Silvergate Capital Corp (SI-P-A) Exchange: NYSE
Data as of Aug. 22, 2025
$9.25 ($0.00) 0.00%
Silvergate Capital Corp - Daily Information
Click for more stock information on Silvergate Capital Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $9.25 |
| Previous Close | $9.25 |
| High | $9.25 |
| Low | $9.25 |
| Adjusted Open | $9.25 |
| Previous Adjusted Close | $9.25 |
| Adjusted High | $9.25 |
| Adjusted Low | $9.25 |
About Silvergate Capital Corp (SI-P-A)
Silvergate Capital Corp
Invest in Silvergate Capital Corp (SI-P-A)
Historical Stock Data for Silvergate Capital Corp (SI-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 340 |
| 2025-08-21 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 250 |
| 2025-08-20 | $9.25 | $9.26 | $9.25 | $9.26 | $9.26 | 1,161 |
| 2025-08-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 3,900 |
| 2025-08-18 | $9.25 | $9.31 | $9.25 | $9.31 | $9.31 | 3,724 |
| 2025-08-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,000 |
| 2025-08-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2025-08-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 200 |
| 2025-08-12 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 2,104 |
| 2025-08-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,820 |
| 2025-08-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 209 |
| 2025-08-07 | $9.25 | $9.35 | $9.25 | $9.35 | $9.35 | 2,313 |
| 2025-08-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2025-08-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2025-08-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 27 |
| 2025-08-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2025-07-31 | $9.25 | $9.50 | $9.25 | $9.25 | $9.25 | 5,825 |
| 2025-07-30 | $9.25 | $9.50 | $9.25 | $9.50 | $9.50 | 1,766 |
| 2025-07-29 | $9.25 | $9.75 | $9.25 | $9.75 | $9.75 | 2,248 |
| 2025-07-28 | $10.35 | $11.00 | $9.25 | $9.25 | $9.25 | 4,300 |
| 2025-07-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2025-07-24 | $9.50 | $9.50 | $9.25 | $9.25 | $9.25 | 3,500 |
| 2025-07-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 4,000 |
| 2025-07-22 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2025-07-21 | $9.25 | $9.26 | $9.25 | $9.25 | $9.25 | 2,050 |
| 2025-07-18 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2025-07-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 271 |
| 2025-07-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 3,251 |
| 2025-07-15 | $10.00 | $11.00 | $9.25 | $9.25 | $9.25 | 1,225 |
| 2025-07-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 835 |
| 2025-07-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 783 |
| 2025-07-10 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 501 |
| 2025-07-09 | $9.00 | $11.00 | $9.00 | $9.25 | $9.25 | 4,952 |
| 2025-07-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-07-07 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 841 |
| 2025-07-03 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 397 |
| 2025-07-02 | $10.00 | $10.00 | $8.05 | $8.05 | $8.05 | 751 |
| 2025-07-01 | $9.00 | $10.00 | $8.00 | $8.00 | $8.00 | 4,445 |
| 2025-06-30 | $9.01 | $10.00 | $9.01 | $10.00 | $10.00 | 350 |
| 2025-06-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2025-06-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2025-06-25 | $9.00 | $10.25 | $9.00 | $10.25 | $10.25 | 437 |
| 2025-06-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2025-06-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2025-06-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2025-06-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2025-06-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2025-06-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2025-06-13 | $9.50 | $10.25 | $9.50 | $10.25 | $10.25 | 1,050 |
| 2025-06-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-06-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-06-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-06-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-06-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1 |
| 2025-06-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-06-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 101,000 |
| 2025-06-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-06-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 49 |
| 2025-05-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 249 |
| 2025-05-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 244 |
| 2025-05-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 463 |
| 2025-05-27 | $9.50 | $10.49 | $9.50 | $10.49 | $10.49 | 543 |
| 2025-05-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-05-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,000 |
| 2025-05-21 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2025-05-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2025-05-19 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 279 |
| 2025-05-16 | $10.27 | $10.32 | $10.27 | $10.32 | $10.32 | 2,200 |
| 2025-05-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 16 |
| 2025-05-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 400 |
| 2025-05-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-05-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-05-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-05-08 | $10.42 | $10.99 | $10.42 | $10.50 | $10.50 | 800 |
| 2025-05-07 | $11.00 | $11.00 | $10.60 | $11.00 | $11.00 | 409 |
| 2025-05-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2025-05-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2025-05-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 409 |
| 2025-05-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2025-04-30 | $10.76 | $11.00 | $10.76 | $11.00 | $11.00 | 1,100 |
| 2025-04-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,000 |
| 2025-04-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,055 |
| 2025-04-25 | $11.00 | $11.40 | $10.87 | $11.40 | $11.40 | 1,000 |
| 2025-04-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2025-04-23 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2025-04-22 | $10.26 | $11.40 | $10.26 | $11.40 | $11.40 | 250 |
| 2025-04-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2025-04-17 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 41 |
| 2025-04-16 | $10.50 | $11.40 | $10.50 | $11.40 | $11.40 | 564 |
| 2025-04-15 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2025-04-14 | $11.25 | $11.50 | $11.25 | $11.45 | $11.45 | 22,033 |
| 2025-04-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2025-04-10 | $10.05 | $11.50 | $10.05 | $11.50 | $11.50 | 1,100 |
| 2025-04-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2025-04-08 | $11.48 | $11.50 | $11.48 | $11.50 | $11.50 | 5,832 |
| 2025-04-07 | $11.90 | $13.10 | $11.90 | $13.10 | $13.10 | 11,000 |
| 2025-04-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 323 |
| 2025-04-03 | $11.45 | $11.45 | $11.40 | $11.40 | $11.40 | 1,311 |
| 2025-04-02 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 3 |
| 2025-04-01 | $11.50 | $11.56 | $11.50 | $11.55 | $11.55 | 62,398 |
| 2025-03-31 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2025-03-28 | $11.40 | $11.50 | $11.40 | $11.50 | $11.50 | 8,699 |
| 2025-03-27 | $11.25 | $11.50 | $11.25 | $11.50 | $11.50 | 38,101 |
| 2025-03-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,600 |
| 2025-03-25 | $12.28 | $12.28 | $11.25 | $11.25 | $11.25 | 775 |
| 2025-03-24 | $11.20 | $11.50 | $11.20 | $11.48 | $11.48 | 14,426 |
| 2025-03-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 100 |
| 2025-03-20 | $11.10 | $11.30 | $11.10 | $11.10 | $11.10 | 3,001 |
| 2025-03-19 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1 |
| 2025-03-18 | $11.05 | $11.44 | $11.05 | $11.19 | $11.19 | 1,581 |
| 2025-03-17 | $11.25 | $11.27 | $11.00 | $11.27 | $11.27 | 1,509 |
| 2025-03-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
| 2025-03-13 | $11.25 | $11.47 | $11.25 | $11.47 | $11.47 | 710 |
| 2025-03-12 | $11.25 | $11.50 | $11.25 | $11.50 | $11.50 | 1,744 |
| 2025-03-11 | $11.00 | $11.50 | $11.00 | $11.25 | $11.25 | 5,293 |
| 2025-03-10 | $11.15 | $11.47 | $11.10 | $11.25 | $11.25 | 2,612 |
| 2025-03-07 | $11.25 | $11.44 | $11.25 | $11.25 | $11.25 | 1,979 |
| 2025-03-06 | $11.35 | $11.35 | $11.25 | $11.25 | $11.25 | 14,875 |
| 2025-03-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 750 |
| 2025-03-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2025-03-03 | $11.50 | $11.50 | $11.40 | $11.40 | $11.40 | 988 |
| 2025-02-28 | $11.40 | $11.50 | $11.40 | $11.46 | $11.46 | 6,172 |
| 2025-02-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,000 |
| 2025-02-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,460 |
| 2025-02-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 3,193 |
| 2025-02-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,913 |
| 2025-02-21 | $11.60 | $11.60 | $11.58 | $11.58 | $11.58 | 500 |
| 2025-02-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1,726 |
| 2025-02-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-02-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1,845 |
| 2025-02-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 4,600 |
| 2025-02-13 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1,025 |
| 2025-02-12 | $11.55 | $11.60 | $11.55 | $11.55 | $11.55 | 9,252 |
| 2025-02-11 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2025-02-10 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2025-02-07 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 179 |
| 2025-02-06 | $11.60 | $11.60 | $11.50 | $11.50 | $11.50 | 7,300 |
| 2025-02-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 200 |
| 2025-02-04 | $11.60 | $11.60 | $11.50 | $11.50 | $11.50 | 18,906 |
| 2025-02-03 | $11.50 | $11.50 | $11.45 | $11.50 | $11.50 | 6,863 |
| 2025-01-31 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 166 |
| 2025-01-30 | $11.45 | $11.50 | $11.45 | $11.50 | $11.50 | 2,849 |
| 2025-01-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 401 |
| 2025-01-28 | $11.60 | $11.63 | $11.60 | $11.60 | $11.60 | 5,793 |
| 2025-01-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2025-01-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 5 |
| 2025-01-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2025-01-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 865 |
| 2025-01-21 | $11.35 | $11.55 | $11.35 | $11.55 | $11.55 | 4,400 |
| 2025-01-17 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 831 |
| 2025-01-16 | $11.35 | $11.45 | $11.35 | $11.35 | $11.35 | 2,904 |
| 2025-01-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 885 |
| 2025-01-14 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 12,280 |
| 2025-01-13 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2025-01-10 | $11.35 | $11.43 | $11.35 | $11.43 | $11.43 | 12,280 |
| 2025-01-08 | $11.00 | $11.50 | $11.00 | $11.40 | $11.40 | 6,211 |
| 2025-01-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 5 |
| 2025-01-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2025-01-03 | $11.00 | $11.40 | $11.00 | $11.00 | $11.00 | 1,305 |
| 2025-01-02 | $11.50 | $11.55 | $11.00 | $11.50 | $11.50 | 79,522 |
| 2024-12-31 | $11.50 | $11.85 | $11.45 | $11.45 | $11.45 | 17,001 |
| 2024-12-30 | $11.50 | $11.55 | $11.49 | $11.55 | $11.55 | 12,300 |
| 2024-12-27 | $11.50 | $11.55 | $11.50 | $11.51 | $11.51 | 9,126 |
| 2024-12-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 467 |
| 2024-12-24 | $11.51 | $11.51 | $11.50 | $11.50 | $11.50 | 1,931 |
| 2024-12-23 | $11.51 | $11.52 | $11.50 | $11.52 | $11.52 | 5,200 |
| 2024-12-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 600 |
| 2024-12-19 | $11.80 | $11.80 | $11.50 | $11.50 | $11.50 | 102,011 |
| 2024-12-18 | $11.80 | $12.07 | $11.50 | $12.07 | $12.07 | 17,300 |
| 2024-12-17 | $11.75 | $11.80 | $11.25 | $11.40 | $11.40 | 16,551 |
| 2024-12-16 | $11.60 | $11.75 | $10.75 | $11.70 | $11.70 | 4,991 |
| 2024-12-13 | $11.65 | $11.80 | $11.65 | $11.80 | $11.80 | 2,332 |
| 2024-12-12 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 2,140 |
| 2024-12-11 | $11.50 | $11.80 | $11.25 | $11.80 | $11.80 | 12,025 |
| 2024-12-10 | $11.50 | $11.75 | $11.50 | $11.75 | $11.75 | 1,678 |
| 2024-12-09 | $11.50 | $11.50 | $11.40 | $11.50 | $11.50 | 2,890 |
| 2024-12-06 | $11.25 | $11.48 | $11.25 | $11.48 | $11.48 | 3,678 |
| 2024-12-05 | $11.50 | $11.75 | $11.50 | $11.60 | $11.60 | 60,200 |
| 2024-12-04 | $11.51 | $11.80 | $11.50 | $11.58 | $11.58 | 1,958,276 |
| 2024-12-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-12-02 | $11.05 | $11.50 | $11.05 | $11.50 | $11.50 | 2,500 |
| 2024-11-29 | $11.05 | $13.45 | $11.05 | $13.45 | $13.45 | 4,720 |
| 2024-11-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-11-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-11-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-11-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,000 |
| 2024-11-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-11-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 408 |
| 2024-11-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-11-18 | $11.00 | $11.25 | $11.00 | $11.25 | $11.25 | 3,241 |
| 2024-11-15 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 200 |
| 2024-11-14 | $12.25 | $12.34 | $11.55 | $11.55 | $11.55 | 29,145 |
| 2024-11-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 4,000 |
| 2024-11-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-11-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 2,059 |
| 2024-11-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2024-11-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 250 |
| 2024-11-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 444 |
| 2024-11-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 765 |
| 2024-11-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-11-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-10-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,000 |
| 2024-10-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,000 |
| 2024-10-29 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2024-10-28 | $12.25 | $14.25 | $12.25 | $14.25 | $14.25 | 600 |
| 2024-10-25 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 10 |
| 2024-10-24 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2024-10-23 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2024-10-22 | $12.05 | $14.35 | $12.05 | $14.35 | $14.35 | 600 |
| 2024-10-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-10-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 20 |
| 2024-10-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-10-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-10-15 | $14.50 | $14.50 | $14.25 | $14.50 | $14.50 | 10,422 |
| 2024-10-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2024-10-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2024-10-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 8,784 |
| 2024-10-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2024-10-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2024-10-07 | $12.00 | $14.75 | $12.00 | $14.75 | $14.75 | 8,784 |
| 2024-10-04 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2024-10-03 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 600 |
| 2024-10-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 246 |
| 2024-10-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 5,392 |
| 2024-09-30 | $15.00 | $15.25 | $15.00 | $15.25 | $15.25 | 81,175 |
| 2024-09-27 | $14.00 | $15.00 | $14.00 | $15.00 | $15.00 | 1,425 |
| 2024-09-26 | $15.00 | $15.00 | $14.75 | $15.00 | $15.00 | 6,840 |
| 2024-09-25 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 2,011 |
| 2024-09-24 | $15.25 | $15.25 | $12.05 | $12.05 | $12.05 | 7,598 |
| 2024-09-23 | $15.00 | $15.01 | $15.00 | $15.01 | $15.01 | 21,985 |
| 2024-09-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 3,129 |
| 2024-09-19 | $14.95 | $15.25 | $14.75 | $15.00 | $15.00 | 42,696 |
| 2024-09-18 | $14.40 | $15.50 | $14.40 | $15.25 | $15.25 | 643,535 |
| 2024-09-16 | $12.00 | $14.05 | $12.00 | $14.05 | $14.05 | 475 |
| 2024-09-13 | $14.50 | $14.50 | $14.02 | $14.02 | $14.02 | 23,746 |
| 2024-09-12 | $10.00 | $13.00 | $10.00 | $10.00 | $10.00 | 2,200 |
| 2024-09-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1 |
| 2024-09-09 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 200 |
| 2024-09-06 | $14.55 | $14.70 | $14.50 | $14.70 | $14.70 | 6,000 |
| 2024-09-05 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2024-09-04 | $14.60 | $14.78 | $14.60 | $14.77 | $14.77 | 2,995 |
| 2024-09-03 | $14.80 | $15.00 | $14.75 | $15.00 | $15.00 | 12,515 |
| 2024-08-30 | $14.75 | $15.00 | $14.75 | $15.00 | $15.00 | 46,027 |
| 2024-08-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-08-28 | $14.75 | $14.75 | $14.50 | $14.50 | $14.50 | 1,530 |
| 2024-08-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 27,125 |
| 2024-08-26 | $14.55 | $14.75 | $14.55 | $14.75 | $14.75 | 30,386 |
| 2024-08-23 | $14.62 | $14.75 | $14.62 | $14.62 | $14.62 | 56,148 |
| 2024-08-22 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 14,870 |
| 2024-08-21 | $14.50 | $14.63 | $14.50 | $14.62 | $14.62 | 57,027 |
| 2024-08-20 | $13.70 | $14.25 | $13.70 | $14.25 | $14.25 | 36,163 |
| 2024-08-19 | $13.70 | $13.73 | $13.70 | $13.73 | $13.73 | 26,112 |
| 2024-08-16 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 2,700 |
| 2024-08-15 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 10,157 |
| 2024-08-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1,308 |
| 2024-08-13 | $13.52 | $13.75 | $13.52 | $13.75 | $13.75 | 10,306 |
| 2024-08-12 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-08-09 | $13.60 | $13.80 | $13.60 | $13.80 | $13.80 | 60,000 |
| 2024-08-08 | $13.50 | $13.55 | $13.50 | $13.55 | $13.55 | 500 |
| 2024-08-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 150 |
| 2024-08-06 | $13.50 | $14.00 | $13.50 | $14.00 | $14.00 | 1,181,389 |
| 2024-08-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 250 |
| 2024-08-02 | $13.75 | $13.88 | $13.50 | $13.88 | $13.88 | 68,600 |
| 2024-08-01 | $14.20 | $14.38 | $13.55 | $14.00 | $14.00 | 1,141,200 |
| 2024-07-31 | $14.45 | $14.63 | $14.45 | $14.63 | $14.63 | 461,482 |
| 2024-07-30 | $14.00 | $14.25 | $13.99 | $14.25 | $14.25 | 38,700 |
| 2024-07-29 | $13.98 | $14.13 | $13.75 | $13.75 | $13.75 | 282,180 |
| 2024-07-26 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 49 |
| 2024-07-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 31,614 |
| 2024-07-24 | $13.55 | $13.55 | $13.50 | $13.51 | $13.51 | 42,931 |
| 2024-07-23 | $13.60 | $13.60 | $13.50 | $13.50 | $13.50 | 26,660 |
| 2024-07-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 18,008 |
| 2024-07-19 | $13.95 | $14.00 | $13.95 | $14.00 | $14.00 | 7,664 |
| 2024-07-18 | $13.50 | $13.95 | $13.50 | $13.95 | $13.95 | 21,966 |
| 2024-07-17 | $12.37 | $14.00 | $12.37 | $13.50 | $13.50 | 32,210 |
| 2024-07-16 | $12.25 | $14.00 | $12.25 | $14.00 | $14.00 | 2,943 |
| 2024-07-15 | $13.00 | $13.00 | $12.35 | $12.35 | $12.35 | 1,161 |
| 2024-07-12 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 500,000 |
| 2024-07-11 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2024-07-10 | $13.75 | $13.75 | $12.35 | $13.68 | $13.68 | 218,356 |
| 2024-07-09 | $13.75 | $14.25 | $13.75 | $13.75 | $13.75 | 20,357 |
| 2024-07-08 | $13.50 | $13.72 | $13.25 | $13.50 | $13.50 | 8,668 |
| 2024-07-05 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 1 |
| 2024-07-03 | $13.25 | $13.25 | $13.05 | $13.05 | $13.05 | 2,652 |
| 2024-07-02 | $13.50 | $14.00 | $13.50 | $14.00 | $14.00 | 881 |
| 2024-07-01 | $13.30 | $14.15 | $13.30 | $14.15 | $14.15 | 31,951 |
| 2024-06-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1,450 |
| 2024-06-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 600 |
| 2024-06-26 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 2,878 |
| 2024-06-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 13,181 |
| 2024-06-24 | $12.41 | $13.25 | $12.41 | $13.25 | $13.25 | 2,982 |
| 2024-06-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 800 |
| 2024-06-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 18,006 |
| 2024-06-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,000 |
| 2024-06-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 318 |
| 2024-06-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 2,000 |
| 2024-06-13 | $13.92 | $13.92 | $13.91 | $13.91 | $13.91 | 7,510 |
| 2024-06-12 | $13.95 | $14.00 | $13.95 | $14.00 | $14.00 | 12,533 |
| 2024-06-11 | $13.90 | $13.93 | $13.90 | $13.93 | $13.93 | 1,121 |
| 2024-06-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 12,197 |
| 2024-06-07 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 10 |
| 2024-06-06 | $13.65 | $13.85 | $13.65 | $13.84 | $13.84 | 19,874 |
| 2024-06-05 | $13.65 | $13.70 | $13.65 | $13.70 | $13.70 | 5,044 |
| 2024-06-04 | $13.75 | $14.00 | $13.75 | $14.00 | $14.00 | 210 |
| 2024-06-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 35 |
| 2024-05-31 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 26 |
| 2024-05-30 | $13.50 | $13.75 | $13.30 | $13.75 | $13.75 | 85,391 |
| 2024-05-29 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 267 |
| 2024-05-28 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 615 |
| 2024-05-24 | $13.45 | $13.50 | $13.25 | $13.50 | $13.50 | 71,600 |
| 2024-05-23 | $13.00 | $13.03 | $13.00 | $13.03 | $13.03 | 57,981 |
| 2024-05-22 | $13.00 | $13.02 | $13.00 | $13.02 | $13.02 | 4,415 |
| 2024-05-21 | $12.50 | $12.75 | $12.50 | $12.75 | $12.75 | 29,380 |
| 2024-05-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 280 |
| 2024-05-17 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2024-05-16 | $12.28 | $12.31 | $12.28 | $12.31 | $12.31 | 8,529 |
| 2024-05-15 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 1,000 |
| 2024-05-14 | $12.30 | $12.44 | $12.30 | $12.35 | $12.35 | 1,745 |
| 2024-05-13 | $12.35 | $12.37 | $12.35 | $12.37 | $12.37 | 1,309 |
| 2024-05-10 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2024-05-09 | $12.30 | $12.32 | $12.30 | $12.32 | $12.32 | 1,321 |
| 2024-05-08 | $12.15 | $12.25 | $12.15 | $12.25 | $12.25 | 521 |
| 2024-05-07 | $12.05 | $12.25 | $12.05 | $12.25 | $12.25 | 12,804 |
| 2024-05-06 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 204 |
| 2024-05-03 | $12.01 | $12.22 | $12.01 | $12.22 | $12.22 | 25,073 |
| 2024-05-02 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 1 |
| 2024-05-01 | $12.00 | $12.05 | $12.00 | $12.03 | $12.03 | 502,458 |
| 2024-04-30 | $11.00 | $12.00 | $10.58 | $12.00 | $12.00 | 15,509 |
| 2024-04-29 | $10.55 | $10.57 | $10.50 | $10.56 | $10.56 | 151,760 |
| 2024-04-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 83 |
| 2024-04-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2024-04-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 401 |
| 2024-04-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 2,193 |
| 2024-04-22 | $9.00 | $9.25 | $9.00 | $9.25 | $9.25 | 5,027 |
| 2024-04-19 | $9.25 | $9.25 | $9.00 | $9.00 | $9.00 | 800 |
| 2024-04-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20 |
| 2024-04-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 600 |
| 2024-04-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 61,119 |
| 2024-04-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,343 |
| 2024-04-12 | $10.51 | $10.51 | $10.50 | $10.50 | $10.50 | 716 |
| 2024-04-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2 |
| 2024-04-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 8,266 |
| 2024-04-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,005 |
| 2024-04-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 621 |
| 2024-04-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 570 |
| 2024-04-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,135 |
| 2024-04-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,100 |
| 2024-04-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 509 |
| 2024-04-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 509 |
| 2024-03-28 | $10.50 | $10.58 | $10.50 | $10.58 | $10.58 | 31,019 |
| 2024-03-27 | $10.50 | $10.57 | $10.50 | $10.57 | $10.57 | 114,864 |
| 2024-03-26 | $10.50 | $10.58 | $10.50 | $10.58 | $10.58 | 39,033 |
| 2024-03-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,015 |
| 2024-03-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 465 |
| 2024-03-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,601 |
| 2024-03-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,897 |
| 2024-03-19 | $10.55 | $10.55 | $10.50 | $10.55 | $10.55 | 14,017 |
| 2024-03-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,050 |
| 2024-03-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,279 |
| 2024-03-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 154 |
| 2024-03-13 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 12,638 |
| 2024-03-12 | $10.50 | $10.55 | $10.50 | $10.55 | $10.55 | 4,946 |
| 2024-03-11 | $10.51 | $10.55 | $10.50 | $10.55 | $10.55 | 4,937 |
| 2024-03-08 | $10.50 | $10.55 | $10.50 | $10.55 | $10.55 | 6,659 |
| 2024-03-07 | $10.51 | $10.51 | $10.50 | $10.50 | $10.50 | 3,469 |
| 2024-03-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3,380 |
| 2024-03-05 | $10.55 | $10.55 | $10.50 | $10.50 | $10.50 | 4,829 |
| 2024-03-04 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 8 |
| 2024-03-01 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 196 |
| 2024-02-29 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 82 |
| 2024-02-28 | $10.53 | $10.54 | $10.50 | $10.54 | $10.54 | 7,403 |
| 2024-02-27 | $10.50 | $10.55 | $10.50 | $10.50 | $10.50 | 11,755 |
| 2024-02-26 | $10.50 | $10.53 | $10.50 | $10.50 | $10.50 | 2,310 |
| 2024-02-23 | $10.50 | $10.53 | $10.50 | $10.53 | $10.53 | 5,054 |
| 2024-02-22 | $10.57 | $10.57 | $10.55 | $10.55 | $10.55 | 1,504 |
| 2024-02-21 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2024-02-20 | $10.52 | $10.58 | $10.50 | $10.57 | $10.57 | 39,015 |
| 2024-02-16 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1,404 |
| 2024-02-15 | $10.55 | $10.55 | $10.52 | $10.54 | $10.54 | 5,888 |
| 2024-02-14 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 1,344 |
| 2024-02-13 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2024-02-12 | $10.50 | $10.54 | $10.50 | $10.53 | $10.53 | 29,352 |
| 2024-02-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 400 |
| 2024-02-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,068 |
| 2024-02-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,112 |
| 2024-02-06 | $8.25 | $10.58 | $8.25 | $10.55 | $10.55 | 16,185 |
| 2024-02-05 | $10.50 | $10.55 | $10.50 | $10.55 | $10.55 | 1,308 |
| 2024-02-02 | $10.50 | $10.55 | $10.50 | $10.55 | $10.55 | 2,000 |
| 2024-02-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 400 |
| 2024-01-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,206 |
| 2024-01-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,939 |
| 2024-01-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3,305 |
| 2024-01-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 4 |
| 2024-01-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 86,603 |
| 2024-01-24 | $10.55 | $10.56 | $10.55 | $10.55 | $10.55 | 54,309 |
| 2024-01-23 | $10.60 | $10.60 | $10.55 | $10.55 | $10.55 | 545 |
| 2024-01-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 7,777 |
| 2024-01-19 | $10.55 | $10.56 | $10.52 | $10.55 | $10.55 | 14,605 |
| 2024-01-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 3,500 |
| 2024-01-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2,125 |
| 2024-01-16 | $10.55 | $10.60 | $10.55 | $10.60 | $10.60 | 5,562 |
| 2024-01-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2,901 |
| 2024-01-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 600 |
| 2024-01-10 | $10.56 | $10.56 | $10.55 | $10.55 | $10.55 | 2,810 |
| 2024-01-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 906 |
| 2024-01-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 56 |
| 2024-01-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 473 |
| 2024-01-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 55 |
| 2024-01-03 | $10.75 | $10.77 | $10.75 | $10.75 | $10.75 | 145,035 |
| 2024-01-02 | $10.55 | $10.56 | $10.55 | $10.55 | $10.55 | 7,140 |
| 2023-12-29 | $11.00 | $11.00 | $10.75 | $10.75 | $10.75 | 65,515 |
| 2023-12-28 | $8.25 | $10.55 | $8.25 | $8.25 | $8.25 | 13,303 |
| 2023-12-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 3,316 |
| 2023-12-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,661 |
| 2023-12-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 5 |
| 2023-12-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2,088 |
| 2023-12-20 | $10.75 | $10.75 | $10.55 | $10.55 | $10.55 | 2,840 |
| 2023-12-19 | $11.00 | $11.00 | $10.55 | $10.55 | $10.55 | 54,300 |
| 2023-12-18 | $11.00 | $11.00 | $10.85 | $10.91 | $10.91 | 56,065 |
| 2023-12-15 | $11.00 | $11.02 | $10.96 | $11.00 | $11.00 | 374,773 |
| 2023-12-14 | $10.86 | $11.09 | $10.86 | $11.09 | $11.09 | 21,747 |
| 2023-12-13 | $10.76 | $10.87 | $10.76 | $10.86 | $10.86 | 84,993 |
| 2023-12-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 12,778 |
| 2023-12-11 | $10.61 | $10.76 | $10.61 | $10.76 | $10.76 | 7,143 |
| 2023-12-08 | $10.55 | $10.60 | $10.55 | $10.60 | $10.60 | 12,810 |
| 2023-12-07 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 4,111 |
| 2023-12-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 7,929 |
| 2023-12-05 | $10.55 | $10.55 | $10.51 | $10.51 | $10.51 | 155,130 |
| 2023-12-04 | $10.55 | $10.60 | $10.55 | $10.55 | $10.55 | 342,431 |
| 2023-12-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 301,000 |
| 2023-11-30 | $10.50 | $10.55 | $10.50 | $10.50 | $10.50 | 218,430 |
| 2023-11-29 | $10.55 | $10.60 | $10.50 | $10.55 | $10.55 | 127,854 |
| 2023-11-28 | $10.50 | $10.70 | $10.50 | $10.61 | $10.61 | 85,345 |
| 2023-11-27 | $10.25 | $10.50 | $10.25 | $10.50 | $10.50 | 2,517 |
| 2023-11-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,101 |
| 2023-11-22 | $10.25 | $10.50 | $10.25 | $10.42 | $10.42 | 9,015 |
| 2023-11-21 | $10.13 | $10.25 | $10.13 | $10.25 | $10.25 | 1,681 |
| 2023-11-20 | $10.13 | $10.50 | $10.13 | $10.50 | $10.50 | 2,124 |
| 2023-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 144 |
| 2023-11-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,004 |
| 2023-11-15 | $10.10 | $10.50 | $10.10 | $10.10 | $10.10 | 3,929 |
| 2023-11-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6,070 |
| 2023-11-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 11 |
| 2023-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,695 |
| 2023-11-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2023-11-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 13,125 |
| 2023-11-07 | $10.00 | $10.00 | $9.75 | $10.00 | $10.00 | 53,304 |
| 2023-11-06 | $10.00 | $10.25 | $10.00 | $10.00 | $10.00 | 53,401 |
| 2023-11-03 | $10.00 | $10.25 | $10.00 | $10.25 | $10.25 | 4,156 |
| 2023-11-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,400 |
| 2023-11-01 | $8.25 | $10.27 | $8.25 | $10.25 | $10.25 | 6,047 |
| 2023-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 981 |
| 2023-10-30 | $10.00 | $11.00 | $10.00 | $10.00 | $10.00 | 9,982 |
| 2023-10-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 9 |
| 2023-10-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,175 |
| 2023-10-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2,510 |
| 2023-10-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2,292 |
| 2023-10-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 60 |
| 2023-10-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,201 |
| 2023-10-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2,000 |
| 2023-10-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 51 |
| 2023-10-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2,061 |
| 2023-10-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 408 |
| 2023-10-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 4,462 |
| 2023-10-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 3,543 |
| 2023-10-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,425 |
| 2023-10-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
| 2023-10-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1 |
| 2023-10-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 819 |
| 2023-10-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,003 |
| 2023-10-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 3,750 |
| 2023-10-03 | $9.00 | $9.10 | $9.00 | $9.00 | $9.00 | 32,822 |
| 2023-10-02 | $8.75 | $9.00 | $8.75 | $9.00 | $9.00 | 108,362 |
| 2023-09-29 | $8.80 | $9.10 | $8.75 | $9.01 | $9.01 | 135,325 |
| 2023-09-28 | $8.75 | $8.80 | $8.75 | $8.75 | $8.75 | 13,673 |
| 2023-09-27 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 6,023 |
| 2023-09-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 414 |
| 2023-09-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 15,216 |
| 2023-09-22 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 18,308 |
| 2023-09-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,512 |
| 2023-09-20 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 270 |
| 2023-09-19 | $8.65 | $8.75 | $8.65 | $8.75 | $8.75 | 1,600 |
| 2023-09-18 | $8.50 | $8.65 | $8.50 | $8.65 | $8.65 | 3,368 |
| 2023-09-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,217 |
| 2023-09-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 350 |
| 2023-09-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 9,911 |
| 2023-09-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 715 |
| 2023-09-11 | $9.00 | $9.00 | $7.50 | $9.00 | $9.00 | 128,570 |
| 2023-09-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-09-07 | $9.00 | $9.40 | $9.00 | $9.40 | $9.40 | 27,861 |
| 2023-09-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 837 |
| 2023-09-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 380 |
| 2023-09-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 568 |
| 2023-08-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 9,844 |
| 2023-08-30 | $8.80 | $9.50 | $8.80 | $9.50 | $9.50 | 28,070 |
| 2023-08-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 24,102 |
| 2023-08-28 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 797 |
| 2023-08-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,112 |
| 2023-08-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2,163 |
| 2023-08-23 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 3,183 |
| 2023-08-22 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2,250 |
| 2023-08-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,508 |
| 2023-08-18 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 6,593 |
| 2023-08-17 | $8.75 | $9.00 | $8.75 | $9.00 | $9.00 | 13,372 |
| 2023-08-16 | $9.00 | $9.05 | $8.75 | $8.75 | $8.75 | 12,127 |
| 2023-08-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2,575 |
| 2023-08-14 | $8.80 | $9.25 | $8.75 | $8.75 | $8.75 | 12,282 |
| 2023-08-11 | $9.49 | $9.49 | $8.75 | $8.75 | $8.75 | 4,909 |
| 2023-08-10 | $8.75 | $9.55 | $8.75 | $8.75 | $8.75 | 7,943 |
| 2023-08-09 | $9.25 | $9.25 | $7.50 | $7.50 | $7.50 | 1,835 |
| 2023-08-08 | $9.49 | $9.49 | $7.50 | $9.49 | $9.49 | 607 |
| 2023-08-07 | $8.50 | $9.85 | $8.50 | $8.75 | $8.75 | 11,707 |
| 2023-08-04 | $9.50 | $9.50 | $8.75 | $8.75 | $8.75 | 1,184 |
| 2023-08-03 | $9.50 | $9.50 | $9.00 | $9.05 | $9.05 | 10,207 |
| 2023-08-02 | $9.40 | $9.50 | $8.75 | $8.75 | $8.75 | 1,180 |
| 2023-08-01 | $9.85 | $9.85 | $9.50 | $9.50 | $9.50 | 10,259 |
| 2023-07-31 | $10.50 | $10.50 | $8.75 | $8.75 | $8.75 | 783 |
| 2023-07-28 | $9.85 | $9.85 | $8.75 | $8.75 | $8.75 | 4,055 |
| 2023-07-27 | $9.00 | $9.00 | $8.75 | $8.75 | $8.75 | 2,748 |
| 2023-07-26 | $9.85 | $9.85 | $9.00 | $9.00 | $9.00 | 23,801 |
| 2023-07-25 | $9.85 | $9.85 | $8.80 | $8.80 | $8.80 | 3,669 |
| 2023-07-24 | $9.85 | $9.85 | $8.75 | $8.75 | $8.75 | 1,743 |
| 2023-07-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 532 |
| 2023-07-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 598 |
| 2023-07-19 | $9.85 | $9.85 | $8.75 | $8.75 | $8.75 | 1,113 |
| 2023-07-18 | $9.50 | $9.50 | $8.75 | $8.75 | $8.75 | 849 |
| 2023-07-17 | $9.85 | $9.85 | $8.75 | $8.75 | $8.75 | 22,245 |
| 2023-07-14 | $9.85 | $9.85 | $8.50 | $8.50 | $8.50 | 11,456 |
| 2023-07-13 | $9.50 | $9.50 | $9.00 | $9.00 | $9.00 | 5,420 |
| 2023-07-12 | $9.50 | $9.50 | $9.00 | $9.00 | $9.00 | 4,850 |
| 2023-07-11 | $8.00 | $9.85 | $8.00 | $9.00 | $9.00 | 5,281 |
| 2023-07-10 | $9.86 | $9.86 | $8.50 | $8.50 | $8.50 | 2,969 |
| 2023-07-07 | $9.85 | $9.85 | $9.00 | $9.50 | $9.50 | 5,619 |
| 2023-07-06 | $9.85 | $9.85 | $8.50 | $8.50 | $8.50 | 2,437 |
| 2023-07-05 | $9.85 | $9.85 | $8.50 | $8.50 | $8.50 | 2,095 |
| 2023-07-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,084 |
| 2023-06-30 | $9.85 | $9.85 | $9.00 | $9.50 | $9.50 | 6,137 |
| 2023-06-29 | $9.85 | $9.85 | $9.00 | $9.00 | $9.00 | 4,287 |
| 2023-06-28 | $9.85 | $9.85 | $8.50 | $8.50 | $8.50 | 4,856 |
| 2023-06-27 | $11.11 | $11.11 | $8.00 | $9.00 | $9.00 | 10,610 |
| 2023-06-26 | $7.00 | $11.11 | $7.00 | $8.00 | $8.00 | 14,468 |
| 2023-06-23 | $11.11 | $11.11 | $8.50 | $8.50 | $8.50 | 9,939 |
| 2023-06-22 | $8.45 | $8.65 | $8.10 | $8.65 | $8.65 | 47,502 |
| 2023-06-21 | $8.50 | $8.50 | $8.15 | $8.47 | $8.47 | 9,142 |
| 2023-06-20 | $8.05 | $8.50 | $8.05 | $8.45 | $8.45 | 5,929 |
| 2023-06-16 | $8.00 | $8.35 | $8.00 | $8.35 | $8.35 | 22,609 |
| 2023-06-15 | $8.50 | $8.50 | $8.10 | $8.10 | $8.10 | 7,015 |
| 2023-06-14 | $8.50 | $8.52 | $8.20 | $8.20 | $8.20 | 16,283 |
| 2023-06-13 | $8.50 | $8.53 | $8.20 | $8.20 | $8.20 | 28,754 |
| 2023-06-12 | $8.78 | $8.90 | $8.25 | $8.35 | $8.35 | 10,199 |
| 2023-06-09 | $8.90 | $8.90 | $4.99 | $8.90 | $8.90 | 18,672 |
| 2023-06-08 | $8.55 | $8.55 | $8.01 | $8.05 | $8.05 | 40,610 |
| 2023-06-07 | $8.50 | $8.50 | $8.00 | $8.01 | $8.01 | 19,319 |
| 2023-06-06 | $8.60 | $8.60 | $6.00 | $8.00 | $8.00 | 34,517 |
| 2023-06-05 | $8.60 | $8.60 | $8.00 | $8.15 | $8.15 | 94,062 |
| 2023-06-02 | $8.50 | $8.55 | $8.03 | $8.50 | $8.50 | 81,949 |
| 2023-06-01 | $8.80 | $8.80 | $8.50 | $8.50 | $8.50 | 45,347 |
| 2023-05-31 | $5.00 | $8.90 | $5.00 | $8.70 | $8.70 | 114,334 |
| 2023-05-30 | $8.76 | $8.90 | $8.48 | $8.48 | $8.48 | 283,181 |
| 2023-05-26 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | 4,473 |
| 2023-05-25 | $8.75 | $9.25 | $8.51 | $9.00 | $9.00 | 30,172 |
| 2023-05-24 | $8.51 | $9.00 | $8.51 | $8.75 | $8.75 | 62,281 |
| 2023-05-23 | $9.15 | $9.15 | $8.50 | $8.50 | $8.50 | 1,369 |
| 2023-05-22 | $9.99 | $9.99 | $8.50 | $9.00 | $9.00 | 67,587 |
| 2023-05-19 | $10.00 | $10.05 | $9.75 | $9.75 | $9.75 | 74,416 |
| 2023-05-18 | $9.98 | $11.00 | $9.92 | $10.05 | $10.05 | 14,079 |
| 2023-05-17 | $8.02 | $10.00 | $8.02 | $9.96 | $9.96 | 87,649 |
| 2023-05-16 | $9.95 | $10.25 | $9.85 | $10.00 | $10.00 | 7,731 |
| 2023-05-15 | $8.02 | $10.00 | $8.02 | $9.75 | $9.75 | 200,900 |
| 2023-05-12 | $1.65 | $9.50 | $1.65 | $9.00 | $9.00 | 123,664 |
| 2023-05-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-05-10 | $9.97 | $10.24 | $9.70 | $9.97 | $9.97 | 172,935 |
| 2023-05-09 | $9.43 | $10.04 | $8.94 | $9.89 | $9.89 | 6,953 |
| 2023-05-08 | $9.95 | $10.41 | $9.68 | $9.92 | $9.92 | 101,155 |
| 2023-05-05 | $9.84 | $10.50 | $9.75 | $9.89 | $9.89 | 52,355 |
| 2023-05-04 | $9.80 | $9.97 | $9.50 | $9.91 | $9.91 | 128,263 |
| 2023-05-03 | $8.00 | $10.20 | $7.90 | $10.01 | $10.01 | 232,406 |
| 2023-05-02 | $7.56 | $7.80 | $7.56 | $7.56 | $7.56 | 14,673 |
| 2023-05-01 | $8.11 | $8.12 | $7.56 | $7.56 | $7.56 | 6,974 |
| 2023-04-28 | $7.91 | $8.33 | $7.75 | $8.30 | $8.30 | 29,864 |
| 2023-04-27 | $7.38 | $8.05 | $7.34 | $8.05 | $8.05 | 40,211 |
| 2023-04-26 | $7.55 | $7.95 | $7.55 | $7.70 | $7.70 | 23,204 |
| 2023-04-25 | $7.57 | $7.57 | $7.07 | $7.49 | $7.49 | 21,868 |
| 2023-04-24 | $7.54 | $7.74 | $7.50 | $7.74 | $7.74 | 3,964 |
| 2023-04-21 | $7.90 | $7.90 | $7.68 | $7.69 | $7.69 | 3,058 |
| 2023-04-20 | $8.03 | $8.10 | $7.90 | $7.94 | $7.94 | 6,079 |
| 2023-04-19 | $8.08 | $8.08 | $7.92 | $7.95 | $7.95 | 4,387 |
| 2023-04-18 | $8.13 | $8.14 | $7.93 | $8.04 | $8.04 | 3,205 |
| 2023-04-17 | $8.21 | $8.47 | $7.92 | $8.36 | $8.36 | 18,230 |
| 2023-04-14 | $8.06 | $8.50 | $7.92 | $8.06 | $8.06 | 19,855 |
| 2023-04-13 | $7.93 | $8.13 | $7.90 | $8.02 | $8.02 | 5,160 |
| 2023-04-12 | $7.87 | $8.24 | $7.75 | $8.00 | $8.00 | 59,185 |
| 2023-04-11 | $7.95 | $7.98 | $7.72 | $7.95 | $7.95 | 26,740 |
| 2023-04-10 | $7.69 | $7.80 | $7.31 | $7.56 | $7.56 | 24,953 |
| 2023-04-06 | $7.95 | $8.02 | $7.77 | $7.77 | $7.77 | 10,079 |
| 2023-04-05 | $7.86 | $8.05 | $7.77 | $7.96 | $7.96 | 39,148 |
| 2023-04-04 | $7.87 | $8.05 | $7.77 | $7.96 | $7.96 | 64,195 |
| 2023-04-03 | $8.01 | $8.20 | $7.72 | $8.03 | $8.03 | 52,255 |
| 2023-03-31 | $7.83 | $8.00 | $7.25 | $7.95 | $7.95 | 100,701 |
| 2023-03-30 | $7.76 | $8.00 | $7.50 | $7.90 | $7.90 | 72,719 |
| 2023-03-29 | $7.80 | $8.00 | $7.60 | $7.84 | $7.84 | 86,108 |
| 2023-03-28 | $7.90 | $8.15 | $7.60 | $8.00 | $8.00 | 57,554 |
| 2023-03-27 | $8.00 | $8.48 | $7.71 | $8.02 | $8.02 | 201,939 |
| 2023-03-24 | $5.79 | $8.03 | $5.76 | $7.95 | $7.95 | 168,685 |
| 2023-03-23 | $5.51 | $6.28 | $5.45 | $6.00 | $6.00 | 140,174 |
| 2023-03-22 | $6.00 | $6.10 | $5.52 | $5.80 | $5.80 | 198,583 |
| 2023-03-21 | $6.60 | $6.85 | $5.60 | $5.96 | $5.96 | 152,450 |
| 2023-03-20 | $6.60 | $7.25 | $6.60 | $6.65 | $6.65 | 164,592 |
| 2023-03-17 | $6.70 | $6.90 | $6.52 | $6.74 | $6.74 | 50,536 |
| 2023-03-16 | $6.47 | $7.10 | $6.47 | $6.80 | $6.80 | 209,703 |
| 2023-03-15 | $6.70 | $7.77 | $6.59 | $6.91 | $6.91 | 332,570 |
| 2023-03-14 | $6.51 | $7.12 | $6.51 | $6.84 | $6.84 | 656,165 |
| 2023-03-13 | $6.02 | $7.24 | $6.02 | $6.71 | $6.71 | 535,798 |
| 2023-03-10 | $8.05 | $8.10 | $6.30 | $6.85 | $6.85 | 379,877 |
| 2023-03-09 | $6.40 | $10.50 | $5.75 | $8.25 | $8.25 | 1,906,874 |
| 2023-03-08 | $4.40 | $5.05 | $4.35 | $5.02 | $5.02 | 643,923 |
| 2023-03-07 | $3.95 | $4.35 | $3.80 | $4.35 | $4.35 | 190,865 |
| 2023-03-06 | $4.56 | $5.01 | $3.63 | $3.95 | $3.95 | 313,581 |
| 2023-03-03 | $4.44 | $5.15 | $3.89 | $5.11 | $5.11 | 1,046,521 |
| 2023-03-02 | $6.40 | $6.47 | $4.69 | $4.75 | $4.75 | 769,414 |
| 2023-03-01 | $8.31 | $8.93 | $8.31 | $8.93 | $8.93 | 32,770 |
| 2023-02-28 | $8.90 | $8.97 | $8.49 | $8.49 | $8.49 | 272,055 |
| 2023-02-27 | $8.90 | $9.01 | $8.51 | $8.80 | $8.80 | 26,449 |
| 2023-02-24 | $9.00 | $9.10 | $8.86 | $8.90 | $8.90 | 38,785 |
| 2023-02-23 | $9.10 | $9.15 | $9.06 | $9.06 | $9.06 | 21,199 |
| 2023-02-22 | $9.00 | $9.11 | $9.00 | $9.07 | $9.07 | 77,728 |
| 2023-02-21 | $8.87 | $9.12 | $8.64 | $8.85 | $8.85 | 66,744 |
| 2023-02-17 | $9.00 | $9.41 | $8.51 | $9.10 | $9.10 | 43,098 |
| 2023-02-16 | $9.26 | $10.05 | $8.55 | $9.10 | $9.10 | 70,442 |
| 2023-02-15 | $8.50 | $9.96 | $8.41 | $9.67 | $9.67 | 137,317 |
| 2023-02-14 | $8.76 | $9.60 | $7.96 | $8.48 | $8.48 | 549,809 |
| 2023-02-13 | $9.00 | $9.24 | $8.65 | $8.88 | $8.88 | 87,151 |
| 2023-02-10 | $9.65 | $9.65 | $8.89 | $9.21 | $9.21 | 33,537 |
| 2023-02-09 | $9.71 | $9.71 | $9.00 | $9.07 | $9.07 | 79,847 |
| 2023-02-08 | $10.07 | $10.13 | $9.51 | $9.68 | $9.68 | 42,945 |
| 2023-02-07 | $9.81 | $9.99 | $9.50 | $9.55 | $9.55 | 238,561 |
| 2023-02-06 | $10.00 | $10.39 | $9.80 | $10.00 | $10.00 | 151,251 |
| 2023-02-03 | $10.60 | $10.85 | $10.00 | $10.15 | $10.15 | 352,471 |
| 2023-02-02 | $10.61 | $11.80 | $10.56 | $11.08 | $11.08 | 299,559 |
| 2023-02-01 | $9.84 | $10.54 | $9.50 | $10.07 | $10.07 | 160,599 |
| 2023-01-31 | $9.70 | $10.87 | $9.52 | $10.16 | $10.16 | 756,064 |
| 2023-01-30 | $8.54 | $9.86 | $8.03 | $9.70 | $9.70 | 234,129 |
| 2023-01-27 | $7.88 | $9.25 | $7.78 | $8.85 | $8.85 | 950,199 |
| 2023-01-26 | $11.25 | $11.75 | $11.17 | $11.45 | $11.45 | 65,697 |
| 2023-01-25 | $12.00 | $12.00 | $11.25 | $11.45 | $11.45 | 78,537 |
| 2023-01-24 | $12.24 | $12.24 | $11.81 | $11.95 | $11.95 | 122,808 |
| 2023-01-23 | $11.95 | $12.62 | $11.76 | $12.03 | $12.03 | 73,713 |
| 2023-01-20 | $11.52 | $12.30 | $11.34 | $12.00 | $12.00 | 44,254 |
| 2023-01-19 | $11.75 | $11.96 | $11.50 | $11.50 | $11.50 | 31,165 |
| 2023-01-18 | $11.31 | $12.26 | $11.25 | $11.71 | $11.71 | 121,961 |
| 2023-01-17 | $12.40 | $12.80 | $11.02 | $11.15 | $11.15 | 137,568 |
| 2023-01-13 | $11.89 | $11.90 | $11.62 | $11.70 | $11.70 | 126,947 |
| 2023-01-12 | $11.70 | $12.13 | $11.63 | $11.80 | $11.80 | 288,329 |
| 2023-01-11 | $12.13 | $12.13 | $11.52 | $11.55 | $11.55 | 258,190 |
| 2023-01-10 | $11.41 | $12.15 | $11.40 | $11.81 | $11.81 | 444,454 |
| 2023-01-09 | $11.40 | $11.70 | $11.00 | $11.55 | $11.55 | 137,924 |
| 2023-01-06 | $11.01 | $11.41 | $10.98 | $11.15 | $11.15 | 202,770 |
| 2023-01-05 | $9.90 | $11.38 | $9.75 | $11.15 | $11.15 | 362,630 |
| 2023-01-04 | $12.25 | $13.62 | $12.25 | $13.15 | $13.15 | 39,801 |
| 2023-01-03 | $12.00 | $12.25 | $11.92 | $12.15 | $12.15 | 33,741 |
| 2022-12-30 | $11.48 | $11.62 | $11.25 | $11.59 | $11.59 | 31,475 |
| 2022-12-29 | $11.28 | $12.00 | $11.28 | $11.67 | $11.67 | 44,791 |
| 2022-12-28 | $11.20 | $11.39 | $11.20 | $11.28 | $11.28 | 52,778 |
| 2022-12-27 | $11.23 | $11.47 | $10.75 | $11.28 | $11.28 | 46,544 |
| 2022-12-23 | $10.57 | $11.38 | $10.41 | $11.37 | $11.37 | 36,193 |
| 2022-12-22 | $10.81 | $11.08 | $10.10 | $10.57 | $10.57 | 95,487 |
| 2022-12-21 | $11.25 | $11.35 | $10.74 | $10.98 | $10.98 | 104,243 |
| 2022-12-20 | $11.10 | $11.50 | $11.10 | $11.20 | $11.20 | 79,544 |
| 2022-12-19 | $11.70 | $11.98 | $11.26 | $11.27 | $11.27 | 64,344 |
| 2022-12-16 | $11.98 | $12.07 | $11.65 | $11.99 | $11.99 | 25,053 |
| 2022-12-15 | $11.97 | $12.27 | $11.96 | $12.07 | $12.07 | 25,613 |
| 2022-12-14 | $12.15 | $12.25 | $11.91 | $12.06 | $12.06 | 125,848 |
| 2022-12-13 | $12.23 | $12.59 | $11.85 | $12.00 | $12.00 | 103,113 |
| 2022-12-12 | $12.18 | $12.40 | $12.00 | $12.11 | $12.11 | 61,487 |
| 2022-12-09 | $12.12 | $12.45 | $12.01 | $12.35 | $12.35 | 67,247 |
| 2022-12-08 | $12.05 | $12.51 | $12.04 | $12.30 | $12.30 | 77,748 |
| 2022-12-07 | $12.91 | $12.91 | $12.32 | $12.36 | $12.36 | 88,200 |
| 2022-12-06 | $12.75 | $13.22 | $12.58 | $12.67 | $12.67 | 97,652 |
| 2022-12-05 | $13.50 | $13.52 | $13.25 | $13.51 | $13.51 | 32,072 |
| 2022-12-02 | $13.57 | $13.82 | $13.35 | $13.60 | $13.60 | 48,709 |
| 2022-12-01 | $14.03 | $14.04 | $13.70 | $13.80 | $13.80 | 113,181 |
| 2022-11-30 | $13.90 | $14.50 | $13.78 | $14.19 | $14.19 | 38,705 |
| 2022-11-29 | $14.10 | $14.10 | $13.18 | $13.68 | $13.68 | 44,578 |
| 2022-11-28 | $14.86 | $14.93 | $13.91 | $14.12 | $14.12 | 59,319 |
| 2022-11-25 | $14.06 | $15.09 | $14.06 | $15.09 | $15.09 | 38,208 |
| 2022-11-23 | $13.18 | $14.13 | $13.18 | $13.98 | $13.98 | 50,604 |
| 2022-11-22 | $12.49 | $13.41 | $12.49 | $13.00 | $13.00 | 58,228 |
| 2022-11-21 | $12.31 | $12.71 | $12.16 | $12.58 | $12.58 | 81,678 |
| 2022-11-18 | $12.93 | $13.10 | $12.45 | $12.52 | $12.52 | 161,083 |
| 2022-11-17 | $12.88 | $13.07 | $12.50 | $13.01 | $13.01 | 111,686 |
| 2022-11-16 | $13.24 | $13.25 | $12.21 | $13.24 | $13.24 | 238,096 |
| 2022-11-15 | $14.85 | $14.85 | $13.10 | $13.25 | $13.25 | 155,297 |
| 2022-11-14 | $13.55 | $14.63 | $13.55 | $13.90 | $13.90 | 71,432 |
| 2022-11-11 | $12.82 | $13.52 | $12.69 | $13.25 | $13.25 | 151,942 |
| 2022-11-10 | $13.50 | $13.84 | $12.96 | $13.50 | $13.50 | 225,097 |
| 2022-11-09 | $13.29 | $13.50 | $12.68 | $13.10 | $13.10 | 117,058 |
| 2022-11-08 | $13.85 | $13.92 | $13.03 | $13.54 | $13.54 | 138,756 |
| 2022-11-07 | $13.83 | $14.06 | $13.75 | $14.06 | $14.06 | 33,661 |
| 2022-11-04 | $13.92 | $14.20 | $13.82 | $13.99 | $13.99 | 25,921 |
| 2022-11-03 | $13.80 | $13.97 | $13.77 | $13.86 | $13.86 | 11,945 |
| 2022-11-02 | $14.00 | $14.58 | $13.87 | $14.12 | $14.12 | 20,080 |
| 2022-11-01 | $14.37 | $14.40 | $14.00 | $14.02 | $14.02 | 23,357 |
| 2022-10-31 | $14.14 | $14.26 | $14.06 | $14.26 | $14.26 | 28,364 |
| 2022-10-28 | $13.73 | $14.44 | $13.68 | $14.14 | $14.14 | 12,166 |
| 2022-10-27 | $14.40 | $14.72 | $14.21 | $14.32 | $14.32 | 19,726 |
| 2022-10-26 | $14.42 | $14.90 | $14.42 | $14.67 | $14.33 | 33,296 |
| 2022-10-25 | $14.35 | $14.49 | $14.23 | $14.32 | $13.99 | 168,801 |
| 2022-10-24 | $14.50 | $14.60 | $14.10 | $14.30 | $13.97 | 43,552 |
| 2022-10-21 | $14.56 | $14.58 | $14.25 | $14.54 | $14.21 | 13,097 |
| 2022-10-20 | $14.50 | $14.70 | $14.20 | $14.44 | $14.11 | 29,178 |
| 2022-10-19 | $14.68 | $14.70 | $14.36 | $14.61 | $14.28 | 18,455 |
| 2022-10-18 | $14.80 | $14.89 | $14.40 | $14.88 | $14.54 | 35,261 |
| 2022-10-17 | $14.95 | $15.07 | $14.50 | $14.80 | $14.80 | 27,038 |
| 2022-10-14 | $14.91 | $14.91 | $14.65 | $14.77 | $14.77 | 18,281 |
| 2022-10-13 | $14.79 | $15.05 | $14.62 | $15.05 | $15.05 | 6,573 |
| 2022-10-12 | $15.04 | $15.05 | $14.92 | $14.99 | $14.99 | 5,656 |
| 2022-10-11 | $15.35 | $15.50 | $14.70 | $14.92 | $14.92 | 30,654 |
| 2022-10-10 | $15.69 | $15.69 | $15.20 | $15.25 | $15.25 | 2,846 |
| 2022-10-07 | $15.65 | $15.95 | $15.65 | $15.70 | $15.70 | 12,706 |
| 2022-10-06 | $15.40 | $16.22 | $15.40 | $16.05 | $16.05 | 2,437 |
| 2022-10-05 | $16.33 | $16.33 | $15.35 | $15.81 | $15.81 | 5,750 |
| 2022-10-04 | $16.06 | $16.08 | $15.84 | $15.86 | $15.86 | 5,650 |
| 2022-10-03 | $15.57 | $15.66 | $15.05 | $15.53 | $15.53 | 40,734 |
| 2022-09-30 | $15.35 | $15.98 | $15.28 | $15.70 | $15.70 | 31,910 |
| 2022-09-29 | $15.44 | $15.92 | $15.36 | $15.39 | $15.39 | 28,151 |
| 2022-09-28 | $15.48 | $16.00 | $15.48 | $15.95 | $15.95 | 23,136 |
| 2022-09-27 | $15.30 | $15.59 | $15.21 | $15.30 | $15.30 | 14,648 |
| 2022-09-26 | $15.97 | $15.97 | $15.05 | $15.08 | $15.08 | 24,828 |
| 2022-09-23 | $16.21 | $16.21 | $15.45 | $15.45 | $15.45 | 79,445 |
| 2022-09-22 | $16.25 | $16.43 | $16.05 | $16.30 | $16.30 | 9,552 |
| 2022-09-21 | $16.20 | $16.70 | $16.16 | $16.28 | $16.28 | 14,437 |
| 2022-09-20 | $16.25 | $16.36 | $16.05 | $16.15 | $16.15 | 13,982 |
| 2022-09-19 | $16.51 | $16.71 | $16.30 | $16.48 | $16.48 | 20,131 |
| 2022-09-16 | $16.80 | $16.82 | $16.41 | $16.55 | $16.55 | 22,065 |
| 2022-09-15 | $17.22 | $17.40 | $16.76 | $17.09 | $17.09 | 14,330 |
| 2022-09-14 | $16.84 | $17.26 | $16.75 | $17.01 | $17.01 | 9,506 |
| 2022-09-13 | $16.00 | $16.85 | $16.00 | $16.60 | $16.60 | 7,629 |
| 2022-09-12 | $16.28 | $16.73 | $16.28 | $16.45 | $16.45 | 61,577 |
| 2022-09-09 | $16.39 | $16.60 | $16.30 | $16.30 | $16.30 | 39,803 |
| 2022-09-08 | $16.70 | $17.00 | $16.18 | $16.25 | $16.25 | 34,806 |
| 2022-09-07 | $16.64 | $16.91 | $16.30 | $16.70 | $16.70 | 15,332 |
| 2022-09-06 | $16.53 | $16.68 | $16.15 | $16.65 | $16.65 | 6,497 |
| 2022-09-02 | $16.82 | $16.82 | $16.12 | $16.65 | $16.65 | 22,451 |
| 2022-09-01 | $16.77 | $16.77 | $16.10 | $16.42 | $16.42 | 17,401 |
| 2022-08-31 | $17.27 | $17.30 | $16.70 | $16.81 | $16.81 | 24,314 |
| 2022-08-30 | $17.87 | $17.87 | $17.01 | $17.28 | $17.28 | 7,854 |
| 2022-08-29 | $17.90 | $17.90 | $17.70 | $17.70 | $17.70 | 2,091 |
| 2022-08-26 | $18.02 | $18.11 | $17.49 | $17.72 | $17.72 | 8,396 |
| 2022-08-25 | $17.80 | $18.18 | $17.65 | $18.02 | $18.02 | 9,123 |
| 2022-08-24 | $17.70 | $18.30 | $17.40 | $17.66 | $17.66 | 22,200 |
| 2022-08-23 | $18.28 | $18.40 | $17.00 | $17.70 | $17.70 | 34,311 |
| 2022-08-22 | $18.20 | $18.41 | $18.20 | $18.27 | $18.27 | 15,051 |
| 2022-08-19 | $18.50 | $18.71 | $18.26 | $18.37 | $18.37 | 5,433 |
| 2022-08-18 | $18.78 | $19.34 | $18.78 | $18.91 | $18.91 | 4,264 |
| 2022-08-17 | $19.75 | $20.10 | $18.37 | $18.74 | $18.74 | 15,875 |
| 2022-08-16 | $19.31 | $19.89 | $19.30 | $19.63 | $19.63 | 12,533 |
| 2022-08-15 | $19.69 | $20.20 | $19.10 | $19.69 | $19.69 | 20,362 |
| 2022-08-12 | $20.05 | $20.05 | $19.14 | $19.17 | $19.17 | 7,639 |
| 2022-08-11 | $20.26 | $20.26 | $19.40 | $19.41 | $19.41 | 4,944 |
| 2022-08-10 | $19.24 | $19.88 | $19.00 | $19.44 | $19.44 | 14,151 |
| 2022-08-09 | $19.00 | $19.48 | $18.50 | $19.24 | $19.24 | 29,228 |
| 2022-08-08 | $20.10 | $20.10 | $19.40 | $19.70 | $19.70 | 12,117 |
| 2022-08-05 | $20.34 | $20.34 | $19.55 | $19.55 | $19.55 | 10,292 |
| 2022-08-04 | $19.67 | $20.00 | $19.50 | $20.00 | $20.00 | 13,329 |
| 2022-08-03 | $18.79 | $19.61 | $18.79 | $19.61 | $19.61 | 12,103 |
| 2022-08-02 | $17.52 | $19.57 | $17.52 | $19.20 | $19.20 | 31,158 |
| 2022-08-01 | $19.29 | $19.70 | $18.32 | $18.32 | $18.32 | 16,684 |
| 2022-07-29 | $19.69 | $19.70 | $19.25 | $19.50 | $19.50 | 28,879 |
| 2022-07-28 | $18.96 | $19.70 | $18.50 | $19.61 | $19.61 | 17,671 |
| 2022-07-27 | $19.00 | $19.24 | $19.00 | $19.05 | $18.73 | 7,394 |
| 2022-07-26 | $19.03 | $19.19 | $18.96 | $19.00 | $18.68 | 5,783 |
| 2022-07-25 | $19.34 | $19.34 | $18.76 | $19.32 | $18.99 | 5,952 |
| 2022-07-22 | $19.30 | $19.74 | $18.75 | $19.34 | $19.01 | 17,302 |
| 2022-07-21 | $18.00 | $19.30 | $17.68 | $19.13 | $18.81 | 72,903 |
| 2022-07-20 | $17.15 | $18.48 | $16.90 | $18.23 | $17.92 | 78,041 |
| 2022-07-19 | $16.12 | $17.13 | $16.12 | $17.13 | $16.84 | 102,831 |
| 2022-07-18 | $15.94 | $16.01 | $15.76 | $15.78 | $15.51 | 6,655 |
| 2022-07-15 | $16.06 | $16.32 | $15.23 | $15.80 | $15.53 | 41,472 |
| 2022-07-14 | $15.88 | $16.19 | $15.88 | $16.09 | $15.82 | 23,584 |
| 2022-07-13 | $16.23 | $16.25 | $15.76 | $15.96 | $15.69 | 31,868 |
| 2022-07-12 | $16.72 | $16.80 | $16.30 | $16.34 | $16.06 | 12,664 |
| 2022-07-11 | $16.65 | $16.71 | $16.55 | $16.55 | $16.27 | 2,836 |
| 2022-07-08 | $16.58 | $16.58 | $16.46 | $16.55 | $16.27 | 2,735 |
| 2022-07-07 | $16.45 | $16.74 | $16.35 | $16.56 | $16.28 | 6,597 |
| 2022-07-06 | $16.75 | $16.80 | $16.36 | $16.36 | $16.08 | 20,716 |
| 2022-07-05 | $16.65 | $16.77 | $16.50 | $16.52 | $16.24 | 3,962 |
| 2022-07-01 | $16.75 | $16.75 | $16.26 | $16.46 | $16.18 | 6,953 |
| 2022-06-30 | $16.33 | $16.60 | $16.12 | $16.45 | $16.17 | 4,926 |
| 2022-06-29 | $16.11 | $16.78 | $16.10 | $16.76 | $16.48 | 7,046 |
| 2022-06-28 | $16.34 | $16.39 | $16.10 | $16.11 | $15.84 | 23,236 |
| 2022-06-27 | $16.41 | $16.50 | $16.15 | $16.49 | $16.21 | 20,067 |
| 2022-06-24 | $17.03 | $17.03 | $16.65 | $16.75 | $16.47 | 22,565 |
| 2022-06-23 | $16.72 | $17.28 | $16.38 | $17.27 | $16.98 | 7,685 |
| 2022-06-22 | $16.20 | $17.20 | $16.20 | $16.72 | $16.44 | 11,422 |
| 2022-06-21 | $16.51 | $17.00 | $16.51 | $16.75 | $16.47 | 7,280 |
| 2022-06-17 | $16.95 | $16.95 | $16.10 | $16.62 | $16.34 | 5,598 |
| 2022-06-16 | $17.00 | $17.30 | $16.72 | $16.72 | $16.44 | 7,684 |
| 2022-06-15 | $17.12 | $17.69 | $16.61 | $16.99 | $16.70 | 8,408 |
| 2022-06-14 | $16.82 | $16.85 | $16.56 | $16.56 | $16.28 | 3,028 |
| 2022-06-13 | $17.59 | $17.60 | $16.40 | $16.56 | $16.28 | 11,995 |
| 2022-06-10 | $18.25 | $18.45 | $18.00 | $18.15 | $17.84 | 21,298 |
| 2022-06-09 | $18.50 | $18.70 | $18.49 | $18.49 | $18.18 | 11,217 |
| 2022-06-08 | $18.08 | $18.95 | $18.08 | $18.50 | $18.19 | 5,712 |
| 2022-06-07 | $18.79 | $18.79 | $18.20 | $18.25 | $17.94 | 12,876 |
| 2022-06-06 | $18.51 | $18.57 | $18.22 | $18.25 | $17.94 | 8,975 |
| 2022-06-03 | $18.52 | $19.00 | $18.52 | $18.73 | $18.41 | 6,127 |
| 2022-06-02 | $19.00 | $19.25 | $18.60 | $18.64 | $18.33 | 19,627 |
| 2022-06-01 | $19.29 | $19.50 | $19.00 | $19.20 | $18.88 | 18,993 |
| 2022-05-31 | $18.90 | $19.98 | $18.20 | $19.44 | $19.11 | 40,522 |
| 2022-05-27 | $18.42 | $18.83 | $18.24 | $18.83 | $18.83 | 24,331 |
| 2022-05-26 | $17.75 | $18.50 | $17.75 | $18.25 | $18.25 | 18,945 |
| 2022-05-25 | $17.01 | $18.25 | $16.95 | $18.00 | $18.00 | 62,531 |
| 2022-05-24 | $16.96 | $17.60 | $16.96 | $17.01 | $17.01 | 17,410 |
| 2022-05-23 | $16.71 | $17.27 | $16.71 | $17.20 | $17.20 | 7,570 |
| 2022-05-20 | $17.93 | $17.93 | $16.60 | $16.71 | $16.71 | 28,953 |
| 2022-05-19 | $16.65 | $17.35 | $16.00 | $17.35 | $17.35 | 31,160 |
| 2022-05-18 | $16.79 | $17.00 | $16.55 | $16.65 | $16.65 | 24,340 |
| 2022-05-17 | $16.44 | $17.45 | $16.38 | $16.95 | $16.95 | 32,889 |
| 2022-05-16 | $17.20 | $17.50 | $16.25 | $16.28 | $16.28 | 23,294 |
| 2022-05-13 | $15.90 | $17.00 | $15.90 | $16.20 | $16.20 | 45,204 |
| 2022-05-12 | $16.50 | $16.50 | $15.35 | $15.45 | $15.45 | 25,865 |
| 2022-05-11 | $17.27 | $17.84 | $16.29 | $16.50 | $16.50 | 36,080 |
| 2022-05-10 | $18.55 | $19.15 | $17.49 | $17.50 | $17.50 | 19,433 |
| 2022-05-09 | $18.50 | $18.55 | $18.34 | $18.53 | $18.53 | 13,338 |
| 2022-05-06 | $19.12 | $19.15 | $18.27 | $18.58 | $18.58 | 9,095 |
| 2022-05-05 | $19.60 | $19.68 | $18.77 | $19.26 | $19.26 | 4,957 |
| 2022-05-04 | $18.59 | $20.20 | $18.50 | $19.81 | $19.81 | 14,920 |
| 2022-05-03 | $18.35 | $18.95 | $18.25 | $18.59 | $18.59 | 12,728 |
| 2022-05-02 | $19.21 | $19.21 | $18.25 | $18.26 | $18.26 | 18,963 |
| 2022-04-29 | $18.95 | $19.06 | $18.75 | $19.04 | $19.04 | 35,993 |
| 2022-04-28 | $19.00 | $19.14 | $18.85 | $19.09 | $19.09 | 17,716 |
| 2022-04-27 | $20.00 | $20.00 | $19.37 | $19.40 | $19.06 | 9,425 |
| 2022-04-26 | $20.50 | $20.50 | $19.72 | $19.85 | $19.51 | 18,289 |
| 2022-04-25 | $20.06 | $20.14 | $20.00 | $20.00 | $19.65 | 4,443 |
| 2022-04-22 | $20.13 | $20.20 | $19.75 | $20.09 | $19.74 | 18,183 |
| 2022-04-21 | $20.25 | $20.25 | $20.00 | $20.02 | $19.67 | 20,166 |
| 2022-04-20 | $20.41 | $20.45 | $20.04 | $20.05 | $19.70 | 20,897 |
| 2022-04-19 | $20.07 | $20.38 | $20.07 | $20.28 | $19.93 | 11,741 |
| 2022-04-18 | $20.58 | $20.99 | $20.00 | $20.05 | $19.70 | 8,439 |
| 2022-04-14 | $20.04 | $20.50 | $20.00 | $20.43 | $20.08 | 24,142 |
| 2022-04-13 | $19.89 | $20.34 | $19.71 | $20.31 | $19.96 | 42,010 |
| 2022-04-12 | $20.00 | $20.35 | $19.65 | $19.85 | $19.51 | 24,386 |
| 2022-04-11 | $20.29 | $20.37 | $20.00 | $20.00 | $19.65 | 7,687 |
| 2022-04-08 | $20.76 | $20.76 | $20.29 | $20.29 | $19.94 | 9,961 |
| 2022-04-07 | $20.79 | $20.90 | $20.58 | $20.58 | $20.22 | 4,946 |
| 2022-04-06 | $20.55 | $20.81 | $20.50 | $20.81 | $20.45 | 6,521 |
| 2022-04-05 | $21.37 | $21.37 | $20.56 | $20.70 | $20.34 | 7,653 |
| 2022-04-04 | $21.70 | $21.70 | $21.31 | $21.43 | $21.06 | 3,936 |
| 2022-04-01 | $21.35 | $21.44 | $21.05 | $21.41 | $21.04 | 2,508 |
| 2022-03-31 | $21.27 | $21.58 | $21.27 | $21.54 | $21.17 | 18,616 |
| 2022-03-30 | $21.10 | $21.56 | $21.10 | $21.16 | $20.79 | 20,715 |
| 2022-03-29 | $20.75 | $21.12 | $20.65 | $21.10 | $20.74 | 23,803 |
| 2022-03-28 | $20.66 | $20.75 | $20.30 | $20.67 | $20.31 | 16,599 |
| 2022-03-25 | $20.74 | $20.74 | $20.29 | $20.58 | $20.22 | 8,087 |
| 2022-03-24 | $21.04 | $21.04 | $20.60 | $20.92 | $20.56 | 24,784 |
| 2022-03-23 | $21.20 | $21.43 | $20.94 | $21.00 | $20.64 | 30,410 |
| 2022-03-22 | $21.36 | $21.46 | $21.06 | $21.20 | $20.83 | 13,002 |
| 2022-03-21 | $20.94 | $21.64 | $20.94 | $21.44 | $21.06 | 7,251 |
| 2022-03-18 | $21.59 | $21.59 | $21.04 | $21.04 | $20.68 | 4,106 |
| 2022-03-17 | $20.83 | $21.51 | $20.83 | $21.33 | $20.96 | 31,181 |
| 2022-03-16 | $20.55 | $21.10 | $20.40 | $20.75 | $20.39 | 10,048 |
| 2022-03-15 | $20.18 | $20.87 | $20.10 | $20.23 | $19.88 | 16,204 |
| 2022-03-14 | $21.30 | $21.30 | $20.06 | $20.28 | $19.93 | 31,239 |
| 2022-03-11 | $21.86 | $21.86 | $21.34 | $21.34 | $20.97 | 8,049 |
| 2022-03-10 | $22.02 | $22.10 | $21.63 | $21.74 | $21.36 | 7,980 |
| 2022-03-09 | $21.98 | $22.43 | $21.50 | $21.71 | $21.33 | 24,562 |
| 2022-03-08 | $21.70 | $21.94 | $21.39 | $21.65 | $21.28 | 6,383 |
| 2022-03-07 | $21.85 | $21.92 | $21.62 | $21.67 | $21.30 | 7,849 |
| 2022-03-04 | $21.96 | $22.17 | $21.63 | $21.76 | $21.38 | 8,542 |
| 2022-03-03 | $21.74 | $22.46 | $21.66 | $21.83 | $21.45 | 25,286 |
| 2022-03-02 | $21.80 | $22.03 | $21.51 | $21.64 | $21.27 | 83,022 |
| 2022-03-01 | $22.10 | $22.30 | $21.66 | $21.79 | $21.41 | 14,482 |
| 2022-02-28 | $22.50 | $22.71 | $21.70 | $21.99 | $21.61 | 43,271 |
| 2022-02-25 | $22.62 | $23.05 | $22.36 | $22.40 | $22.01 | 100,321 |
| 2022-02-24 | $22.56 | $22.56 | $22.25 | $22.50 | $22.11 | 16,981 |
| 2022-02-23 | $22.93 | $22.93 | $22.63 | $22.63 | $22.23 | 3,347 |
| 2022-02-22 | $22.76 | $22.76 | $22.65 | $22.65 | $22.26 | 5,511 |
| 2022-02-18 | $22.80 | $22.95 | $22.80 | $22.95 | $22.55 | 3,313 |
| 2022-02-17 | $22.82 | $23.05 | $22.71 | $22.71 | $22.32 | 4,299 |
| 2022-02-16 | $22.88 | $22.90 | $22.35 | $22.82 | $22.43 | 13,048 |
| 2022-02-15 | $22.89 | $23.05 | $22.61 | $22.66 | $22.27 | 9,250 |
| 2022-02-14 | $22.35 | $22.75 | $22.35 | $22.75 | $22.36 | 12,534 |
| 2022-02-11 | $23.01 | $23.05 | $22.28 | $22.28 | $21.89 | 18,324 |
| 2022-02-10 | $23.26 | $23.50 | $22.50 | $22.53 | $22.14 | 22,395 |
| 2022-02-09 | $23.37 | $23.54 | $23.31 | $23.36 | $22.96 | 7,138 |
| 2022-02-08 | $23.55 | $23.67 | $22.79 | $23.40 | $23.00 | 21,324 |
| 2022-02-07 | $23.28 | $23.65 | $23.28 | $23.46 | $23.05 | 21,116 |
| 2022-02-04 | $23.07 | $23.53 | $23.07 | $23.25 | $22.85 | 16,302 |
| 2022-02-03 | $23.30 | $23.52 | $23.13 | $23.26 | $22.86 | 26,226 |
| 2022-02-02 | $23.41 | $23.70 | $23.40 | $23.43 | $23.02 | 22,310 |
| 2022-02-01 | $23.20 | $23.57 | $23.10 | $23.52 | $23.11 | 23,307 |
| 2022-01-31 | $22.52 | $23.35 | $22.52 | $23.21 | $22.81 | 49,652 |
| 2022-01-28 | $22.50 | $22.74 | $22.30 | $22.55 | $22.16 | 41,098 |
| 2022-01-27 | $23.18 | $23.18 | $22.25 | $22.43 | $22.04 | 34,523 |
| 2022-01-26 | $23.31 | $23.55 | $23.00 | $23.30 | $22.56 | 42,211 |
| 2022-01-25 | $22.76 | $23.04 | $22.32 | $22.91 | $22.18 | 133,430 |
| 2022-01-24 | $23.45 | $23.60 | $22.01 | $22.76 | $22.04 | 82,699 |
| 2022-01-21 | $23.78 | $23.92 | $23.47 | $23.71 | $22.96 | 37,664 |
| 2022-01-20 | $24.56 | $24.56 | $23.75 | $23.78 | $23.02 | 102,017 |
| 2022-01-19 | $24.55 | $24.55 | $24.06 | $24.07 | $23.30 | 33,651 |
| 2022-01-18 | $24.42 | $24.54 | $24.21 | $24.33 | $23.56 | 25,644 |
| 2022-01-14 | $24.65 | $24.83 | $24.51 | $24.51 | $23.73 | 21,213 |
| 2022-01-13 | $24.82 | $24.82 | $24.60 | $24.62 | $23.84 | 39,416 |
| 2022-01-12 | $24.50 | $24.87 | $24.50 | $24.61 | $23.83 | 15,712 |
| 2022-01-11 | $24.60 | $24.90 | $24.50 | $24.53 | $23.75 | 34,940 |
| 2022-01-10 | $24.66 | $24.91 | $24.60 | $24.61 | $23.83 | 22,217 |
| 2022-01-07 | $24.75 | $24.95 | $24.66 | $24.66 | $23.88 | 7,667 |
| 2022-01-06 | $24.88 | $24.98 | $24.58 | $24.68 | $23.90 | 34,016 |
| 2022-01-05 | $24.84 | $25.05 | $24.32 | $24.49 | $23.71 | 26,126 |
| 2022-01-04 | $25.00 | $25.00 | $24.80 | $24.84 | $24.05 | 21,040 |
| 2022-01-03 | $25.05 | $25.10 | $24.84 | $24.85 | $24.06 | 13,924 |
| 2021-12-31 | $25.05 | $25.05 | $24.91 | $25.05 | $24.25 | 70,292 |
| 2021-12-30 | $25.04 | $25.04 | $24.86 | $24.95 | $24.16 | 54,456 |
| 2021-12-29 | $24.97 | $25.02 | $24.53 | $24.93 | $24.14 | 78,257 |
| 2021-12-28 | $25.00 | $25.00 | $24.81 | $24.81 | $24.02 | 13,113 |
| 2021-12-27 | $24.98 | $25.00 | $24.84 | $24.99 | $24.20 | 31,441 |
| 2021-12-23 | $24.67 | $25.00 | $24.67 | $24.96 | $24.17 | 98,130 |
| 2021-12-22 | $24.81 | $24.90 | $24.56 | $24.80 | $24.01 | 24,077 |
| 2021-12-21 | $24.76 | $24.94 | $24.47 | $24.81 | $24.02 | 48,329 |
| 2021-12-20 | $24.90 | $24.90 | $24.46 | $24.70 | $23.91 | 33,904 |
| 2021-12-17 | $24.45 | $24.75 | $24.34 | $24.75 | $23.96 | 42,214 |
| 2021-12-16 | $24.50 | $24.59 | $24.31 | $24.40 | $23.62 | 48,808 |
| 2021-12-15 | $24.50 | $24.68 | $24.20 | $24.55 | $23.77 | 35,026 |
| 2021-12-14 | $24.60 | $24.78 | $24.15 | $24.54 | $23.76 | 19,338 |
| 2021-12-13 | $24.61 | $24.74 | $24.40 | $24.55 | $23.77 | 30,156 |
| 2021-12-10 | $24.20 | $24.48 | $24.12 | $24.47 | $23.69 | 28,178 |
| 2021-12-09 | $24.29 | $24.58 | $23.99 | $24.17 | $23.40 | 89,085 |
| 2021-12-08 | $24.70 | $24.70 | $24.01 | $24.27 | $23.50 | 99,286 |
| 2021-12-07 | $24.92 | $24.95 | $24.65 | $24.65 | $23.87 | 53,098 |
| 2021-12-06 | $24.88 | $24.94 | $24.63 | $24.80 | $24.01 | 32,576 |
| 2021-12-03 | $24.75 | $24.89 | $24.65 | $24.73 | $23.94 | 31,706 |
| 2021-12-02 | $24.93 | $24.93 | $24.71 | $24.73 | $23.94 | 42,042 |
| 2021-12-01 | $24.81 | $25.00 | $24.66 | $24.92 | $24.12 | 20,297 |
| 2021-11-30 | $24.95 | $24.95 | $24.64 | $24.75 | $23.96 | 22,927 |
| 2021-11-29 | $24.93 | $24.95 | $24.80 | $24.90 | $24.11 | 52,755 |
| 2021-11-26 | $24.76 | $24.76 | $24.75 | $24.75 | $23.96 | 2,017 |
| 2021-11-24 | $24.88 | $24.97 | $24.77 | $24.79 | $24.00 | 50,656 |
| 2021-11-23 | $24.76 | $24.98 | $24.75 | $24.87 | $24.08 | 46,916 |
| 2021-11-22 | $24.87 | $25.00 | $24.85 | $24.90 | $24.11 | 36,118 |
| 2021-11-19 | $24.99 | $25.00 | $24.85 | $24.91 | $24.12 | 39,997 |
| 2021-11-18 | $25.00 | $25.00 | $24.85 | $24.94 | $24.15 | 95,099 |
| 2021-11-17 | $24.95 | $25.05 | $24.90 | $24.99 | $24.20 | 37,869 |
| 2021-11-16 | $24.98 | $24.98 | $24.80 | $24.91 | $24.12 | 64,901 |
| 2021-11-15 | $24.90 | $25.00 | $24.73 | $24.73 | $23.94 | 30,938 |
| 2021-11-12 | $25.06 | $25.06 | $24.82 | $24.91 | $24.12 | 62,598 |
| 2021-11-11 | $24.99 | $25.03 | $24.81 | $24.98 | $24.19 | 53,950 |
| 2021-11-10 | $25.00 | $25.07 | $24.84 | $24.95 | $24.16 | 48,017 |
| 2021-11-09 | $25.00 | $25.09 | $24.85 | $25.00 | $24.21 | 57,790 |
| 2021-11-08 | $24.83 | $25.00 | $24.83 | $24.96 | $24.17 | 48,508 |
| 2021-11-05 | $24.85 | $24.95 | $24.83 | $24.83 | $24.04 | 39,502 |
| 2021-11-04 | $24.90 | $24.90 | $24.80 | $24.80 | $24.01 | 31,306 |
| 2021-11-03 | $24.88 | $24.88 | $24.80 | $24.80 | $24.01 | 40,862 |
| 2021-11-02 | $24.91 | $24.92 | $24.80 | $24.80 | $24.01 | 79,953 |
| 2021-11-01 | $24.85 | $24.89 | $24.79 | $24.80 | $24.01 | 43,211 |
| 2021-10-29 | $24.91 | $24.92 | $24.76 | $24.83 | $24.04 | 55,281 |
| 2021-10-28 | $24.74 | $24.88 | $24.60 | $24.80 | $24.01 | 57,260 |
| 2021-10-27 | $24.85 | $24.99 | $24.80 | $24.98 | $23.82 | 99,537 |
| 2021-10-26 | $24.95 | $25.01 | $24.84 | $24.90 | $23.75 | 93,088 |
| 2021-10-25 | $25.00 | $25.00 | $24.78 | $24.82 | $23.67 | 91,188 |
| 2021-10-22 | $24.90 | $25.10 | $24.83 | $24.88 | $23.73 | 87,369 |
| 2021-10-21 | $24.99 | $24.99 | $24.70 | $24.90 | $23.75 | 67,444 |
| 2021-10-20 | $24.97 | $24.97 | $24.85 | $24.87 | $23.72 | 71,742 |
| 2021-10-19 | $24.91 | $24.96 | $24.86 | $24.88 | $23.73 | 88,104 |
| 2021-10-18 | $24.94 | $25.20 | $24.85 | $24.85 | $23.70 | 45,767 |
| 2021-10-15 | $25.04 | $25.07 | $24.83 | $24.83 | $23.68 | 68,194 |
| 2021-10-14 | $25.10 | $25.20 | $24.93 | $24.98 | $23.82 | 65,886 |
| 2021-10-13 | $25.05 | $25.05 | $24.98 | $24.98 | $23.82 | 113,745 |
| 2021-10-12 | $25.05 | $25.05 | $24.90 | $25.00 | $23.84 | 27,819 |
| 2021-10-11 | $25.09 | $25.10 | $25.00 | $25.03 | $23.87 | 21,590 |
| 2021-10-08 | $24.97 | $25.02 | $24.91 | $24.93 | $23.78 | 56,951 |
| 2021-10-07 | $24.95 | $24.99 | $24.90 | $24.95 | $23.79 | 46,549 |
| 2021-10-06 | $24.94 | $24.94 | $24.85 | $24.90 | $23.75 | 18,340 |
| 2021-10-05 | $24.98 | $24.98 | $24.63 | $24.88 | $23.73 | 51,851 |
| 2021-10-04 | $24.92 | $24.99 | $24.81 | $24.99 | $23.83 | 28,802 |
| 2021-10-01 | $24.90 | $25.00 | $24.77 | $24.77 | $23.62 | 39,892 |
| 2021-09-30 | $24.87 | $24.90 | $24.54 | $24.79 | $23.64 | 37,888 |
| 2021-09-29 | $24.75 | $24.90 | $24.62 | $24.87 | $23.72 | 19,868 |
| 2021-09-28 | $24.90 | $24.90 | $24.62 | $24.79 | $23.64 | 37,415 |
| 2021-09-27 | $24.95 | $24.95 | $24.82 | $24.92 | $23.77 | 64,437 |
| 2021-09-24 | $24.93 | $24.94 | $24.85 | $24.94 | $23.79 | 31,950 |
| 2021-09-23 | $24.88 | $24.93 | $24.75 | $24.93 | $23.78 | 92,652 |
| 2021-09-22 | $24.75 | $24.88 | $24.63 | $24.83 | $23.68 | 66,647 |
| 2021-09-21 | $24.60 | $24.75 | $24.48 | $24.74 | $23.59 | 49,544 |
| 2021-09-20 | $24.54 | $24.60 | $24.35 | $24.60 | $23.46 | 42,034 |
| 2021-09-17 | $24.70 | $24.75 | $24.60 | $24.60 | $23.46 | 24,966 |
| 2021-09-16 | $24.79 | $24.80 | $24.61 | $24.75 | $23.60 | 67,639 |
| 2021-09-15 | $24.50 | $24.75 | $24.48 | $24.70 | $23.56 | 112,985 |
| 2021-09-14 | $24.49 | $24.50 | $24.31 | $24.43 | $23.30 | 42,651 |
| 2021-09-13 | $24.38 | $24.50 | $24.20 | $24.43 | $23.30 | 101,114 |
| 2021-09-10 | $24.65 | $24.65 | $24.25 | $24.31 | $23.18 | 125,722 |
| 2021-09-09 | $24.53 | $24.75 | $24.26 | $24.41 | $23.28 | 76,113 |
| 2021-09-08 | $24.68 | $24.69 | $24.40 | $24.54 | $23.40 | 90,338 |
| 2021-09-07 | $24.79 | $24.80 | $24.50 | $24.64 | $23.50 | 55,957 |
| 2021-09-03 | $24.74 | $24.82 | $24.65 | $24.79 | $23.64 | 58,167 |
| 2021-09-02 | $24.73 | $24.79 | $24.65 | $24.79 | $23.64 | 230,686 |
| 2021-09-01 | $24.50 | $24.74 | $24.49 | $24.70 | $23.56 | 168,030 |
| 2021-08-31 | $24.34 | $24.50 | $24.15 | $24.38 | $23.25 | 1,020,846 |
| 2021-08-30 | $24.29 | $24.34 | $24.21 | $24.29 | $23.17 | 222,263 |
| 2021-08-27 | $24.15 | $24.28 | $24.12 | $24.22 | $23.10 | 114,672 |
| 2021-08-26 | $24.12 | $24.19 | $24.05 | $24.18 | $23.06 | 136,366 |
| 2021-08-25 | $24.25 | $24.29 | $24.15 | $24.21 | $23.09 | 150,415 |
| 2021-08-24 | $24.25 | $24.32 | $24.20 | $24.25 | $23.13 | 116,905 |
| 2021-08-23 | $24.29 | $24.34 | $24.17 | $24.27 | $23.15 | 144,379 |
| 2021-08-20 | $23.95 | $24.19 | $23.95 | $24.17 | $23.05 | 99,452 |
| 2021-08-19 | $23.87 | $24.00 | $23.84 | $23.87 | $22.76 | 143,325 |
| 2021-08-18 | $24.05 | $24.09 | $23.92 | $23.95 | $22.84 | 225,917 |
| 2021-08-17 | $24.12 | $24.22 | $23.91 | $24.06 | $22.95 | 172,668 |
| 2021-08-16 | $24.28 | $24.28 | $24.10 | $24.22 | $23.10 | 77,545 |
| 2021-08-13 | $24.00 | $24.24 | $23.81 | $24.24 | $23.12 | 125,812 |
| 2021-08-12 | $24.06 | $24.18 | $23.91 | $24.03 | $22.92 | 162,767 |
| 2021-08-11 | $23.75 | $23.98 | $23.63 | $23.93 | $22.82 | 223,034 |
| 2021-08-10 | $24.05 | $24.65 | $23.40 | $23.66 | $22.56 | 530,842 |
| 2021-08-09 | $24.49 | $24.53 | $24.01 | $24.11 | $22.99 | 369,187 |
| 2021-08-06 | $24.58 | $24.58 | $24.30 | $24.40 | $23.27 | 256,439 |
| 2021-08-05 | $24.49 | $24.60 | $24.40 | $24.50 | $23.37 | 276,581 |
| 2021-08-04 | $24.48 | $24.50 | $24.28 | $24.40 | $23.27 | 391,846 |
| 2021-08-03 | $24.70 | $24.70 | $24.20 | $24.35 | $23.22 | 474,829 |
| 2021-08-02 | $24.89 | $24.89 | $24.60 | $24.68 | $23.54 | 798,387 |
| 2021-07-30 | $24.75 | $24.80 | $24.49 | $24.65 | $23.51 | 949,621 |
| 2021-07-29 | $24.90 | $24.94 | $24.73 | $24.75 | $23.60 | 2,529,837 |
Silvergate Capital Corp (SI-P-A) News Headlines
Recent Silvergate Capital Corp (SI-P-A) News
Similar Companies to Silvergate Capital Corp (SI-P-A) 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 | -- | -- | -- |