,071 |
| 2022-06-22 | $17.92 | $18.24 | $17.83 | $17.86 | $17.86 | 80,254 |
| 2022-06-21 | $17.75 | $18.18 | $17.70 | $18.15 | $18.15 | 55,904 |
| 2022-06-17 | $17.85 | $17.85 | $17.39 | $17.57 | $17.57 | 65,392 |
| 2022-06-16 | $17.84 | $17.90 | $17.26 | $17.55 | $17.55 | 70,316 |
| 2022-06-15 | $17.73 | $18.35 | $17.56 | $18.15 | $17.83 | 98,858 |
| 2022-06-14 | $18.00 | $18.19 | $17.36 | $17.64 | $17.33 | 186,383 |
| 2022-06-13 | $18.36 | $18.36 | $17.66 | $17.98 | $17.67 | 79,891 |
| 2022-06-10 | $19.83 | $19.88 | $18.26 | $18.67 | $18.34 | 139,931 |
| 2022-06-09 | $20.37 | $20.37 | $19.82 | $19.93 | $19.58 | 87,388 |
| 2022-06-08 | $20.48 | $20.53 | $20.15 | $20.32 | $19.96 | 46,098 |
| 2022-06-07 | $19.90 | $20.45 | $19.90 | $20.40 | $20.04 | 72,367 |
| 2022-06-06 | $20.12 | $20.26 | $19.73 | $19.98 | $19.63 | 46,734 |
| 2022-06-03 | $20.18 | $20.35 | $19.81 | $19.97 | $19.62 | 48,474 |
| 2022-06-02 | $20.43 | $20.43 | $19.78 | $20.31 | $19.95 | 55,269 |
| 2022-06-01 | $21.00 | $21.00 | $20.52 | $20.75 | $20.39 | 54,924 |
| 2022-05-31 | $20.60 | $20.99 | $20.09 | $20.78 | $20.42 | 111,241 |
| 2022-05-27 | $20.00 | $20.82 | $19.97 | $20.62 | $20.26 | 141,006 |
| 2022-05-26 | $19.90 | $20.38 | $18.73 | $19.78 | $19.43 | 106,472 |
| 2022-05-25 | $18.28 | $19.96 | $18.28 | $19.48 | $19.14 | 115,762 |
| 2022-05-24 | $17.99 | $18.40 | $17.83 | $18.18 | $17.86 | 104,835 |
| 2022-05-23 | $18.10 | $18.56 | $17.78 | $17.92 | $17.60 | 114,641 |
| 2022-05-20 | $18.42 | $18.55 | $18.00 | $18.10 | $17.78 | 104,613 |
| 2022-05-19 | $18.21 | $18.75 | $18.20 | $18.43 | $18.10 | 151,458 |
| 2022-05-18 | $18.72 | $19.12 | $18.20 | $18.23 | $17.91 | 214,393 |
| 2022-05-17 | $19.49 | $19.56 | $18.65 | $18.69 | $18.36 | 110,758 |
| 2022-05-16 | $19.00 | $19.76 | $18.67 | $19.49 | $19.15 | 85,561 |
| 2022-05-13 | $18.70 | $19.08 | $18.70 | $19.02 | $18.69 | 64,414 |
| 2022-05-12 | $18.26 | $18.68 | $17.48 | $18.65 | $18.32 | 414,845 |
| 2022-05-11 | $18.13 | $18.63 | $17.99 | $18.09 | $17.77 | 122,977 |
| 2022-05-10 | $18.98 | $18.98 | $18.09 | $18.20 | $17.88 | 94,115 |
| 2022-05-09 | $18.81 | $18.81 | $18.27 | $18.63 | $18.30 | 70,868 |
| 2022-05-06 | $18.48 | $18.88 | $18.48 | $18.88 | $18.55 | 42,183 |
| 2022-05-05 | $19.00 | $19.02 | $18.54 | $18.93 | $18.60 | 79,892 |
| 2022-05-04 | $18.74 | $19.35 | $18.44 | $19.25 | $18.91 | 111,144 |
| 2022-05-03 | $18.52 | $19.12 | $18.22 | $18.46 | $18.14 | 119,230 |
| 2022-05-02 | $18.91 | $19.21 | $18.34 | $18.52 | $18.20 | 137,051 |
| 2022-04-29 | $19.49 | $19.49 | $18.86 | $19.13 | $18.80 | 148,594 |
| 2022-04-28 | $19.44 | $19.90 | $19.10 | $19.54 | $19.20 | 125,280 |
| 2022-04-27 | $20.25 | $20.26 | $19.25 | $19.48 | $19.14 | 137,259 |
| 2022-04-26 | $20.35 | $20.57 | $20.13 | $20.13 | $19.78 | 58,396 |
| 2022-04-25 | $20.25 | $20.42 | $20.19 | $20.35 | $19.99 | 54,986 |
| 2022-04-22 | $20.60 | $20.67 | $20.08 | $20.24 | $19.89 | 261,834 |
| 2022-04-21 | $20.95 | $20.96 | $20.41 | $20.55 | $20.19 | 114,469 |
| 2022-04-20 | $20.85 | $20.94 | $20.70 | $20.94 | $20.57 | 93,816 |
| 2022-04-19 | $20.91 | $20.94 | $20.65 | $20.85 | $20.49 | 130,924 |
| 2022-04-18 | $20.97 | $20.97 | $20.60 | $20.86 | $20.50 | 114,603 |
| 2022-04-14 | $20.91 | $21.03 | $20.50 | $21.02 | $20.65 | 1,283,431 |
| 2022-04-13 | $20.67 | $20.92 | $20.65 | $20.89 | $20.52 | 91,966 |
| 2022-04-12 | $20.52 | $20.78 | $20.52 | $20.68 | $20.32 | 84,815 |
| 2022-04-11 | $20.97 | $20.97 | $20.28 | $20.29 | $19.94 | 84,091 |
| 2022-04-08 | $21.32 | $21.52 | $20.97 | $20.97 | $20.60 | 45,084 |
| 2022-04-07 | $21.56 | $21.93 | $21.22 | $21.52 | $21.14 | 58,037 |
| 2022-04-06 | $21.44 | $21.70 | $21.30 | $21.51 | $21.13 | 59,226 |
| 2022-04-05 | $22.36 | $22.55 | $21.69 | $21.70 | $21.32 | 125,378 |
| 2022-04-04 | $22.57 | $22.70 | $22.35 | $22.55 | $22.16 | 71,101 |
| 2022-04-01 | $22.65 | $22.71 | $22.46 | $22.52 | $22.13 | 42,631 |
| 2022-03-31 | $22.48 | $22.73 | $22.25 | $22.70 | $22.30 | 37,868 |
| 2022-03-30 | $22.22 | $22.57 | $22.15 | $22.34 | $21.95 | 88,383 |
| 2022-03-29 | $21.70 | $22.17 | $21.45 | $22.13 | $21.74 | 107,386 |
| 2022-03-28 | $21.63 | $21.89 | $21.42 | $21.64 | $21.26 | 36,329 |
| 2022-03-25 | $22.14 | $22.21 | $21.39 | $21.48 | $21.10 | 76,925 |
| 2022-03-24 | $22.25 | $22.53 | $22.04 | $22.09 | $21.70 | 41,784 |
| 2022-03-23 | $22.40 | $22.40 | $22.04 | $22.40 | $22.01 | 70,964 |
| 2022-03-22 | $22.33 | $22.45 | $22.20 | $22.32 | $21.93 | 66,652 |
| 2022-03-21 | $22.50 | $22.75 | $22.04 | $22.40 | $22.01 | 50,224 |
| 2022-03-18 | $22.45 | $22.74 | $22.45 | $22.54 | $22.15 | 25,384 |
| 2022-03-17 | $22.15 | $22.54 | $22.07 | $22.45 | $22.06 | 63,404 |
| 2022-03-16 | $21.89 | $22.40 | $21.75 | $22.38 | $21.69 | 117,052 |
| 2022-03-15 | $21.89 | $22.12 | $21.73 | $21.79 | $21.11 | 132,195 |
| 2022-03-14 | $22.23 | $22.24 | $21.60 | $21.77 | $21.09 | 81,270 |
| 2022-03-11 | $22.66 | $22.70 | $22.08 | $22.31 | $21.62 | 41,389 |
| 2022-03-10 | $22.78 | $22.78 | $22.31 | $22.54 | $21.84 | 33,012 |
| 2022-03-09 | $22.63 | $22.89 | $22.48 | $22.85 | $22.14 | 48,427 |
| 2022-03-08 | $22.68 | $22.79 | $22.48 | $22.55 | $21.85 | 74,128 |
| 2022-03-07 | $23.16 | $23.16 | $22.68 | $22.71 | $22.01 | 36,675 |
| 2022-03-04 | $23.37 | $23.43 | $23.08 | $23.18 | $22.46 | 36,102 |
| 2022-03-03 | $23.33 | $23.48 | $23.22 | $23.38 | $22.66 | 46,314 |
| 2022-03-02 | $23.33 | $23.47 | $23.23 | $23.27 | $22.55 | 38,583 |
| 2022-03-01 | $23.09 | $23.43 | $23.03 | $23.29 | $22.57 | 46,091 |
| 2022-02-28 | $22.98 | $23.42 | $22.73 | $23.09 | $22.37 | 84,349 |
| 2022-02-25 | $22.49 | $22.93 | $22.38 | $22.93 | $22.22 | 84,985 |
| 2022-02-24 | $22.14 | $22.50 | $22.00 | $22.36 | $21.67 | 406,600 |
| 2022-02-23 | $22.46 | $22.46 | $22.15 | $22.33 | $21.64 | 77,473 |
| 2022-02-22 | $22.25 | $22.46 | $22.00 | $22.41 | $21.72 | 95,007 |
| 2022-02-18 | $22.30 | $22.50 | $22.21 | $22.25 | $21.56 | 128,888 |
| 2022-02-17 | $22.60 | $22.95 | $22.30 | $22.30 | $21.61 | 72,110 |
| 2022-02-16 | $22.34 | $22.88 | $22.30 | $22.57 | $21.87 | 115,657 |
| 2022-02-15 | $22.50 | $23.00 | $22.25 | $22.53 | $21.83 | 1,064,622 |
| 2022-02-14 | $22.75 | $22.95 | $22.05 | $22.56 | $21.86 | 129,781 |
| 2022-02-11 | $23.71 | $23.71 | $22.91 | $22.92 | $22.21 | 104,302 |
| 2022-02-10 | $23.88 | $23.93 | $23.20 | $23.36 | $22.64 | 93,293 |
| 2022-02-09 | $24.01 | $24.31 | $23.91 | $23.93 | $23.19 | 79,290 |
| 2022-02-08 | $24.17 | $24.29 | $23.77 | $23.98 | $23.24 | 95,793 |
| 2022-02-07 | $24.28 | $24.44 | $24.10 | $24.21 | $23.46 | 72,635 |
| 2022-02-04 | $24.50 | $24.70 | $24.15 | $24.15 | $23.40 | 83,855 |
| 2022-02-03 | $24.74 | $24.97 | $24.32 | $24.73 | $23.96 | 71,992 |
| 2022-02-02 | $25.14 | $25.19 | $24.69 | $24.79 | $24.02 | 105,342 |
| 2022-02-01 | $24.75 | $25.15 | $24.75 | $25.09 | $24.31 | 63,973 |
| 2022-01-31 | $24.50 | $24.84 | $24.38 | $24.75 | $23.98 | 125,100 |
| 2022-01-28 | $24.39 | $24.50 | $24.02 | $24.50 | $23.74 | 84,749 |
| 2022-01-27 | $24.90 | $25.00 | $24.30 | $24.30 | $23.55 | 97,304 |
| 2022-01-26 | $24.91 | $25.11 | $24.54 | $24.80 | $24.03 | 77,022 |
| 2022-01-25 | $25.05 | $25.05 | $24.72 | $24.98 | $24.21 | 87,017 |
| 2022-01-24 | $25.11 | $25.13 | $24.73 | $25.05 | $24.27 | 74,982 |
| 2022-01-21 | $25.22 | $25.34 | $25.06 | $25.11 | $24.33 | 57,538 |
| 2022-01-20 | $25.49 | $25.53 | $25.21 | $25.21 | $24.43 | 72,990 |
| 2022-01-19 | $25.42 | $25.68 | $25.34 | $25.45 | $24.66 | 80,236 |
| 2022-01-18 | $25.56 | $25.57 | $25.20 | $25.48 | $24.69 | 63,481 |
| 2022-01-14 | $25.78 | $25.86 | $25.58 | $25.66 | $24.86 | 19,994 |
| 2022-01-13 | $25.78 | $25.91 | $25.66 | $25.81 | $25.01 | 33,029 |
| 2022-01-12 | $25.80 | $25.91 | $25.62 | $25.64 | $24.85 | 44,175 |
| 2022-01-11 | $25.55 | $25.84 | $25.49 | $25.64 | $24.85 | 38,556 |
| 2022-01-10 | $25.58 | $25.64 | $25.32 | $25.47 | $24.68 | 37,935 |
| 2022-01-07 | $25.55 | $25.64 | $25.28 | $25.62 | $24.83 | 32,919 |
| 2022-01-06 | $25.61 | $25.71 | $25.32 | $25.54 | $24.75 | 93,721 |
| 2022-01-05 | $25.78 | $25.79 | $25.27 | $25.46 | $24.67 | 47,892 |
| 2022-01-04 | $25.95 | $25.95 | $25.65 | $25.72 | $24.92 | 43,951 |
| 2022-01-03 | $26.09 | $26.10 | $25.81 | $25.98 | $25.17 | 47,225 |
| 2021-12-31 | $25.92 | $26.18 | $25.81 | $26.18 | $25.37 | 49,592 |
| 2021-12-30 | $25.75 | $25.92 | $25.71 | $25.89 | $25.09 | 35,745 |
| 2021-12-29 | $25.63 | $25.74 | $25.57 | $25.74 | $24.94 | 38,593 |
| 2021-12-28 | $25.64 | $25.67 | $25.41 | $25.65 | $24.86 | 60,263 |
| 2021-12-27 | $25.64 | $25.64 | $25.53 | $25.61 | $24.82 | 19,581 |
| 2021-12-23 | $25.70 | $25.70 | $25.51 | $25.59 | $24.80 | 25,365 |
| 2021-12-22 | $25.49 | $25.70 | $25.49 | $25.70 | $24.90 | 54,609 |
| 2021-12-21 | $25.43 | $25.54 | $25.39 | $25.42 | $24.63 | 68,918 |
| 2021-12-20 | $25.44 | $25.57 | $25.43 | $25.43 | $24.64 | 37,849 |
| 2021-12-17 | $25.50 | $25.57 | $25.34 | $25.40 | $24.61 | 89,821 |
| 2021-12-16 | $25.41 | $25.63 | $25.39 | $25.40 | $24.61 | 49,175 |
| 2021-12-15 | $25.71 | $25.87 | $25.68 | $25.80 | $24.70 | 44,711 |
| 2021-12-14 | $25.79 | $25.94 | $25.65 | $25.77 | $24.67 | 23,692 |
| 2021-12-13 | $25.84 | $25.84 | $25.72 | $25.79 | $24.69 | 46,699 |
| 2021-12-10 | $25.88 | $25.88 | $25.75 | $25.84 | $24.74 | 29,779 |
| 2021-12-09 | $25.85 | $25.92 | $25.76 | $25.76 | $24.66 | 15,180 |
| 2021-12-08 | $25.73 | $25.92 | $25.73 | $25.86 | $24.75 | 30,075 |
| 2021-12-07 | $25.75 | $25.96 | $25.59 | $25.67 | $24.57 | 46,523 |
| 2021-12-06 | $25.58 | $25.85 | $25.34 | $25.65 | $24.55 | 67,655 |
| 2021-12-03 | $25.50 | $25.58 | $25.41 | $25.50 | $24.41 | 39,948 |
| 2021-12-02 | $25.85 | $25.85 | $25.47 | $25.59 | $24.50 | 61,719 |
| 2021-12-01 | $25.64 | $25.88 | $25.59 | $25.78 | $24.68 | 13,108 |
| 2021-11-30 | $25.66 | $25.66 | $25.32 | $25.52 | $24.43 | 45,292 |
| 2021-11-29 | $25.59 | $25.68 | $25.46 | $25.53 | $24.44 | 26,909 |
| 2021-11-26 | $25.85 | $25.85 | $25.28 | $25.47 | $24.38 | 18,723 |
| 2021-11-24 | $25.84 | $25.91 | $25.77 | $25.87 | $24.76 | 14,750 |
| 2021-11-23 | $25.84 | $25.88 | $25.59 | $25.86 | $24.75 | 26,755 |
| 2021-11-22 | $25.90 | $25.94 | $25.70 | $25.77 | $24.67 | 11,444 |
| 2021-11-19 | $26.03 | $26.03 | $25.76 | $25.89 | $24.78 | 33,534 |
| 2021-11-18 | $25.99 | $25.99 | $25.86 | $25.98 | $24.87 | 16,185 |
| 2021-11-17 | $25.80 | $25.97 | $25.68 | $25.97 | $24.86 | 16,025 |
| 2021-11-16 | $25.86 | $25.99 | $25.82 | $25.84 | $24.74 | 28,159 |
| 2021-11-15 | $26.00 | $26.03 | $25.81 | $25.94 | $24.83 | 23,448 |
| 2021-11-12 | $25.89 | $26.10 | $25.81 | $25.90 | $24.79 | 12,752 |
| 2021-11-11 | $26.01 | $26.01 | $25.81 | $25.88 | $24.77 | 23,582 |
| 2021-11-10 | $26.17 | $26.21 | $25.81 | $25.91 | $24.80 | 18,434 |
| 2021-11-09 | $26.22 | $26.22 | $26.16 | $26.19 | $25.07 | 11,500 |
| 2021-11-08 | $26.28 | $26.28 | $26.17 | $26.22 | $25.10 | 26,087 |
| 2021-11-05 | $26.25 | $26.27 | $26.18 | $26.25 | $25.13 | 23,448 |
| 2021-11-04 | $26.19 | $26.25 | $26.06 | $26.21 | $25.09 | 42,493 |
| 2021-11-03 | $26.20 | $26.20 | $26.11 | $26.20 | $25.08 | 17,814 |
| 2021-11-02 | $26.06 | $26.20 | $26.05 | $26.18 | $25.06 | 26,361 |
| 2021-11-01 | $25.92 | $26.08 | $25.92 | $26.07 | $24.96 | 26,752 |
| 2021-10-29 | $25.99 | $25.99 | $25.80 | $25.90 | $24.79 | 94,085 |
| 2021-10-28 | $26.19 | $26.20 | $25.90 | $26.02 | $24.91 | 93,401 |
| 2021-10-27 | $26.21 | $26.21 | $26.05 | $26.20 | $25.08 | 13,999 |
| 2021-10-26 | $26.14 | $26.22 | $26.06 | $26.19 | $25.07 | 15,207 |
| 2021-10-25 | $26.16 | $26.20 | $26.05 | $26.10 | $24.98 | 27,508 |
| 2021-10-22 | $26.16 | $26.23 | $26.05 | $26.09 | $24.97 | 9,096 |
| 2021-10-21 | $26.19 | $26.20 | $26.06 | $26.06 | $24.95 | 17,811 |
| 2021-10-20 | $26.03 | $26.20 | $25.96 | $26.20 | $25.08 | 26,308 |
| 2021-10-19 | $26.10 | $26.15 | $25.89 | $26.02 | $24.91 | 19,342 |
| 2021-10-18 | $26.16 | $26.18 | $25.96 | $25.96 | $24.85 | 26,166 |
| 2021-10-15 | $26.29 | $26.30 | $26.08 | $26.08 | $24.96 | 23,047 |
| 2021-10-14 | $26.20 | $26.39 | $26.16 | $26.29 | $25.17 | 57,236 |
| 2021-10-13 | $26.18 | $26.22 | $26.12 | $26.19 | $25.07 | 18,890 |
| 2021-10-12 | $26.01 | $26.14 | $25.90 | $26.12 | $25.00 | 59,869 |
| 2021-10-11 | $25.98 | $26.02 | $25.85 | $25.92 | $24.81 | 12,771 |
| 2021-10-08 | $25.94 | $25.94 | $25.80 | $25.93 | $24.82 | 29,784 |
| 2021-10-07 | $25.95 | $25.98 | $25.84 | $25.87 | $24.76 | 16,639 |
| 2021-10-06 | $25.93 | $25.98 | $25.80 | $25.85 | $24.74 | 118,309 |
| 2021-10-05 | $25.91 | $25.98 | $25.84 | $25.90 | $24.79 | 49,731 |
| 2021-10-04 | $26.19 | $26.19 | $25.77 | $25.78 | $24.68 | 31,005 |
| 2021-10-01 | $26.15 | $26.20 | $26.04 | $26.17 | $25.05 | 27,692 |
| 2021-09-30 | $26.10 | $26.15 | $26.00 | $26.10 | $24.98 | 117,377 |
| 2021-09-29 | $25.90 | $26.06 | $25.90 | $26.05 | $24.94 | 29,935 |
| 2021-09-28 | $25.89 | $25.97 | $25.76 | $25.76 | $24.66 | 105,865 |
| 2021-09-27 | $25.98 | $26.02 | $25.90 | $26.02 | $24.91 | 56,964 |
| 2021-09-24 | $25.96 | $26.02 | $25.89 | $26.00 | $24.89 | 37,353 |
| 2021-09-23 | $26.10 | $26.11 | $25.92 | $26.01 | $24.90 | 53,324 |
| 2021-09-22 | $26.01 | $26.10 | $25.93 | $26.07 | $24.96 | 41,640 |
| 2021-09-21 | $26.08 | $26.08 | $25.85 | $25.93 | $24.82 | 24,633 |
| 2021-09-20 | $26.04 | $26.04 | $25.88 | $26.00 | $24.89 | 15,676 |
| 2021-09-17 | $26.07 | $26.10 | $25.92 | $26.06 | $24.95 | 33,903 |
| 2021-09-16 | $25.93 | $26.06 | $25.77 | $26.01 | $24.90 | 28,811 |
| 2021-09-15 | $25.96 | $26.19 | $25.96 | $26.11 | $24.70 | 40,134 |
| 2021-09-14 | $26.21 | $26.21 | $26.00 | $26.04 | $24.63 | 27,727 |
| 2021-09-13 | $26.25 | $26.25 | $26.14 | $26.16 | $24.74 | 30,223 |
| 2021-09-10 | $26.24 | $26.27 | $26.16 | $26.25 | $24.83 | 30,702 |
| 2021-09-09 | $26.22 | $26.25 | $26.15 | $26.25 | $24.83 | 20,255 |
| 2021-09-08 | $26.25 | $26.25 | $26.00 | $26.18 | $24.76 | 54,629 |
| 2021-09-07 | $26.27 | $26.28 | $26.11 | $26.12 | $24.71 | 29,824 |
| 2021-09-03 | $26.24 | $26.28 | $26.10 | $26.28 | $24.86 | 39,880 |
| 2021-09-02 | $26.24 | $26.24 | $26.13 | $26.22 | $24.80 | 36,213 |
| 2021-09-01 | $26.15 | $26.24 | $26.10 | $26.22 | $24.80 | 36,963 |
| 2021-08-31 | $25.99 | $26.13 | $25.98 | $26.07 | $24.66 | 49,969 |
| 2021-08-30 | $25.98 | $26.15 | $25.98 | $26.01 | $24.60 | 26,827 |
| 2021-08-27 | $25.74 | $26.06 | $25.74 | $26.05 | $24.64 | 26,800 |
| 2021-08-26 | $26.12 | $26.12 | $25.78 | $25.78 | $24.38 | 78,636 |
| 2021-08-25 | $26.13 | $26.13 | $26.01 | $26.01 | $24.60 | 25,632 |
| 2021-08-24 | $26.08 | $26.09 | $26.02 | $26.09 | $24.68 | 34,211 |
| 2021-08-23 | $26.05 | $26.09 | $26.02 | $26.08 | $24.67 | 20,202 |
| 2021-08-20 | $25.92 | $26.00 | $25.85 | $26.00 | $24.59 | 20,097 |
| 2021-08-19 | $25.64 | $25.91 | $25.64 | $25.89 | $24.49 | 50,513 |
| 2021-08-18 | $26.04 | $26.04 | $25.72 | $25.89 | $24.49 | 84,215 |
| 2021-08-17 | $26.28 | $26.28 | $25.92 | $26.04 | $24.63 | 87,616 |
| 2021-08-16 | $26.29 | $26.30 | $26.12 | $26.14 | $24.73 | 17,650 |
| 2021-08-13 | $26.22 | $26.25 | $26.15 | $26.25 | $24.83 | 24,170 |
| 2021-08-12 | $26.09 | $26.22 | $26.00 | $26.22 | $24.80 | 32,398 |
| 2021-08-11 | $26.07 | $26.19 | $26.00 | $26.07 | $24.66 | 18,162 |
| 2021-08-10 | $26.34 | $26.39 | $25.83 | $26.03 | $24.62 | 75,945 |
| 2021-08-09 | $26.39 | $26.39 | $26.25 | $26.27 | $24.85 | 29,182 |
| 2021-08-06 | $26.33 | $26.40 | $26.29 | $26.39 | $24.96 | 57,055 |
| 2021-08-05 | $26.34 | $26.34 | $26.25 | $26.30 | $24.88 | 46,637 |
| 2021-08-04 | $26.26 | $26.30 | $26.23 | $26.30 | $24.88 | 33,541 |
| 2021-08-03 | $26.29 | $26.29 | $26.15 | $26.28 | $24.86 | 35,282 |
| 2021-08-02 | $26.35 | $26.35 | $26.17 | $26.21 | $24.79 | 46,758 |
| 2021-07-30 | $26.22 | $26.33 | $26.11 | $26.31 | $24.89 | 66,014 |
| 2021-07-29 | $26.24 | $26.24 | $26.14 | $26.20 | $24.78 | 30,953 |
| 2021-07-28 | $26.19 | $26.20 | $26.08 | $26.19 | $24.77 | 25,044 |
| 2021-07-27 | $26.20 | $26.20 | $26.04 | $26.18 | $24.76 | 22,432 |
| 2021-07-26 | $26.22 | $26.22 | $26.06 | $26.20 | $24.78 | 30,512 |
| 2021-07-23 | $26.19 | $26.20 | $26.08 | $26.14 | $24.73 | 43,959 |
| 2021-07-22 | $26.24 | $26.24 | $26.02 | $26.12 | $24.71 | 38,571 |
| 2021-07-21 | $26.24 | $26.24 | $26.03 | $26.20 | $24.78 | 61,190 |
| 2021-07-20 | $26.23 | $26.25 | $26.12 | $26.17 | $24.75 | 23,687 |
| 2021-07-19 | $26.24 | $26.24 | $25.95 | $26.18 | $24.76 | 19,966 |
| 2021-07-16 | $26.24 | $26.24 | $26.14 | $26.22 | $24.80 | 21,302 |
| 2021-07-15 | $28.28 | $28.28 | $26.13 | $26.22 | $24.80 | 17,455 |
| 2021-07-14 | $26.25 | $26.25 | $25.99 | $26.22 | $24.80 | 40,988 |
| 2021-07-13 | $26.20 | $26.20 | $26.05 | $26.15 | $24.73 | 45,347 |
| 2021-07-12 | $26.21 | $26.24 | $26.03 | $26.24 | $24.82 | 23,385 |
| 2021-07-09 | $26.22 | $26.23 | $26.04 | $26.10 | $24.69 | 31,460 |
| 2021-07-08 | $26.28 | $26.30 | $26.01 | $26.22 | $24.80 | 65,647 |
| 2021-07-07 | $26.34 | $26.34 | $26.21 | $26.30 | $24.88 | 63,686 |
| 2021-07-06 | $26.28 | $26.30 | $26.15 | $26.28 | $24.86 | 42,520 |
| 2021-07-02 | $26.17 | $26.20 | $26.04 | $26.20 | $24.78 | 18,516 |
| 2021-07-01 | $26.07 | $26.20 | $25.83 | $26.01 | $24.60 | 54,738 |
| 2021-06-30 | $25.93 | $26.15 | $25.82 | $26.08 | $24.67 | 119,156 |
| 2021-06-29 | $26.13 | $26.20 | $25.84 | $25.94 | $24.54 | 85,760 |
| 2021-06-28 | $26.06 | $26.12 | $25.91 | $26.12 | $24.71 | 31,556 |
| 2021-06-25 | $26.07 | $26.08 | $25.96 | $26.00 | $24.59 | 28,827 |
| 2021-06-24 | $26.00 | $26.10 | $25.95 | $26.01 | $24.60 | 41,796 |
| 2021-06-23 | $26.00 | $26.18 | $25.96 | $26.02 | $24.61 | 45,403 |
| 2021-06-22 | $25.95 | $25.99 | $25.84 | $25.99 | $24.58 | 45,201 |
| 2021-06-21 | $25.97 | $26.04 | $25.81 | $25.94 | $24.54 | 65,084 |
| 2021-06-18 | $26.03 | $26.05 | $25.91 | $26.04 | $24.63 | 31,368 |
| 2021-06-17 | $25.85 | $26.10 | $25.81 | $25.99 | $24.58 | 60,968 |
| 2021-06-16 | $26.16 | $26.19 | $26.07 | $26.07 | $24.37 | 25,619 |
| 2021-06-15 | $26.23 | $26.23 | $26.09 | $26.13 | $24.42 | 22,706 |
| 2021-06-14 | $26.22 | $26.24 | $26.10 | $26.20 | $24.49 | 29,270 |
| 2021-06-11 | $26.22 | $26.24 | $26.15 | $26.15 | $24.44 | 37,398 |
| 2021-06-10 | $26.24 | $26.28 | $26.09 | $26.18 | $24.47 | 72,338 |
| 2021-06-09 | $26.15 | $26.26 | $26.05 | $26.26 | $24.54 | 23,964 |
| 2021-06-08 | $26.33 | $26.33 | $26.04 | $26.08 | $24.37 | 29,901 |
| 2021-06-07 | $26.33 | $26.33 | $26.15 | $26.19 | $24.48 | 41,531 |
| 2021-06-04 | $26.24 | $26.26 | $26.11 | $26.22 | $24.51 | 46,406 |
| 2021-06-03 | $26.08 | $26.25 | $26.07 | $26.15 | $24.44 | 30,888 |
| 2021-06-02 | $26.25 | $26.26 | $26.07 | $26.09 | $24.38 | 179,383 |
| 2021-06-01 | $26.20 | $26.28 | $26.10 | $26.26 | $24.54 | 125,849 |
| 2021-05-28 | $25.99 | $26.24 | $25.91 | $26.23 | $24.52 | 66,928 |
| 2021-05-27 | $25.91 | $25.99 | $25.84 | $25.94 | $24.24 | 39,176 |
| 2021-05-26 | $26.08 | $26.08 | $25.84 | $25.89 | $24.20 | 35,398 |
| 2021-05-25 | $26.10 | $26.10 | $25.99 | $25.99 | $24.29 | 28,462 |
| 2021-05-24 | $26.08 | $26.10 | $26.00 | $26.06 | $24.36 | 66,379 |
| 2021-05-21 | $25.92 | $26.08 | $25.78 | $26.06 | $24.36 | 29,698 |
| 2021-05-20 | $25.86 | $25.97 | $25.76 | $25.78 | $24.09 | 42,715 |
| 2021-05-19 | $25.75 | $25.87 | $25.65 | $25.81 | $24.12 | 36,440 |
| 2021-05-18 | $25.87 | $25.88 | $25.71 | $25.85 | $24.16 | 23,706 |
| 2021-05-17 | $25.76 | $25.90 | $25.72 | $25.88 | $24.19 | 32,082 |
| 2021-05-14 | $25.82 | $25.87 | $25.62 | $25.84 | $24.15 | 46,704 |
| 2021-05-13 | $25.47 | $25.82 | $25.47 | $25.74 | $24.06 | 59,681 |
| 2021-05-12 | $25.57 | $25.62 | $25.30 | $25.51 | $23.84 | 74,813 |
| 2021-05-11 | $25.58 | $25.67 | $25.44 | $25.59 | $23.92 | 103,001 |
| 2021-05-10 | $25.70 | $25.79 | $25.58 | $25.59 | $23.92 | 124,924 |
| 2021-05-07 | $25.15 | $25.75 | $25.15 | $25.67 | $23.99 | 61,433 |
| 2021-05-06 | $25.83 | $25.83 | $25.56 | $25.61 | $23.94 | 34,163 |
| 2021-05-05 | $25.69 | $25.76 | $25.67 | $25.70 | $24.02 | 16,121 |
| 2021-05-04 | $25.73 | $25.82 | $25.62 | $25.70 | $24.02 | 115,697 |
| 2021-05-03 | $25.74 | $25.77 | $25.63 | $25.70 | $24.02 | 85,700 |
| 2021-04-30 | $25.70 | $25.72 | $25.65 | $25.65 | $23.97 | 219,561 |
| 2021-04-29 | $25.74 | $25.74 | $25.65 | $25.69 | $24.01 | 43,935 |
| 2021-04-28 | $25.69 | $25.70 | $25.63 | $25.70 | $24.02 | 37,385 |
| 2021-04-27 | $25.93 | $26.04 | $25.60 | $25.64 | $23.96 | 111,903 |
| 2021-04-26 | $25.90 | $25.99 | $25.82 | $25.87 | $24.18 | 62,083 |
| 2021-04-23 | $26.09 | $26.10 | $25.89 | $25.92 | $24.23 | 60,615 |
| 2021-04-22 | $26.04 | $26.06 | $25.90 | $25.99 | $24.29 | 52,006 |
| 2021-04-21 | $25.85 | $26.13 | $25.77 | $25.96 | $24.26 | 69,689 |
| 2021-04-20 | $25.90 | $25.90 | $25.72 | $25.85 | $24.16 | 46,272 |
| 2021-04-19 | $25.62 | $25.95 | $25.50 | $25.89 | $24.20 | 157,396 |
| 2021-04-16 | $25.57 | $25.83 | $25.50 | $25.63 | $23.95 | 96,781 |
| 2021-04-15 | $25.76 | $25.93 | $25.65 | $25.89 | $24.20 | 32,125 |
| 2021-04-14 | $25.88 | $25.89 | $25.66 | $25.74 | $24.06 | 34,171 |
| 2021-04-13 | $25.78 | $25.85 | $25.71 | $25.78 | $24.09 | 63,140 |
| 2021-04-12 | $25.85 | $25.85 | $25.72 | $25.77 | $24.09 | 52,893 |
| 2021-04-09 | $25.79 | $25.86 | $25.68 | $25.85 | $24.16 | 42,345 |
| 2021-04-08 | $25.81 | $25.83 | $25.61 | $25.72 | $24.04 | 21,670 |
| 2021-04-07 | $25.75 | $25.89 | $25.64 | $25.64 | $23.96 | 72,049 |
| 2021-04-06 | $25.71 | $25.76 | $25.58 | $25.69 | $24.01 | 89,795 |
| 2021-04-05 | $25.75 | $25.75 | $25.59 | $25.67 | $23.99 | 75,444 |
| 2021-04-01 | $25.40 | $25.80 | $25.40 | $25.70 | $24.02 | 165,888 |
| 2021-03-31 | $25.33 | $25.89 | $25.24 | $25.75 | $24.07 | 301,932 |
| 2021-03-30 | $25.24 | $25.28 | $25.12 | $25.28 | $23.63 | 61,680 |
| 2021-03-29 | $25.56 | $25.56 | $25.12 | $25.12 | $23.48 | 72,749 |
| 2021-03-26 | $25.37 | $25.54 | $25.31 | $25.52 | $23.85 | 28,049 |
| 2021-03-25 | $25.17 | $25.52 | $25.17 | $25.31 | $23.66 | 29,158 |
| 2021-03-24 | $25.29 | $25.47 | $25.17 | $25.32 | $23.67 | 42,472 |
| 2021-03-23 | $25.20 | $25.27 | $25.11 | $25.18 | $23.53 | 44,635 |
| 2021-03-22 | $25.01 | $25.23 | $25.00 | $25.20 | $23.55 | 49,345 |
| 2021-03-19 | $24.98 | $25.10 | $24.81 | $24.95 | $23.32 | 75,942 |
| 2021-03-18 | $25.17 | $25.17 | $24.85 | $24.91 | $23.28 | 100,764 |
| 2021-03-17 | $25.44 | $25.53 | $25.36 | $25.53 | $23.52 | 81,692 |
| 2021-03-16 | $25.41 | $25.53 | $25.40 | $25.49 | $23.48 | 48,727 |
| 2021-03-15 | $25.35 | $25.56 | $25.35 | $25.53 | $23.52 | 68,310 |
| 2021-03-12 | $25.52 | $25.52 | $25.17 | $25.36 | $23.36 | 31,696 |
| 2021-03-11 | $25.32 | $25.62 | $25.32 | $25.53 | $23.52 | 45,781 |
| 2021-03-10 | $25.18 | $25.35 | $25.17 | $25.31 | $23.32 | 62,100 |
| 2021-03-09 | $25.21 | $25.33 | $25.13 | $25.27 | $23.28 | 33,374 |
| 2021-03-08 | $25.06 | $25.20 | $25.04 | $25.15 | $23.17 | 48,081 |
| 2021-03-05 | $25.33 | $25.36 | $25.02 | $25.13 | $23.15 | 80,878 |
| 2021-03-04 | $25.38 | $25.52 | $25.12 | $25.18 | $23.20 | 45,168 |
| 2021-03-03 | $25.38 | $25.45 | $25.20 | $25.37 | $23.37 | 40,660 |
| 2021-03-02 | $25.02 | $25.39 | $24.95 | $25.37 | $23.37 | 116,986 |
| 2021-03-01 | $25.00 | $25.10 | $24.89 | $25.01 | $23.04 | 65,932 |
| 2021-02-26 | $25.00 | $25.05 | $24.83 | $24.85 | $22.89 | 142,798 |
| 2021-02-25 | $24.97 | $24.99 | $24.60 | $24.85 | $22.89 | 115,978 |
| 2021-02-24 | $25.05 | $25.05 | $24.79 | $24.88 | $22.92 | 93,379 |
| 2021-02-23 | $25.05 | $25.09 | $24.78 | $25.04 | $23.07 | 69,825 |
| 2021-02-22 | $25.07 | $25.07 | $24.94 | $25.05 | $23.08 | 88,831 |
| 2021-02-19 | $25.05 | $25.14 | $24.93 | $25.01 | $23.04 | 86,629 |
| 2021-02-18 | $25.17 | $25.21 | $25.01 | $25.09 | $23.12 | 130,786 |
| 2021-02-17 | $25.28 | $25.38 | $25.13 | $25.22 | $23.24 | 79,191 |
| 2021-02-16 | $25.52 | $25.52 | $25.19 | $25.27 | $23.28 | 68,349 |
| 2021-02-12 | $25.65 | $25.65 | $25.32 | $25.44 | $23.44 | 43,705 |
| 2021-02-11 | $25.71 | $25.75 | $25.50 | $25.57 | $23.56 | 71,480 |
| 2021-02-10 | $40.86 | $40.86 | $25.50 | $25.69 | $23.67 | 62,101 |
| 2021-02-09 | $25.58 | $25.75 | $25.46 | $25.54 | $23.53 | 79,996 |
| 2021-02-08 | $25.56 | $25.60 | $25.46 | $25.52 | $23.51 | 52,293 |
| 2021-02-05 | $25.52 | $25.56 | $25.45 | $25.49 | $23.48 | 54,124 |
| 2021-02-04 | $25.51 | $25.51 | $25.35 | $25.48 | $23.48 | 73,666 |
| 2021-02-03 | $25.56 | $25.56 | $25.31 | $25.40 | $23.40 | 96,558 |
| 2021-02-02 | $25.59 | $25.59 | $25.43 | $25.54 | $23.53 | 82,789 |
| 2021-02-01 | $25.49 | $25.58 | $25.37 | $25.48 | $23.48 | 66,551 |
| 2021-01-29 | $25.35 | $25.59 | $25.34 | $25.44 | $23.44 | 486,387 |
| 2021-01-28 | $25.40 | $25.59 | $25.36 | $25.40 | $23.40 | 111,222 |
| 2021-01-27 | $25.42 | $25.55 | $25.26 | $25.35 | $23.36 | 71,968 |
| 2021-01-26 | $25.50 | $25.65 | $25.36 | $25.50 | $23.49 | 115,532 |
| 2021-01-25 | $25.59 | $25.63 | $25.38 | $25.52 | $23.51 | 284,449 |
| 2021-01-22 | $25.52 | $25.61 | $25.44 | $25.56 | $23.55 | 134,430 |
| 2021-01-21 | $25.50 | $25.57 | $25.35 | $25.50 | $23.49 | 147,716 |
| 2021-01-20 | $25.38 | $25.53 | $25.38 | $25.50 | $23.49 | 65,967 |
| 2021-01-19 | $25.52 | $25.60 | $25.34 | $25.45 | $23.45 | 100,304 |
| 2021-01-15 | $25.31 | $25.65 | $25.30 | $25.43 | $23.43 | 555,373 |
| 2021-01-14 | $25.30 | $25.45 | $25.24 | $25.36 | $23.36 | 167,134 |
| 2021-01-13 | $24.96 | $25.33 | $24.96 | $25.33 | $23.34 | 255,267 |
| 2021-01-12 | $24.93 | $25.00 | $24.87 | $24.95 | $22.99 | 342,573 |
| 2021-01-11 | $24.83 | $25.02 | $24.83 | $24.90 | $22.94 | 530,640 |
| 2021-01-08 | $25.01 | $25.05 | $24.90 | $25.04 | $23.07 | 220,958 |
| 2021-01-07 | $25.19 | $25.20 | $24.95 | $25.04 | $23.07 | 318,421 |
| 2021-01-06 | $25.31 | $25.35 | $24.90 | $25.12 | $23.14 | 527,679 |
| 2021-01-05 | $25.40 | $25.52 | $25.34 | $25.36 | $23.36 | 566,773 |
| 2021-01-04 | $25.54 | $25.58 | $25.35 | $25.40 | $23.40 | 613,715 |
| 2020-12-31 | $25.52 | $25.85 | $25.46 | $25.65 | $23.63 | 2,981,184 |
| 2020-12-30 | $25.50 | $25.57 | $25.48 | $25.52 | $23.51 | 728,835 |
| 2020-12-29 | $25.40 | $25.50 | $25.27 | $25.47 | $23.47 | 554,354 |
| 2020-12-28 | $25.29 | $25.40 | $25.27 | $25.38 | $23.38 | 656,279 |
| 2020-12-24 | $25.22 | $25.28 | $25.14 | $25.25 | $23.26 | 257,791 |
| 2020-12-23 | $25.24 | $25.34 | $25.12 | $25.15 | $23.17 | 560,443 |
| 2020-12-22 | $25.28 | $25.31 | $25.01 | $25.17 | $23.19 | 602,915 |
| 2020-12-21 | $25.41 | $25.41 | $25.18 | $25.20 | $23.22 | 1,382,391 |
| 2020-12-18 | $25.47 | $25.59 | $25.34 | $25.44 | $23.44 | 1,061,223 |
| 2020-12-17 | $25.05 | $25.58 | $25.05 | $25.48 | $23.48 | 1,181,777 |
| 2020-12-16 | $24.95 | $25.06 | $24.87 | $25.05 | $23.08 | 961,351 |
| 2020-12-15 | $24.88 | $24.93 | $24.80 | $24.89 | $22.93 | 1,532,054 |
| 2020-12-14 | $24.89 | $24.90 | $24.85 | $24.89 | $22.93 | 1,920,155 |
| 2020-12-11 | $24.90 | $24.95 | $24.85 | $24.86 | $22.90 | 8,023,559 |
Signature Bank (SBNYP) News Headlines
Recent Signature Bank (SBNYP) News
Similar Companies to Signature Bank (SBNYP) 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 | -- | -- | -- |