Sprott Physical Uranium Trust (SRUUF) Exchange: PINK
Data as of May 2, 2025
$15.50 ($0.25) 1.64%
Sprott Physical Uranium Trust - Daily Information
Click for more stock information on Sprott Physical Uranium Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.52 |
| Previous Close | $15.50 |
| High | $15.56 |
| Low | $15.38 |
| Adjusted Open | $15.52 |
| Previous Adjusted Close | $15.50 |
| Adjusted High | $15.56 |
| Adjusted Low | $15.38 |
About Sprott Physical Uranium Trust (SRUUF)
Invest in Sprott Physical Uranium Trust (SRUUF)
Historical Stock Data for Sprott Physical Uranium Trust (SRUUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $15.52 | $15.56 | $15.38 | $15.50 | $15.50 | 423,080 |
| 2025-05-01 | $14.90 | $15.50 | $14.89 | $15.25 | $15.25 | 362,410 |
| 2025-04-30 | $14.87 | $15.00 | $14.59 | $14.97 | $14.97 | 444,068 |
| 2025-04-29 | $14.95 | $15.14 | $14.78 | $14.89 | $14.89 | 308,042 |
| 2025-04-28 | $14.70 | $15.15 | $14.70 | $14.98 | $14.98 | 403,441 |
| 2025-04-25 | $14.30 | $14.85 | $14.30 | $14.79 | $14.79 | 179,943 |
| 2025-04-24 | $14.23 | $14.78 | $14.22 | $14.57 | $14.57 | 321,375 |
| 2025-04-23 | $13.96 | $14.29 | $13.82 | $14.19 | $14.19 | 676,887 |
| 2025-04-22 | $13.40 | $13.99 | $13.40 | $13.89 | $13.89 | 205,644 |
| 2025-04-21 | $13.70 | $13.90 | $13.44 | $13.71 | $13.71 | 448,792 |
| 2025-04-17 | $13.80 | $14.40 | $13.73 | $13.89 | $13.89 | 437,695 |
| 2025-04-16 | $13.50 | $14.20 | $13.26 | $13.69 | $13.69 | 299,397 |
| 2025-04-15 | $14.16 | $14.40 | $13.76 | $13.78 | $13.78 | 231,304 |
| 2025-04-14 | $14.40 | $14.40 | $13.83 | $14.16 | $14.16 | 418,734 |
| 2025-04-11 | $13.50 | $13.91 | $13.50 | $13.88 | $13.88 | 363,116 |
| 2025-04-10 | $13.33 | $13.95 | $13.33 | $13.50 | $13.50 | 352,293 |
| 2025-04-09 | $12.71 | $14.10 | $12.71 | $14.05 | $14.05 | 637,603 |
| 2025-04-08 | $13.50 | $13.59 | $12.90 | $13.03 | $13.03 | 518,539 |
| 2025-04-07 | $12.78 | $13.44 | $12.55 | $12.86 | $12.86 | 920,674 |
| 2025-04-04 | $14.20 | $14.39 | $13.05 | $13.23 | $13.23 | 1,166,934 |
| 2025-04-03 | $14.02 | $14.45 | $14.02 | $14.32 | $14.32 | 200,985 |
| 2025-04-02 | $14.35 | $14.57 | $14.27 | $14.43 | $14.43 | 147,824 |
| 2025-04-01 | $14.04 | $14.59 | $14.04 | $14.50 | $14.50 | 347,103 |
| 2025-03-31 | $13.70 | $14.26 | $13.70 | $14.25 | $14.25 | 315,945 |
| 2025-03-28 | $14.26 | $14.33 | $13.96 | $14.02 | $14.02 | 295,985 |
| 2025-03-27 | $14.83 | $14.83 | $14.23 | $14.30 | $14.30 | 517,188 |
| 2025-03-26 | $14.30 | $14.90 | $14.30 | $14.78 | $14.78 | 618,634 |
| 2025-03-25 | $14.80 | $14.89 | $14.10 | $14.51 | $14.51 | 283,354 |
| 2025-03-24 | $14.60 | $15.20 | $14.60 | $14.80 | $14.80 | 310,498 |
| 2025-03-21 | $15.20 | $15.35 | $14.63 | $14.82 | $14.82 | 330,824 |
| 2025-03-20 | $14.15 | $15.20 | $14.15 | $15.17 | $15.17 | 644,404 |
| 2025-03-19 | $13.91 | $14.72 | $13.91 | $14.63 | $14.63 | 449,106 |
| 2025-03-18 | $13.85 | $14.08 | $13.80 | $14.00 | $14.00 | 344,675 |
| 2025-03-17 | $13.75 | $14.30 | $13.67 | $13.86 | $13.86 | 250,631 |
| 2025-03-14 | $13.65 | $14.00 | $13.65 | $13.76 | $13.76 | 256,948 |
| 2025-03-13 | $13.83 | $13.97 | $13.71 | $13.74 | $13.74 | 283,610 |
| 2025-03-12 | $14.35 | $14.35 | $13.67 | $13.83 | $13.83 | 666,582 |
| 2025-03-11 | $13.95 | $14.29 | $13.52 | $14.12 | $14.12 | 474,716 |
| 2025-03-10 | $14.03 | $14.13 | $13.46 | $13.64 | $13.64 | 472,519 |
| 2025-03-07 | $14.92 | $14.92 | $13.83 | $14.05 | $14.05 | 320,223 |
| 2025-03-06 | $14.29 | $14.85 | $14.05 | $14.34 | $14.34 | 355,585 |
| 2025-03-05 | $13.97 | $14.50 | $13.77 | $14.45 | $14.45 | 527,622 |
| 2025-03-04 | $13.75 | $13.92 | $13.30 | $13.85 | $13.85 | 761,113 |
| 2025-03-03 | $14.51 | $14.63 | $13.65 | $13.75 | $13.75 | 714,237 |
| 2025-02-28 | $14.18 | $14.47 | $14.00 | $14.33 | $14.33 | 486,369 |
| 2025-02-27 | $15.00 | $15.20 | $14.26 | $14.28 | $14.28 | 344,152 |
| 2025-02-26 | $14.40 | $15.05 | $14.35 | $15.05 | $15.05 | 320,437 |
| 2025-02-25 | $14.30 | $14.96 | $14.05 | $14.41 | $14.41 | 412,029 |
| 2025-02-24 | $14.67 | $15.00 | $14.20 | $14.55 | $14.55 | 446,019 |
| 2025-02-21 | $15.23 | $15.23 | $14.63 | $14.67 | $14.67 | 486,219 |
| 2025-02-20 | $14.72 | $15.15 | $14.72 | $15.06 | $15.06 | 394,408 |
| 2025-02-19 | $15.05 | $15.05 | $14.55 | $14.93 | $14.93 | 943,498 |
| 2025-02-18 | $15.11 | $15.12 | $14.61 | $15.02 | $15.02 | 679,400 |
| 2025-02-14 | $15.22 | $15.35 | $14.93 | $15.00 | $15.00 | 6,944,778 |
| 2025-02-13 | $15.20 | $15.43 | $15.18 | $15.27 | $15.27 | 391,547 |
| 2025-02-12 | $15.10 | $15.34 | $14.95 | $15.26 | $15.26 | 594,455 |
| 2025-02-11 | $15.48 | $15.66 | $15.01 | $15.20 | $15.20 | 807,977 |
| 2025-02-10 | $15.76 | $15.90 | $15.48 | $15.54 | $15.54 | 533,785 |
| 2025-02-07 | $15.78 | $15.88 | $15.60 | $15.75 | $15.75 | 328,572 |
| 2025-02-06 | $16.02 | $16.12 | $15.60 | $15.78 | $15.78 | 497,481 |
| 2025-02-05 | $16.07 | $16.49 | $15.70 | $16.04 | $16.04 | 494,961 |
| 2025-02-04 | $16.69 | $16.69 | $16.17 | $16.45 | $16.45 | 218,622 |
| 2025-02-03 | $15.86 | $16.28 | $15.66 | $16.15 | $16.15 | 444,795 |
| 2025-01-31 | $16.40 | $16.60 | $16.15 | $16.15 | $16.15 | 491,414 |
| 2025-01-30 | $16.26 | $16.58 | $16.18 | $16.40 | $16.40 | 353,089 |
| 2025-01-29 | $15.76 | $16.22 | $15.60 | $16.21 | $16.21 | 474,812 |
| 2025-01-28 | $15.75 | $15.99 | $15.15 | $15.60 | $15.60 | 708,509 |
| 2025-01-27 | $16.35 | $16.35 | $15.11 | $15.13 | $15.13 | 1,468,353 |
| 2025-01-24 | $16.84 | $17.01 | $16.45 | $16.54 | $16.54 | 515,824 |
| 2025-01-23 | $17.15 | $17.26 | $16.82 | $16.86 | $16.86 | 354,304 |
| 2025-01-22 | $17.48 | $18.04 | $17.04 | $17.10 | $17.10 | 481,317 |
| 2025-01-21 | $16.99 | $17.41 | $16.55 | $17.41 | $17.41 | 327,885 |
| 2025-01-17 | $17.13 | $17.30 | $16.71 | $16.88 | $16.88 | 318,068 |
| 2025-01-16 | $17.13 | $17.52 | $17.03 | $17.13 | $17.13 | 234,506 |
| 2025-01-15 | $16.81 | $17.33 | $16.81 | $17.27 | $17.27 | 197,049 |
| 2025-01-14 | $17.14 | $17.24 | $16.70 | $16.96 | $16.96 | 190,916 |
| 2025-01-13 | $16.24 | $17.18 | $16.24 | $17.03 | $17.03 | 296,015 |
| 2025-01-10 | $16.50 | $16.96 | $16.50 | $16.79 | $16.79 | 219,654 |
| 2025-01-08 | $16.66 | $16.94 | $16.22 | $16.83 | $16.83 | 340,701 |
| 2025-01-07 | $17.25 | $17.50 | $16.61 | $16.72 | $16.72 | 351,439 |
| 2025-01-06 | $17.85 | $18.20 | $17.14 | $17.29 | $17.29 | 492,270 |
| 2025-01-03 | $18.00 | $18.12 | $17.42 | $17.86 | $17.86 | 429,222 |
| 2025-01-02 | $17.30 | $18.00 | $17.15 | $17.90 | $17.90 | 478,666 |
| 2024-12-31 | $16.38 | $17.31 | $16.38 | $17.28 | $17.28 | 561,250 |
| 2024-12-30 | $16.45 | $16.60 | $16.15 | $16.38 | $16.38 | 493,983 |
| 2024-12-27 | $16.05 | $16.47 | $16.00 | $16.40 | $16.40 | 404,747 |
| 2024-12-26 | $16.80 | $16.80 | $15.99 | $16.04 | $16.04 | 211,457 |
| 2024-12-24 | $16.10 | $16.25 | $16.09 | $16.12 | $16.12 | 243,377 |
| 2024-12-23 | $16.28 | $16.54 | $16.10 | $16.23 | $16.23 | 494,573 |
| 2024-12-20 | $16.24 | $16.68 | $15.90 | $16.40 | $16.40 | 454,532 |
| 2024-12-19 | $16.69 | $16.81 | $16.22 | $16.34 | $16.34 | 690,969 |
| 2024-12-18 | $17.17 | $17.17 | $16.51 | $16.77 | $16.77 | 550,122 |
| 2024-12-17 | $17.05 | $17.24 | $16.75 | $17.01 | $17.01 | 502,534 |
| 2024-12-16 | $17.51 | $18.03 | $17.03 | $17.06 | $17.06 | 789,849 |
| 2024-12-13 | $18.17 | $18.17 | $17.58 | $17.65 | $17.65 | 290,950 |
| 2024-12-12 | $17.86 | $18.04 | $17.58 | $17.98 | $17.98 | 295,716 |
| 2024-12-11 | $17.91 | $18.21 | $17.40 | $17.86 | $17.86 | 267,197 |
| 2024-12-10 | $17.80 | $18.26 | $17.50 | $17.91 | $17.91 | 303,779 |
| 2024-12-09 | $18.54 | $18.65 | $17.70 | $17.87 | $17.87 | 502,040 |
| 2024-12-06 | $18.62 | $18.62 | $17.90 | $18.50 | $18.50 | 730,686 |
| 2024-12-05 | $17.94 | $18.27 | $17.82 | $18.02 | $18.02 | 264,375 |
| 2024-12-04 | $18.45 | $18.73 | $17.89 | $18.24 | $18.24 | 229,683 |
| 2024-12-03 | $18.07 | $18.44 | $17.55 | $18.42 | $18.42 | 306,773 |
| 2024-12-02 | $17.90 | $18.15 | $17.54 | $17.79 | $17.79 | 271,963 |
| 2024-11-29 | $18.11 | $18.38 | $17.99 | $18.07 | $18.07 | 277,083 |
| 2024-11-27 | $17.95 | $18.16 | $17.73 | $18.06 | $18.06 | 288,756 |
| 2024-11-26 | $18.27 | $18.60 | $17.76 | $17.82 | $17.82 | 462,933 |
| 2024-11-25 | $18.35 | $18.70 | $18.08 | $18.55 | $18.55 | 394,818 |
| 2024-11-22 | $19.15 | $19.15 | $18.35 | $18.70 | $18.70 | 267,777 |
| 2024-11-21 | $18.90 | $19.25 | $18.61 | $19.19 | $19.19 | 250,821 |
| 2024-11-20 | $19.55 | $19.55 | $18.81 | $18.90 | $18.90 | 235,056 |
| 2024-11-19 | $19.30 | $19.47 | $18.90 | $19.44 | $19.44 | 230,215 |
| 2024-11-18 | $19.76 | $19.76 | $18.85 | $18.91 | $18.91 | 343,369 |
| 2024-11-15 | $18.45 | $19.63 | $18.15 | $18.75 | $18.75 | 531,719 |
| 2024-11-14 | $18.34 | $18.50 | $18.03 | $18.15 | $18.15 | 286,327 |
| 2024-11-13 | $18.21 | $18.64 | $17.90 | $18.12 | $18.12 | 280,755 |
| 2024-11-12 | $17.60 | $18.42 | $16.98 | $18.37 | $18.37 | 648,712 |
| 2024-11-11 | $17.22 | $17.47 | $16.78 | $16.98 | $16.98 | 669,098 |
| 2024-11-08 | $17.60 | $18.10 | $17.19 | $17.26 | $17.26 | 298,308 |
| 2024-11-07 | $18.18 | $18.40 | $17.67 | $17.72 | $17.72 | 487,441 |
| 2024-11-06 | $18.20 | $18.20 | $17.40 | $17.85 | $17.85 | 321,621 |
| 2024-11-05 | $17.48 | $17.70 | $17.38 | $17.59 | $17.59 | 304,313 |
| 2024-11-04 | $18.00 | $18.04 | $17.19 | $17.48 | $17.48 | 677,633 |
| 2024-11-01 | $18.44 | $18.68 | $17.82 | $17.95 | $17.95 | 343,936 |
| 2024-10-31 | $18.40 | $18.80 | $18.23 | $18.49 | $18.49 | 269,025 |
| 2024-10-30 | $18.30 | $18.84 | $18.16 | $18.56 | $18.56 | 406,261 |
| 2024-10-29 | $19.15 | $19.15 | $18.29 | $18.33 | $18.33 | 476,253 |
| 2024-10-28 | $19.76 | $19.76 | $18.53 | $19.08 | $19.08 | 276,589 |
| 2024-10-25 | $19.45 | $19.45 | $18.92 | $19.04 | $19.04 | 438,134 |
| 2024-10-24 | $20.00 | $20.00 | $19.17 | $19.37 | $19.37 | 258,806 |
| 2024-10-23 | $20.09 | $20.35 | $19.25 | $19.50 | $19.50 | 400,528 |
| 2024-10-22 | $19.90 | $20.32 | $19.71 | $20.14 | $20.14 | 437,027 |
| 2024-10-21 | $20.38 | $20.43 | $19.80 | $19.89 | $19.89 | 364,434 |
| 2024-10-18 | $20.48 | $20.51 | $20.03 | $20.07 | $20.07 | 322,762 |
| 2024-10-17 | $20.50 | $20.50 | $20.02 | $20.03 | $20.03 | 466,719 |
| 2024-10-16 | $19.72 | $20.48 | $19.72 | $20.19 | $20.19 | 514,827 |
| 2024-10-15 | $19.85 | $19.95 | $19.38 | $19.44 | $19.44 | 334,838 |
| 2024-10-14 | $19.75 | $20.03 | $19.32 | $19.95 | $19.95 | 138,573 |
| 2024-10-11 | $19.90 | $19.90 | $19.35 | $19.62 | $19.62 | 292,388 |
| 2024-10-10 | $20.00 | $20.08 | $19.58 | $19.63 | $19.63 | 263,259 |
| 2024-10-09 | $20.45 | $20.45 | $20.08 | $20.11 | $20.11 | 168,998 |
| 2024-10-08 | $20.36 | $20.43 | $19.90 | $20.42 | $20.42 | 284,325 |
| 2024-10-07 | $20.30 | $20.35 | $19.92 | $20.26 | $20.26 | 353,230 |
| 2024-10-04 | $20.25 | $20.33 | $19.98 | $20.31 | $20.31 | 150,541 |
| 2024-10-03 | $20.08 | $20.28 | $19.91 | $20.20 | $20.20 | 180,003 |
| 2024-10-02 | $19.89 | $20.20 | $19.70 | $20.15 | $20.15 | 228,059 |
| 2024-10-01 | $19.55 | $20.00 | $19.47 | $19.89 | $19.89 | 269,970 |
| 2024-09-30 | $19.44 | $19.72 | $19.28 | $19.37 | $19.37 | 374,648 |
| 2024-09-27 | $19.50 | $20.00 | $19.44 | $19.71 | $19.71 | 643,978 |
| 2024-09-26 | $20.00 | $20.00 | $19.67 | $19.85 | $19.85 | 445,037 |
| 2024-09-25 | $20.25 | $20.25 | $19.37 | $19.86 | $19.86 | 433,525 |
| 2024-09-24 | $20.00 | $20.00 | $19.49 | $19.75 | $19.75 | 493,332 |
| 2024-09-23 | $18.99 | $19.63 | $18.83 | $19.61 | $19.61 | 804,252 |
| 2024-09-20 | $18.59 | $18.95 | $18.10 | $18.82 | $18.82 | 626,700 |
| 2024-09-19 | $18.00 | $18.27 | $17.87 | $18.19 | $18.19 | 311,928 |
| 2024-09-18 | $17.85 | $18.10 | $17.40 | $17.60 | $17.60 | 216,368 |
| 2024-09-17 | $18.04 | $18.20 | $17.55 | $17.81 | $17.81 | 188,870 |
| 2024-09-16 | $17.52 | $18.10 | $17.32 | $18.01 | $18.01 | 184,003 |
| 2024-09-13 | $18.15 | $18.15 | $17.27 | $17.52 | $17.52 | 316,351 |
| 2024-09-12 | $17.82 | $18.50 | $17.75 | $17.91 | $17.91 | 343,933 |
| 2024-09-11 | $17.25 | $18.26 | $17.10 | $18.02 | $18.02 | 550,185 |
| 2024-09-10 | $17.12 | $17.64 | $17.10 | $17.31 | $17.31 | 298,230 |
| 2024-09-09 | $17.10 | $17.22 | $16.86 | $17.12 | $17.12 | 441,455 |
| 2024-09-06 | $17.64 | $17.68 | $16.69 | $16.85 | $16.85 | 985,299 |
| 2024-09-05 | $17.97 | $18.24 | $17.39 | $17.67 | $17.67 | 265,861 |
| 2024-09-04 | $17.25 | $18.21 | $17.21 | $18.18 | $18.18 | 414,768 |
| 2024-09-03 | $17.70 | $18.00 | $17.25 | $17.34 | $17.34 | 410,035 |
| 2024-08-30 | $18.02 | $18.42 | $17.91 | $18.29 | $18.29 | 120,483 |
| 2024-08-29 | $18.28 | $18.85 | $17.83 | $18.00 | $18.00 | 224,946 |
| 2024-08-28 | $18.85 | $18.85 | $17.91 | $18.39 | $18.39 | 240,712 |
| 2024-08-27 | $19.02 | $19.02 | $18.04 | $18.77 | $18.77 | 345,499 |
| 2024-08-26 | $19.00 | $19.23 | $18.58 | $18.77 | $18.77 | 358,115 |
| 2024-08-23 | $18.46 | $18.97 | $18.34 | $18.72 | $18.72 | 727,652 |
| 2024-08-22 | $17.50 | $17.78 | $17.33 | $17.73 | $17.73 | 298,863 |
| 2024-08-21 | $17.00 | $17.32 | $17.00 | $17.32 | $17.32 | 246,069 |
| 2024-08-20 | $17.01 | $17.28 | $16.86 | $17.08 | $17.08 | 327,647 |
| 2024-08-19 | $17.01 | $17.45 | $16.64 | $16.86 | $16.86 | 1,983,694 |
| 2024-08-16 | $17.42 | $17.62 | $17.02 | $17.10 | $17.10 | 423,370 |
| 2024-08-15 | $17.86 | $17.90 | $17.38 | $17.41 | $17.41 | 353,287 |
| 2024-08-14 | $17.40 | $18.19 | $17.40 | $17.77 | $17.77 | 255,992 |
| 2024-08-13 | $17.17 | $17.79 | $17.17 | $17.66 | $17.66 | 159,772 |
| 2024-08-12 | $17.48 | $18.00 | $17.04 | $17.05 | $17.05 | 303,700 |
| 2024-08-09 | $18.45 | $18.45 | $17.56 | $17.70 | $17.70 | 205,062 |
| 2024-08-08 | $18.22 | $18.39 | $17.83 | $18.25 | $18.25 | 278,829 |
| 2024-08-07 | $17.80 | $18.09 | $17.45 | $17.80 | $17.80 | 346,115 |
| 2024-08-06 | $17.00 | $17.55 | $16.90 | $17.45 | $17.45 | 379,671 |
| 2024-08-05 | $16.67 | $17.15 | $16.30 | $17.01 | $17.01 | 554,913 |
| 2024-08-02 | $17.93 | $18.00 | $16.88 | $17.28 | $17.28 | 1,133,300 |
| 2024-08-01 | $18.78 | $18.92 | $17.84 | $17.90 | $17.90 | 659,849 |
| 2024-07-31 | $18.15 | $19.60 | $18.14 | $18.76 | $18.76 | 599,556 |
| 2024-07-30 | $17.78 | $18.09 | $17.55 | $17.90 | $17.90 | 236,789 |
| 2024-07-29 | $18.14 | $18.20 | $17.68 | $17.83 | $17.83 | 247,684 |
| 2024-07-26 | $17.52 | $18.36 | $17.52 | $18.03 | $18.03 | 381,497 |
| 2024-07-25 | $17.61 | $18.00 | $16.88 | $17.44 | $17.44 | 698,718 |
| 2024-07-24 | $18.53 | $18.53 | $17.59 | $17.70 | $17.70 | 486,737 |
| 2024-07-23 | $18.45 | $18.48 | $18.08 | $18.39 | $18.39 | 531,434 |
| 2024-07-22 | $18.36 | $18.60 | $18.09 | $18.48 | $18.48 | 250,629 |
| 2024-07-19 | $18.20 | $18.69 | $18.03 | $18.27 | $18.27 | 297,289 |
| 2024-07-18 | $19.02 | $19.02 | $18.07 | $18.17 | $18.17 | 670,262 |
| 2024-07-17 | $19.10 | $19.65 | $18.70 | $18.91 | $18.91 | 326,169 |
| 2024-07-16 | $19.94 | $19.94 | $19.21 | $19.34 | $19.34 | 280,369 |
| 2024-07-15 | $20.25 | $20.44 | $19.69 | $19.93 | $19.93 | 529,537 |
| 2024-07-12 | $20.46 | $20.57 | $20.33 | $20.52 | $20.52 | 228,845 |
| 2024-07-11 | $20.59 | $20.59 | $20.32 | $20.33 | $20.33 | 252,773 |
| 2024-07-10 | $20.00 | $20.65 | $19.68 | $20.36 | $20.36 | 889,608 |
| 2024-07-09 | $19.72 | $19.94 | $19.48 | $19.92 | $19.92 | 185,519 |
| 2024-07-08 | $19.80 | $19.88 | $19.40 | $19.71 | $19.71 | 357,507 |
| 2024-07-05 | $19.30 | $19.89 | $18.89 | $19.70 | $19.70 | 397,135 |
| 2024-07-03 | $19.05 | $19.41 | $18.96 | $19.30 | $19.30 | 170,053 |
| 2024-07-02 | $19.00 | $19.07 | $18.53 | $18.80 | $18.80 | 417,799 |
| 2024-07-01 | $18.55 | $18.96 | $18.51 | $18.82 | $18.82 | 485,881 |
| 2024-06-28 | $19.40 | $19.50 | $18.55 | $18.57 | $18.57 | 307,442 |
| 2024-06-27 | $18.86 | $19.40 | $18.84 | $19.33 | $19.33 | 298,286 |
| 2024-06-26 | $18.60 | $19.19 | $18.60 | $18.85 | $18.85 | 318,562 |
| 2024-06-25 | $19.30 | $19.38 | $18.45 | $18.67 | $18.67 | 1,125,808 |
| 2024-06-24 | $20.00 | $20.00 | $19.29 | $19.34 | $19.34 | 399,322 |
| 2024-06-21 | $20.00 | $20.45 | $19.32 | $19.89 | $19.89 | 472,581 |
| 2024-06-20 | $20.54 | $20.60 | $20.00 | $20.20 | $20.20 | 530,114 |
| 2024-06-18 | $19.54 | $20.47 | $19.32 | $20.45 | $20.45 | 808,042 |
| 2024-06-17 | $19.21 | $19.96 | $19.05 | $19.32 | $19.32 | 1,413,572 |
| 2024-06-14 | $18.95 | $19.40 | $18.80 | $19.00 | $19.00 | 169,355 |
| 2024-06-13 | $18.95 | $19.71 | $18.80 | $18.95 | $18.95 | 279,019 |
| 2024-06-12 | $18.90 | $19.02 | $18.77 | $18.93 | $18.93 | 389,578 |
| 2024-06-11 | $19.15 | $19.24 | $18.24 | $18.61 | $18.61 | 712,911 |
| 2024-06-10 | $18.52 | $19.33 | $18.52 | $19.08 | $19.08 | 520,848 |
| 2024-06-07 | $19.35 | $19.50 | $18.58 | $18.62 | $18.62 | 566,311 |
| 2024-06-06 | $19.30 | $20.14 | $19.28 | $19.43 | $19.43 | 435,679 |
| 2024-06-05 | $19.77 | $20.49 | $19.20 | $19.25 | $19.25 | 853,091 |
| 2024-06-04 | $20.27 | $20.50 | $19.75 | $19.76 | $19.76 | 520,696 |
| 2024-06-03 | $20.50 | $21.00 | $20.20 | $20.40 | $20.40 | 380,556 |
| 2024-05-31 | $20.66 | $21.23 | $20.50 | $20.60 | $20.60 | 2,315,985 |
| 2024-05-30 | $21.00 | $21.47 | $20.65 | $20.65 | $20.65 | 406,933 |
| 2024-05-29 | $22.11 | $22.11 | $21.11 | $21.26 | $21.26 | 367,272 |
| 2024-05-28 | $21.65 | $22.17 | $21.40 | $22.09 | $22.09 | 2,362,022 |
| 2024-05-24 | $21.18 | $22.14 | $21.18 | $21.63 | $21.63 | 131,334 |
| 2024-05-23 | $21.80 | $22.32 | $21.04 | $21.34 | $21.34 | 547,190 |
| 2024-05-22 | $23.00 | $23.00 | $21.82 | $22.72 | $22.72 | 371,436 |
| 2024-05-21 | $22.74 | $22.86 | $22.45 | $22.72 | $22.72 | 371,436 |
| 2024-05-20 | $22.62 | $23.25 | $22.57 | $22.70 | $22.70 | 554,471 |
| 2024-05-17 | $22.23 | $22.82 | $22.23 | $22.50 | $22.50 | 321,529 |
| 2024-05-16 | $22.21 | $22.21 | $21.90 | $22.08 | $22.08 | 208,589 |
| 2024-05-15 | $22.17 | $22.24 | $21.70 | $22.05 | $22.05 | 204,030 |
| 2024-05-14 | $22.50 | $22.70 | $21.69 | $21.71 | $21.71 | 291,257 |
| 2024-05-13 | $23.33 | $23.33 | $21.98 | $22.18 | $22.18 | 311,168 |
| 2024-05-10 | $23.25 | $23.35 | $22.65 | $22.72 | $22.72 | 261,173 |
| 2024-05-09 | $22.80 | $23.23 | $22.36 | $23.15 | $23.15 | 247,342 |
| 2024-05-08 | $22.87 | $22.87 | $22.31 | $22.70 | $22.70 | 218,685 |
| 2024-05-07 | $22.80 | $23.03 | $22.53 | $22.63 | $22.63 | 296,486 |
| 2024-05-06 | $22.99 | $22.99 | $22.68 | $22.83 | $22.83 | 164,531 |
| 2024-05-03 | $23.02 | $23.02 | $22.57 | $22.81 | $22.81 | 265,654 |
| 2024-05-02 | $22.40 | $23.03 | $22.23 | $22.95 | $22.95 | 545,676 |
| 2024-05-01 | $22.04 | $22.40 | $21.69 | $22.13 | $22.13 | 501,018 |
| 2024-04-30 | $21.59 | $21.76 | $21.05 | $21.32 | $21.32 | 641,345 |
| 2024-04-29 | $21.60 | $21.61 | $21.27 | $21.57 | $21.57 | 453,807 |
| 2024-04-26 | $20.59 | $21.49 | $20.59 | $21.16 | $21.16 | 372,289 |
| 2024-04-25 | $20.95 | $20.96 | $20.40 | $20.70 | $20.70 | 154,928 |
| 2024-04-24 | $21.65 | $21.65 | $20.77 | $20.80 | $20.80 | 339,060 |
| 2024-04-23 | $21.11 | $21.64 | $20.76 | $21.64 | $21.64 | 413,747 |
| 2024-04-22 | $20.80 | $21.21 | $20.50 | $20.90 | $20.90 | 275,823 |
| 2024-04-19 | $20.47 | $20.91 | $20.40 | $20.68 | $20.68 | 161,312 |
| 2024-04-18 | $20.37 | $20.85 | $20.35 | $20.63 | $20.63 | 101,012 |
| 2024-04-17 | $21.39 | $21.39 | $20.38 | $20.46 | $20.46 | 145,633 |
| 2024-04-16 | $21.24 | $21.24 | $19.83 | $20.74 | $20.74 | 834,082 |
| 2024-04-15 | $21.79 | $22.07 | $21.28 | $21.29 | $21.29 | 372,451 |
| 2024-04-12 | $21.70 | $21.94 | $21.40 | $21.75 | $21.75 | 293,721 |
| 2024-04-11 | $21.94 | $21.94 | $21.50 | $21.85 | $21.85 | 238,726 |
| 2024-04-10 | $20.88 | $21.83 | $20.72 | $21.65 | $21.65 | 282,185 |
| 2024-04-09 | $21.35 | $21.40 | $20.81 | $21.17 | $21.17 | 182,332 |
| 2024-04-08 | $20.84 | $21.50 | $20.72 | $20.88 | $20.88 | 232,749 |
| 2024-04-05 | $21.40 | $21.40 | $20.60 | $20.85 | $20.85 | 632,374 |
| 2024-04-04 | $21.72 | $21.86 | $20.67 | $21.72 | $21.72 | 381,921 |
| 2024-04-03 | $21.55 | $21.79 | $21.55 | $21.72 | $21.72 | 362,819 |
| 2024-04-02 | $21.20 | $21.63 | $21.10 | $21.54 | $21.54 | 199,533 |
| 2024-04-01 | $21.30 | $21.42 | $20.60 | $21.41 | $21.41 | 331,167 |
| 2024-03-28 | $20.69 | $21.30 | $20.60 | $20.60 | $20.60 | 301,794 |
| 2024-03-27 | $21.20 | $21.23 | $20.73 | $20.94 | $20.94 | 314,475 |
| 2024-03-26 | $21.40 | $21.44 | $20.91 | $21.20 | $21.20 | 275,835 |
| 2024-03-25 | $21.23 | $21.60 | $20.87 | $20.93 | $20.93 | 371,985 |
| 2024-03-22 | $21.50 | $21.60 | $20.87 | $20.93 | $20.93 | 264,404 |
| 2024-03-21 | $21.25 | $21.46 | $20.99 | $21.43 | $21.43 | 297,011 |
| 2024-03-20 | $20.50 | $21.23 | $20.01 | $21.20 | $21.20 | 451,496 |
| 2024-03-19 | $20.75 | $20.81 | $20.14 | $20.52 | $20.52 | 585,221 |
| 2024-03-18 | $21.00 | $21.00 | $20.51 | $20.90 | $20.90 | 343,124 |
| 2024-03-15 | $19.53 | $20.70 | $19.53 | $20.60 | $20.60 | 774,820 |
| 2024-03-14 | $19.45 | $19.70 | $18.86 | $19.46 | $19.46 | 671,388 |
| 2024-03-13 | $20.15 | $20.36 | $19.02 | $20.14 | $20.14 | 270,832 |
| 2024-03-12 | $20.05 | $20.61 | $20.05 | $20.29 | $20.29 | 367,334 |
| 2024-03-11 | $20.35 | $20.75 | $19.85 | $20.29 | $20.29 | 337,902 |
| 2024-03-08 | $21.10 | $21.50 | $20.20 | $20.55 | $20.55 | 391,591 |
| 2024-03-07 | $20.14 | $21.09 | $20.00 | $21.09 | $21.09 | 427,933 |
| 2024-03-06 | $20.01 | $20.09 | $19.45 | $20.00 | $20.00 | 503,690 |
| 2024-03-05 | $19.60 | $20.39 | $19.46 | $19.47 | $19.47 | 543,832 |
| 2024-03-04 | $20.61 | $21.04 | $19.52 | $19.93 | $19.93 | 942,874 |
| 2024-03-01 | $20.17 | $21.11 | $20.16 | $20.78 | $20.78 | 377,689 |
| 2024-02-29 | $21.01 | $21.16 | $19.74 | $20.30 | $20.30 | 743,376 |
| 2024-02-28 | $21.13 | $21.19 | $20.61 | $20.87 | $20.87 | 383,719 |
| 2024-02-27 | $20.56 | $21.48 | $20.56 | $21.11 | $21.11 | 485,739 |
| 2024-02-26 | $20.25 | $21.20 | $19.77 | $20.56 | $20.56 | 1,208,884 |
| 2024-02-23 | $21.58 | $21.65 | $20.21 | $20.22 | $20.22 | 1,709,559 |
| 2024-02-22 | $22.58 | $22.64 | $21.53 | $21.58 | $21.58 | 496,590 |
| 2024-02-21 | $22.01 | $22.69 | $21.72 | $22.59 | $22.59 | 636,513 |
| 2024-02-20 | $23.20 | $23.21 | $22.06 | $22.27 | $22.27 | 694,426 |
| 2024-02-16 | $23.40 | $23.40 | $22.74 | $23.16 | $23.16 | 376,435 |
| 2024-02-15 | $23.19 | $23.36 | $22.65 | $23.22 | $23.22 | 509,654 |
| 2024-02-14 | $23.26 | $23.65 | $23.16 | $23.19 | $23.19 | 402,695 |
| 2024-02-13 | $23.30 | $23.69 | $23.10 | $23.28 | $23.28 | 525,255 |
| 2024-02-12 | $24.00 | $24.00 | $23.11 | $23.66 | $23.66 | 439,246 |
| 2024-02-09 | $23.20 | $23.81 | $23.06 | $23.35 | $23.35 | 583,769 |
| 2024-02-08 | $24.89 | $24.89 | $23.12 | $23.29 | $23.29 | 1,635,756 |
| 2024-02-07 | $24.25 | $25.01 | $24.25 | $24.95 | $24.95 | 343,433 |
| 2024-02-06 | $24.60 | $25.04 | $24.36 | $24.55 | $24.55 | 553,196 |
| 2024-02-05 | $25.04 | $25.04 | $24.13 | $24.58 | $24.58 | 448,315 |
| 2024-02-02 | $24.55 | $25.10 | $24.12 | $25.06 | $25.06 | 576,673 |
| 2024-02-01 | $24.20 | $24.82 | $23.97 | $24.78 | $24.78 | 1,134,801 |
| 2024-01-31 | $23.84 | $23.84 | $22.90 | $23.09 | $23.09 | 909,697 |
| 2024-01-30 | $23.00 | $23.59 | $22.63 | $23.34 | $23.34 | 702,135 |
| 2024-01-29 | $22.25 | $23.45 | $22.15 | $22.95 | $22.95 | 767,436 |
| 2024-01-26 | $22.50 | $22.50 | $22.00 | $22.19 | $22.19 | 583,988 |
| 2024-01-25 | $22.90 | $23.01 | $22.09 | $22.49 | $22.49 | 788,051 |
| 2024-01-24 | $24.42 | $24.42 | $23.01 | $23.11 | $23.11 | 726,305 |
| 2024-01-23 | $24.11 | $24.27 | $23.71 | $23.75 | $23.75 | 342,840 |
| 2024-01-22 | $24.50 | $24.98 | $24.05 | $24.09 | $24.09 | 438,599 |
| 2024-01-19 | $24.48 | $24.69 | $24.03 | $24.57 | $24.57 | 957,407 |
| 2024-01-18 | $24.11 | $24.41 | $23.68 | $24.11 | $24.11 | 601,922 |
| 2024-01-17 | $23.61 | $24.14 | $23.14 | $23.97 | $23.97 | 777,626 |
| 2024-01-16 | $24.47 | $25.04 | $23.70 | $24.15 | $24.15 | 1,432,459 |
| 2024-01-12 | $22.82 | $24.00 | $22.80 | $23.96 | $23.96 | 1,095,919 |
| 2024-01-11 | $21.96 | $22.56 | $21.50 | $22.50 | $22.50 | 512,337 |
| 2024-01-10 | $21.88 | $22.38 | $21.55 | $21.64 | $21.64 | 722,891 |
| 2024-01-09 | $20.81 | $21.86 | $20.79 | $21.77 | $21.77 | 419,881 |
| 2024-01-08 | $21.00 | $21.00 | $20.52 | $20.91 | $20.91 | 466,225 |
| 2024-01-05 | $20.59 | $20.96 | $20.59 | $20.87 | $20.87 | 395,212 |
| 2024-01-04 | $20.55 | $20.80 | $20.41 | $20.77 | $20.77 | 597,893 |
| 2024-01-03 | $20.69 | $20.98 | $20.34 | $20.46 | $20.46 | 865,939 |
| 2024-01-02 | $21.29 | $21.30 | $20.62 | $20.85 | $20.85 | 2,934,268 |
| 2023-12-29 | $21.01 | $21.46 | $20.85 | $21.31 | $21.31 | 2,785,255 |
| 2023-12-28 | $21.14 | $21.14 | $20.69 | $20.86 | $20.86 | 2,834,784 |
| 2023-12-27 | $21.16 | $21.65 | $20.95 | $21.41 | $21.41 | 528,910 |
| 2023-12-26 | $21.15 | $21.48 | $20.91 | $21.41 | $21.41 | 528,910 |
| 2023-12-22 | $21.02 | $21.25 | $20.98 | $21.06 | $21.06 | 5,193,108 |
| 2023-12-21 | $20.58 | $21.11 | $20.58 | $20.99 | $20.99 | 331,398 |
| 2023-12-20 | $20.56 | $20.88 | $20.37 | $20.54 | $20.54 | 542,485 |
| 2023-12-19 | $20.64 | $20.83 | $20.27 | $20.70 | $20.70 | 609,616 |
| 2023-12-18 | $20.45 | $20.76 | $20.30 | $20.73 | $20.73 | 520,810 |
| 2023-12-15 | $20.26 | $20.72 | $20.25 | $20.41 | $20.41 | 477,895 |
| 2023-12-14 | $20.25 | $20.40 | $19.82 | $20.26 | $20.26 | 482,573 |
| 2023-12-13 | $20.35 | $20.42 | $19.71 | $20.19 | $20.19 | 503,297 |
| 2023-12-12 | $19.86 | $20.45 | $19.68 | $20.33 | $20.33 | 482,584 |
| 2023-12-11 | $19.65 | $19.87 | $19.45 | $19.66 | $19.66 | 429,364 |
| 2023-12-08 | $19.65 | $19.82 | $19.30 | $19.63 | $19.63 | 349,815 |
| 2023-12-07 | $19.65 | $19.78 | $19.14 | $19.68 | $19.68 | 290,315 |
| 2023-12-06 | $19.98 | $19.98 | $19.57 | $19.59 | $19.59 | 169,921 |
| 2023-12-05 | $19.80 | $20.00 | $19.67 | $19.67 | $19.67 | 210,029 |
| 2023-12-04 | $19.75 | $20.08 | $19.59 | $20.06 | $20.06 | 345,575 |
| 2023-12-01 | $19.11 | $19.68 | $19.08 | $19.57 | $19.57 | 456,930 |
| 2023-11-30 | $18.62 | $19.23 | $18.55 | $19.08 | $19.08 | 830,895 |
| 2023-11-29 | $18.90 | $19.09 | $18.35 | $18.55 | $18.55 | 428,430 |
| 2023-11-28 | $19.40 | $19.40 | $19.01 | $19.33 | $19.33 | 171,827 |
| 2023-11-27 | $19.35 | $19.35 | $19.12 | $19.28 | $19.28 | 158,764 |
| 2023-11-24 | $18.96 | $19.34 | $18.96 | $19.29 | $19.29 | 146,553 |
| 2023-11-22 | $18.91 | $19.04 | $18.75 | $19.02 | $19.02 | 203,914 |
| 2023-11-21 | $19.00 | $19.13 | $18.71 | $19.05 | $19.05 | 203,696 |
| 2023-11-20 | $19.01 | $19.13 | $18.75 | $19.00 | $19.00 | 509,454 |
| 2023-11-17 | $19.00 | $19.15 | $18.94 | $19.00 | $19.00 | 379,029 |
| 2023-11-16 | $18.75 | $18.94 | $18.36 | $18.75 | $18.75 | 439,729 |
| 2023-11-15 | $18.53 | $18.53 | $17.98 | $18.46 | $18.46 | 322,015 |
| 2023-11-14 | $18.37 | $18.53 | $18.15 | $18.48 | $18.48 | 268,813 |
| 2023-11-13 | $17.85 | $18.44 | $17.83 | $18.35 | $18.35 | 340,947 |
| 2023-11-10 | $17.40 | $17.90 | $17.31 | $17.82 | $17.82 | 257,039 |
| 2023-11-09 | $17.09 | $17.74 | $16.95 | $17.58 | $17.58 | 323,643 |
| 2023-11-08 | $17.68 | $17.68 | $16.94 | $16.95 | $16.95 | 224,946 |
| 2023-11-07 | $17.30 | $17.59 | $17.09 | $17.43 | $17.43 | 163,063 |
| 2023-11-06 | $17.63 | $17.75 | $17.03 | $17.25 | $17.25 | 598,871 |
| 2023-11-03 | $17.99 | $18.09 | $17.28 | $17.61 | $17.61 | 214,091 |
| 2023-11-02 | $18.35 | $18.35 | $17.67 | $17.89 | $17.89 | 397,405 |
| 2023-11-01 | $18.29 | $18.30 | $17.90 | $18.07 | $18.07 | 520,501 |
| 2023-10-31 | $17.60 | $18.18 | $17.60 | $18.10 | $18.10 | 730,338 |
| 2023-10-30 | $17.60 | $17.93 | $17.50 | $17.90 | $17.90 | 263,205 |
| 2023-10-27 | $18.03 | $18.19 | $17.38 | $17.48 | $17.48 | 312,087 |
| 2023-10-26 | $18.29 | $18.29 | $17.90 | $18.04 | $18.04 | 352,578 |
| 2023-10-25 | $18.00 | $18.29 | $17.78 | $18.17 | $18.17 | 515,510 |
| 2023-10-24 | $17.72 | $17.85 | $17.48 | $17.78 | $17.78 | 342,797 |
| 2023-10-23 | $17.50 | $17.85 | $17.14 | $17.73 | $17.73 | 450,943 |
| 2023-10-20 | $17.42 | $17.60 | $17.21 | $17.50 | $17.50 | 317,137 |
| 2023-10-19 | $16.70 | $17.43 | $16.55 | $17.32 | $17.32 | 352,118 |
| 2023-10-18 | $16.50 | $16.79 | $16.38 | $16.71 | $16.71 | 270,400 |
| 2023-10-17 | $15.90 | $16.53 | $15.83 | $16.41 | $16.41 | 278,839 |
| 2023-10-16 | $16.41 | $16.41 | $15.86 | $15.91 | $15.91 | 246,946 |
| 2023-10-13 | $16.36 | $16.42 | $16.05 | $16.27 | $16.27 | 187,423 |
| 2023-10-12 | $16.40 | $16.50 | $16.03 | $16.35 | $16.35 | 216,431 |
| 2023-10-11 | $16.74 | $16.82 | $16.20 | $16.41 | $16.41 | 348,159 |
| 2023-10-10 | $17.23 | $17.23 | $16.61 | $16.74 | $16.74 | 369,980 |
| 2023-10-09 | $16.75 | $17.07 | $16.72 | $16.99 | $16.99 | 246,765 |
| 2023-10-06 | $16.70 | $17.21 | $16.56 | $16.89 | $16.89 | 469,646 |
| 2023-10-05 | $16.19 | $16.80 | $16.15 | $16.70 | $16.70 | 425,789 |
| 2023-10-04 | $16.00 | $16.16 | $15.51 | $16.12 | $16.12 | 807,590 |
| 2023-10-03 | $16.38 | $16.64 | $16.13 | $16.20 | $16.20 | 602,083 |
| 2023-10-02 | $17.50 | $17.50 | $16.30 | $16.57 | $16.57 | 727,892 |
| 2023-09-29 | $18.25 | $18.25 | $17.01 | $17.05 | $17.05 | 896,018 |
| 2023-09-28 | $17.60 | $18.37 | $17.58 | $18.06 | $18.06 | 692,636 |
| 2023-09-27 | $17.37 | $17.73 | $16.89 | $17.53 | $17.53 | 590,515 |
| 2023-09-26 | $17.86 | $17.86 | $17.15 | $17.19 | $17.19 | 593,643 |
| 2023-09-25 | $17.36 | $17.93 | $17.25 | $17.71 | $17.71 | 585,750 |
| 2023-09-22 | $16.80 | $17.25 | $16.72 | $17.23 | $17.23 | 559,204 |
| 2023-09-21 | $16.55 | $16.65 | $16.39 | $16.60 | $16.60 | 396,208 |
| 2023-09-20 | $16.56 | $16.71 | $16.49 | $16.58 | $16.58 | 566,299 |
| 2023-09-19 | $16.66 | $16.79 | $16.41 | $16.53 | $16.53 | 322,952 |
| 2023-09-18 | $16.48 | $16.60 | $16.31 | $16.59 | $16.59 | 424,919 |
| 2023-09-15 | $16.25 | $16.54 | $16.10 | $16.38 | $16.38 | 746,568 |
| 2023-09-14 | $15.76 | $16.64 | $15.76 | $16.23 | $16.23 | 1,579,811 |
| 2023-09-13 | $15.30 | $15.74 | $15.17 | $15.67 | $15.67 | 983,534 |
| 2023-09-12 | $14.85 | $15.11 | $14.77 | $15.08 | $15.08 | 530,999 |
| 2023-09-11 | $15.00 | $15.23 | $14.77 | $14.77 | $14.77 | 467,927 |
| 2023-09-08 | $14.90 | $14.90 | $14.63 | $14.84 | $14.84 | 235,503 |
| 2023-09-07 | $14.70 | $14.80 | $14.62 | $14.66 | $14.66 | 279,354 |
| 2023-09-06 | $15.03 | $15.03 | $14.70 | $14.80 | $14.80 | 353,863 |
| 2023-09-05 | $15.10 | $15.23 | $14.93 | $14.96 | $14.96 | 767,769 |
| 2023-09-01 | $14.69 | $14.90 | $14.69 | $14.76 | $14.76 | 275,633 |
| 2023-08-31 | $14.70 | $14.73 | $14.48 | $14.73 | $14.73 | 233,765 |
| 2023-08-30 | $14.40 | $14.63 | $14.31 | $14.61 | $14.61 | 279,164 |
| 2023-08-29 | $14.41 | $14.41 | $14.16 | $14.35 | $14.35 | 139,882 |
| 2023-08-28 | $14.25 | $14.39 | $14.06 | $14.30 | $14.30 | 192,661 |
| 2023-08-25 | $14.21 | $14.28 | $14.07 | $14.25 | $14.25 | 258,303 |
| 2023-08-24 | $14.29 | $14.36 | $14.13 | $14.16 | $14.16 | 233,972 |
| 2023-08-23 | $14.00 | $14.40 | $13.96 | $14.36 | $14.36 | 446,882 |
| 2023-08-22 | $13.90 | $14.00 | $13.79 | $13.99 | $13.99 | 226,417 |
| 2023-08-21 | $13.79 | $13.84 | $13.60 | $13.80 | $13.80 | 420,243 |
| 2023-08-18 | $13.32 | $13.68 | $13.19 | $13.67 | $13.67 | 247,922 |
| 2023-08-17 | $13.43 | $13.43 | $13.24 | $13.29 | $13.29 | 132,660 |
| 2023-08-16 | $12.87 | $13.35 | $12.79 | $13.32 | $13.32 | 192,264 |
| 2023-08-15 | $13.00 | $13.09 | $12.87 | $12.87 | $12.87 | 178,200 |
| 2023-08-14 | $13.72 | $13.72 | $13.03 | $13.07 | $13.07 | 183,507 |
| 2023-08-11 | $13.31 | $13.54 | $13.31 | $13.47 | $13.47 | 112,500 |
| 2023-08-10 | $13.59 | $13.70 | $13.25 | $13.45 | $13.45 | 171,392 |
| 2023-08-09 | $13.72 | $13.72 | $13.32 | $13.56 | $13.56 | 144,627 |
| 2023-08-08 | $13.89 | $13.89 | $13.33 | $13.50 | $13.50 | 345,881 |
| 2023-08-07 | $13.70 | $13.99 | $13.64 | $13.98 | $13.98 | 536,856 |
| 2023-08-04 | $13.01 | $13.68 | $13.01 | $13.62 | $13.62 | 243,455 |
| 2023-08-03 | $13.17 | $13.40 | $13.04 | $13.40 | $13.40 | 198,106 |
| 2023-08-02 | $13.38 | $13.55 | $12.75 | $13.10 | $13.10 | 444,466 |
| 2023-08-01 | $13.18 | $13.37 | $12.92 | $13.36 | $13.36 | 226,587 |
| 2023-07-31 | $12.75 | $13.35 | $12.75 | $12.99 | $12.99 | 394,373 |
| 2023-07-28 | $12.70 | $12.82 | $12.66 | $12.72 | $12.72 | 106,346 |
| 2023-07-27 | $12.83 | $12.92 | $12.64 | $12.65 | $12.65 | 143,656 |
| 2023-07-26 | $12.86 | $12.87 | $12.66 | $12.82 | $12.82 | 136,187 |
| 2023-07-25 | $12.65 | $12.89 | $12.62 | $12.86 | $12.86 | 199,782 |
| 2023-07-24 | $12.36 | $12.67 | $12.20 | $12.61 | $12.61 | 256,761 |
| 2023-07-21 | $12.33 | $12.41 | $12.26 | $12.31 | $12.31 | 123,934 |
| 2023-07-20 | $12.21 | $12.39 | $12.21 | $12.33 | $12.33 | 163,411 |
| 2023-07-19 | $12.40 | $12.55 | $12.30 | $12.36 | $12.36 | 140,263 |
| 2023-07-18 | $12.45 | $12.67 | $12.33 | $12.38 | $12.38 | 233,510 |
| 2023-07-17 | $12.40 | $12.44 | $12.18 | $12.44 | $12.44 | 307,173 |
| 2023-07-14 | $12.60 | $12.60 | $12.20 | $12.21 | $12.21 | 196,536 |
| 2023-07-13 | $12.49 | $12.67 | $12.47 | $12.57 | $12.57 | 212,054 |
| 2023-07-12 | $12.73 | $12.73 | $12.33 | $12.37 | $12.37 | 122,292 |
| 2023-07-11 | $12.30 | $12.63 | $12.27 | $12.56 | $12.56 | 146,481 |
| 2023-07-10 | $12.08 | $12.30 | $12.07 | $12.27 | $12.27 | 165,716 |
| 2023-07-07 | $12.01 | $12.28 | $12.01 | $12.09 | $12.09 | 221,833 |
| 2023-07-06 | $12.20 | $12.43 | $11.97 | $12.00 | $12.00 | 259,648 |
| 2023-07-05 | $12.69 | $12.69 | $12.20 | $12.25 | $12.25 | 601,950 |
| 2023-07-03 | $12.63 | $12.75 | $12.55 | $12.55 | $12.55 | 68,627 |
| 2023-06-30 | $12.61 | $12.80 | $12.61 | $12.64 | $12.64 | 188,556 |
| 2023-06-29 | $12.71 | $12.80 | $12.63 | $12.65 | $12.65 | 141,453 |
| 2023-06-28 | $12.90 | $13.00 | $12.70 | $12.72 | $12.72 | 164,427 |
| 2023-06-27 | $13.18 | $13.18 | $12.88 | $12.99 | $12.99 | 355,236 |
| 2023-06-26 | $12.97 | $13.07 | $12.80 | $12.95 | $12.95 | 266,464 |
| 2023-06-23 | $13.39 | $13.39 | $12.90 | $12.95 | $12.95 | 200,856 |
| 2023-06-22 | $13.31 | $13.40 | $13.16 | $13.34 | $13.34 | 240,171 |
| 2023-06-21 | $13.30 | $13.34 | $13.14 | $13.25 | $13.25 | 157,642 |
| 2023-06-20 | $13.45 | $13.45 | $13.10 | $13.33 | $13.33 | 234,372 |
| 2023-06-16 | $13.20 | $13.50 | $13.20 | $13.47 | $13.47 | 203,869 |
| 2023-06-15 | $12.95 | $13.60 | $12.95 | $13.51 | $13.51 | 391,287 |
| 2023-06-14 | $13.36 | $13.42 | $13.11 | $13.26 | $13.26 | 169,722 |
| 2023-06-13 | $13.34 | $13.67 | $13.28 | $13.36 | $13.36 | 355,939 |
| 2023-06-12 | $13.00 | $13.37 | $13.00 | $13.34 | $13.34 | 359,573 |
| 2023-06-09 | $13.00 | $13.04 | $12.55 | $13.03 | $13.03 | 208,033 |
| 2023-06-08 | $12.81 | $13.10 | $12.81 | $13.05 | $13.05 | 123,039 |
| 2023-06-07 | $12.71 | $13.06 | $12.71 | $12.84 | $12.84 | 139,355 |
| 2023-06-06 | $13.00 | $13.00 | $12.67 | $12.95 | $12.95 | 212,302 |
| 2023-06-05 | $13.05 | $13.28 | $12.97 | $13.06 | $13.06 | 201,195 |
| 2023-06-02 | $13.11 | $13.21 | $12.87 | $13.04 | $13.04 | 357,901 |
| 2023-06-01 | $12.84 | $13.31 | $12.74 | $13.06 | $13.06 | 887,268 |
| 2023-05-31 | $11.99 | $12.90 | $11.91 | $12.84 | $12.84 | 338,144 |
| 2023-05-30 | $11.97 | $12.14 | $11.77 | $12.08 | $12.08 | 178,433 |
| 2023-05-26 | $11.87 | $11.93 | $11.69 | $11.90 | $11.90 | 208,912 |
| 2023-05-25 | $11.77 | $11.94 | $11.68 | $11.74 | $11.74 | 112,595 |
| 2023-05-24 | $11.78 | $11.90 | $11.69 | $11.74 | $11.74 | 186,018 |
| 2023-05-23 | $12.18 | $12.30 | $11.78 | $11.78 | $11.78 | 426,008 |
| 2023-05-22 | $11.97 | $12.40 | $11.97 | $12.31 | $12.31 | 115,173 |
| 2023-05-19 | $11.90 | $12.17 | $11.90 | $12.17 | $12.17 | 118,882 |
| 2023-05-18 | $12.40 | $12.40 | $11.94 | $12.04 | $12.04 | 112,283 |
| 2023-05-17 | $12.06 | $12.40 | $12.06 | $12.25 | $12.25 | 106,172 |
| 2023-05-16 | $12.38 | $12.40 | $12.10 | $12.14 | $12.14 | 102,962 |
| 2023-05-15 | $12.26 | $12.51 | $12.26 | $12.36 | $12.36 | 101,078 |
| 2023-05-12 | $12.25 | $12.41 | $12.25 | $12.35 | $12.35 | 135,584 |
| 2023-05-11 | $12.55 | $12.56 | $12.06 | $12.16 | $12.16 | 130,599 |
| 2023-05-10 | $12.18 | $12.65 | $12.18 | $12.55 | $12.55 | 222,541 |
| 2023-05-09 | $12.20 | $12.45 | $11.93 | $12.40 | $12.40 | 235,706 |
| 2023-05-08 | $12.00 | $12.20 | $11.98 | $12.11 | $12.11 | 112,584 |
| 2023-05-05 | $11.87 | $12.07 | $11.75 | $12.03 | $12.03 | 142,875 |
| 2023-05-04 | $11.62 | $11.82 | $11.58 | $11.79 | $11.79 | 177,697 |
| 2023-05-03 | $11.52 | $11.73 | $11.52 | $11.66 | $11.66 | 87,015 |
| 2023-05-02 | $11.61 | $11.96 | $11.55 | $11.62 | $11.62 | 156,808 |
| 2023-05-01 | $11.85 | $11.97 | $11.55 | $11.62 | $11.62 | 157,763 |
| 2023-04-28 | $12.06 | $12.18 | $11.98 | $11.99 | $11.99 | 209,724 |
| 2023-04-27 | $11.45 | $12.13 | $11.37 | $11.40 | $11.40 | 166,721 |
| 2023-04-26 | $11.61 | $11.65 | $11.35 | $11.40 | $11.40 | 166,721 |
| 2023-04-25 | $11.15 | $11.58 | $11.15 | $11.52 | $11.52 | 399,768 |
| 2023-04-24 | $11.02 | $11.18 | $11.02 | $11.16 | $11.16 | 244,657 |
| 2023-04-21 | $11.00 | $11.22 | $10.90 | $11.04 | $11.04 | 214,121 |
| 2023-04-20 | $11.21 | $11.36 | $11.07 | $11.22 | $11.22 | 133,216 |
| 2023-04-19 | $11.14 | $11.27 | $11.02 | $11.20 | $11.20 | 107,751 |
| 2023-04-18 | $11.25 | $11.32 | $11.07 | $11.11 | $11.11 | 172,081 |
| 2023-04-17 | $11.60 | $11.60 | $11.26 | $11.28 | $11.28 | 174,107 |
| 2023-04-14 | $11.67 | $11.76 | $11.51 | $11.56 | $11.56 | 127,090 |
| 2023-04-13 | $11.46 | $11.70 | $11.46 | $11.67 | $11.67 | 177,039 |
| 2023-04-12 | $11.42 | $11.49 | $11.37 | $11.46 | $11.46 | 89,061 |
| 2023-04-11 | $11.37 | $11.47 | $11.32 | $11.37 | $11.37 | 85,069 |
| 2023-04-10 | $11.35 | $11.50 | $11.23 | $11.39 | $11.39 | 137,447 |
| 2023-04-06 | $10.95 | $11.39 | $10.95 | $11.26 | $11.26 | 403,233 |
| 2023-04-05 | $11.10 | $11.31 | $10.99 | $11.00 | $11.00 | 378,367 |
| 2023-04-04 | $11.40 | $11.60 | $11.27 | $11.38 | $11.38 | 204,119 |
| 2023-04-03 | $11.60 | $11.80 | $11.51 | $11.54 | $11.54 | 208,141 |
| 2023-03-31 | $11.68 | $11.80 | $11.50 | $11.72 | $11.72 | 198,985 |
| 2023-03-30 | $11.45 | $11.75 | $11.28 | $11.67 | $11.67 | 367,705 |
| 2023-03-29 | $11.33 | $11.47 | $11.27 | $11.38 | $11.38 | 212,602 |
| 2023-03-28 | $11.10 | $11.41 | $11.08 | $11.41 | $11.41 | 125,374 |
| 2023-03-27 | $11.10 | $11.20 | $10.97 | $11.15 | $11.15 | 123,976 |
| 2023-03-24 | $10.95 | $11.06 | $10.90 | $11.02 | $11.02 | 209,886 |
| 2023-03-23 | $11.29 | $11.35 | $10.93 | $10.98 | $10.98 | 225,003 |
| 2023-03-22 | $11.30 | $11.32 | $11.17 | $11.20 | $11.20 | 227,121 |
| 2023-03-21 | $11.41 | $11.42 | $11.22 | $11.32 | $11.32 | 225,790 |
| 2023-03-20 | $11.07 | $11.52 | $11.02 | $11.51 | $11.51 | 284,392 |
| 2023-03-17 | $10.83 | $11.17 | $10.83 | $11.07 | $11.07 | 346,634 |
| 2023-03-16 | $11.37 | $11.37 | $10.78 | $10.87 | $10.87 | 622,860 |
| 2023-03-15 | $11.37 | $11.37 | $10.65 | $10.74 | $10.74 | 926,428 |
| 2023-03-14 | $11.50 | $11.60 | $11.35 | $11.38 | $11.38 | 142,183 |
| 2023-03-13 | $11.65 | $11.70 | $11.38 | $11.45 | $11.45 | 301,824 |
| 2023-03-10 | $11.83 | $11.90 | $11.50 | $11.51 | $11.51 | 475,717 |
| 2023-03-09 | $11.80 | $11.86 | $11.66 | $11.81 | $11.81 | 258,803 |
| 2023-03-08 | $11.80 | $12.01 | $11.67 | $11.77 | $11.77 | 153,009 |
| 2023-03-07 | $12.10 | $12.29 | $11.56 | $11.70 | $11.70 | 337,490 |
| 2023-03-06 | $12.56 | $12.60 | $12.09 | $12.14 | $12.14 | 315,749 |
| 2023-03-03 | $12.72 | $12.72 | $12.50 | $12.55 | $12.55 | 115,101 |
| 2023-03-02 | $12.58 | $12.61 | $12.10 | $12.56 | $12.56 | 97,863 |
| 2023-03-01 | $12.39 | $12.61 | $12.22 | $12.58 | $12.58 | 146,635 |
| 2023-02-28 | $12.40 | $12.46 | $12.18 | $12.41 | $12.41 | 102,318 |
| 2023-02-27 | $12.31 | $12.46 | $12.21 | $12.36 | $12.36 | 160,060 |
| 2023-02-24 | $12.01 | $12.41 | $11.97 | $12.26 | $12.26 | 267,307 |
| 2023-02-23 | $12.16 | $12.42 | $12.15 | $12.21 | $12.21 | 191,679 |
| 2023-02-22 | $12.67 | $12.79 | $12.15 | $12.17 | $12.17 | 354,761 |
| 2023-02-21 | $13.05 | $13.05 | $12.70 | $12.76 | $12.76 | 266,908 |
| 2023-02-17 | $12.91 | $13.05 | $12.64 | $13.01 | $13.01 | 210,014 |
| 2023-02-16 | $12.70 | $13.07 | $12.51 | $12.84 | $12.84 | 310,319 |
| 2023-02-15 | $12.70 | $12.87 | $12.69 | $12.80 | $12.80 | 288,490 |
| 2023-02-14 | $12.64 | $12.93 | $12.64 | $12.86 | $12.86 | 370,457 |
| 2023-02-13 | $12.78 | $12.78 | $12.45 | $12.70 | $12.70 | 217,191 |
| 2023-02-10 | $12.45 | $12.79 | $12.45 | $12.75 | $12.75 | 220,326 |
| 2023-02-09 | $12.65 | $12.89 | $12.64 | $12.66 | $12.66 | 223,416 |
| 2023-02-08 | $12.80 | $12.88 | $12.66 | $12.69 | $12.69 | 179,848 |
| 2023-02-07 | $12.39 | $12.87 | $12.30 | $12.87 | $12.87 | 334,716 |
| 2023-02-06 | $12.50 | $12.51 | $12.25 | $12.39 | $12.39 | 184,631 |
| 2023-02-03 | $12.90 | $12.90 | $12.13 | $12.32 | $12.32 | 463,608 |
| 2023-02-02 | $13.05 | $13.05 | $12.78 | $12.88 | $12.88 | 391,266 |
| 2023-02-01 | $12.90 | $13.04 | $12.80 | $12.97 | $12.97 | 363,158 |
| 2023-01-31 | $12.85 | $12.98 | $12.69 | $12.88 | $12.88 | 332,029 |
| 2023-01-30 | $12.89 | $12.99 | $12.85 | $12.87 | $12.87 | 603,026 |
| 2023-01-27 | $12.72 | $12.95 | $12.61 | $12.91 | $12.91 | 641,089 |
| 2023-01-26 | $12.40 | $12.70 | $12.40 | $12.69 | $12.69 | 675,673 |
| 2023-01-25 | $12.22 | $12.50 | $12.07 | $12.39 | $12.39 | 629,993 |
| 2023-01-24 | $12.15 | $12.21 | $12.05 | $12.19 | $12.19 | 105,645 |
| 2023-01-23 | $12.08 | $12.23 | $12.04 | $12.13 | $12.13 | 208,323 |
| 2023-01-20 | $12.06 | $12.15 | $11.90 | $12.10 | $12.10 | 90,051 |
| 2023-01-19 | $11.67 | $12.06 | $11.67 | $11.98 | $11.98 | 193,675 |
| 2023-01-18 | $12.03 | $12.19 | $11.64 | $11.67 | $11.67 | 377,839 |
| 2023-01-17 | $12.60 | $12.60 | $12.00 | $12.03 | $12.03 | 190,930 |
| 2023-01-13 | $12.00 | $12.18 | $11.94 | $12.08 | $12.08 | 159,799 |
| 2023-01-12 | $12.25 | $12.25 | $11.90 | $12.00 | $12.00 | 139,091 |
| 2023-01-11 | $12.03 | $12.15 | $11.90 | $11.96 | $11.96 | 176,997 |
| 2023-01-10 | $12.50 | $12.50 | $11.97 | $12.05 | $12.05 | 385,689 |
| 2023-01-09 | $12.10 | $12.47 | $12.00 | $12.03 | $12.03 | 461,576 |
| 2023-01-06 | $12.05 | $12.34 | $12.03 | $12.30 | $12.30 | 241,627 |
| 2023-01-05 | $11.82 | $12.08 | $11.64 | $12.03 | $12.03 | 188,383 |
| 2023-01-04 | $11.90 | $12.01 | $11.65 | $11.92 | $11.92 | 282,927 |
| 2023-01-03 | $11.80 | $11.92 | $11.61 | $11.88 | $11.88 | 418,947 |
| 2022-12-30 | $11.14 | $11.73 | $11.07 | $11.70 | $11.70 | 845,727 |
| 2022-12-29 | $10.95 | $11.17 | $10.91 | $11.17 | $11.17 | 241,396 |
| 2022-12-28 | $11.08 | $11.16 | $10.85 | $10.89 | $10.89 | 217,854 |
| 2022-12-27 | $11.02 | $11.25 | $11.02 | $11.19 | $11.19 | 239,867 |
| 2022-12-23 | $10.81 | $11.21 | $10.81 | $11.08 | $11.08 | 311,060 |
| 2022-12-22 | $10.82 | $10.85 | $10.55 | $10.72 | $10.72 | 154,400 |
| 2022-12-21 | $10.60 | $10.90 | $10.60 | $10.83 | $10.83 | 194,966 |
| 2022-12-20 | $11.09 | $11.09 | $10.50 | $10.63 | $10.63 | 170,197 |
| 2022-12-19 | $11.14 | $11.14 | $10.50 | $10.51 | $10.51 | 244,564 |
| 2022-12-16 | $10.70 | $10.80 | $10.54 | $10.74 | $10.74 | 173,650 |
| 2022-12-15 | $10.70 | $10.91 | $10.70 | $10.84 | $10.84 | 255,974 |
| 2022-12-14 | $11.11 | $11.11 | $10.83 | $10.94 | $10.94 | 161,415 |
| 2022-12-13 | $10.67 | $11.13 | $10.67 | $11.05 | $11.05 | 360,556 |
| 2022-12-12 | $10.59 | $10.91 | $10.58 | $10.79 | $10.79 | 166,213 |
| 2022-12-09 | $10.90 | $11.09 | $10.63 | $10.65 | $10.65 | 142,737 |
| 2022-12-08 | $10.76 | $10.95 | $10.64 | $10.95 | $10.95 | 173,143 |
| 2022-12-07 | $10.55 | $10.70 | $10.50 | $10.60 | $10.60 | 244,913 |
| 2022-12-06 | $10.53 | $11.03 | $10.53 | $10.55 | $10.55 | 194,572 |
| 2022-12-05 | $11.37 | $11.37 | $10.47 | $10.64 | $10.64 | 844,851 |
| 2022-12-02 | $11.28 | $11.45 | $11.18 | $11.25 | $11.25 | 191,443 |
| 2022-12-01 | $11.45 | $11.64 | $11.28 | $11.28 | $11.28 | 266,762 |
| 2022-11-30 | $11.10 | $11.45 | $11.07 | $11.27 | $11.27 | 341,726 |
| 2022-11-29 | $11.14 | $11.26 | $11.08 | $11.10 | $11.10 | 221,846 |
| 2022-11-28 | $11.60 | $11.60 | $11.05 | $11.06 | $11.06 | 313,642 |
| 2022-11-25 | $11.41 | $11.50 | $11.30 | $11.35 | $11.35 | 137,365 |
| 2022-11-23 | $11.54 | $11.54 | $11.40 | $11.47 | $11.47 | 223,079 |
| 2022-11-22 | $11.34 | $11.65 | $11.30 | $11.49 | $11.49 | 330,359 |
| 2022-11-21 | $11.38 | $11.38 | $11.12 | $11.18 | $11.18 | 150,986 |
| 2022-11-18 | $11.34 | $11.43 | $11.25 | $11.38 | $11.38 | 250,905 |
| 2022-11-17 | $11.29 | $11.57 | $11.12 | $11.19 | $11.19 | 332,938 |
| 2022-11-16 | $12.02 | $12.21 | $11.25 | $11.29 | $11.29 | 408,086 |
| 2022-11-15 | $13.00 | $13.00 | $12.16 | $12.17 | $12.17 | 157,810 |
| 2022-11-14 | $12.90 | $12.95 | $12.19 | $12.19 | $12.19 | 335,697 |
| 2022-11-11 | $13.27 | $13.27 | $12.44 | $12.48 | $12.48 | 206,033 |
| 2022-11-10 | $12.88 | $12.88 | $12.35 | $12.50 | $12.50 | 194,827 |
| 2022-11-09 | $12.90 | $12.90 | $12.27 | $12.33 | $12.33 | 142,764 |
| 2022-11-08 | $12.85 | $13.00 | $12.49 | $12.87 | $12.87 | 384,109 |
| 2022-11-07 | $12.80 | $12.80 | $12.49 | $12.54 | $12.54 | 135,078 |
| 2022-11-04 | $12.45 | $12.70 | $12.31 | $12.62 | $12.62 | 350,445 |
| 2022-11-03 | $12.30 | $12.55 | $12.09 | $12.14 | $12.14 | 270,795 |
| 2022-11-02 | $12.65 | $12.77 | $12.34 | $12.38 | $12.38 | 192,473 |
| 2022-11-01 | $13.35 | $13.35 | $12.56 | $12.59 | $12.59 | 142,765 |
| 2022-10-31 | $12.85 | $13.04 | $12.58 | $12.94 | $12.94 | 148,635 |
| 2022-10-28 | $12.85 | $13.06 | $12.79 | $12.88 | $12.88 | 116,912 |
| 2022-10-27 | $13.10 | $13.25 | $12.92 | $12.92 | $12.92 | 210,930 |
| 2022-10-26 | $12.40 | $13.17 | $12.40 | $13.08 | $13.08 | 315,394 |
| 2022-10-25 | $12.52 | $12.85 | $12.52 | $12.63 | $12.63 | 181,498 |
| 2022-10-24 | $13.15 | $13.15 | $12.47 | $12.55 | $12.55 | 191,448 |
| 2022-10-21 | $11.96 | $13.13 | $11.96 | $13.04 | $13.04 | 260,480 |
| 2022-10-20 | $12.64 | $12.94 | $12.46 | $12.57 | $12.57 | 163,980 |
| 2022-10-19 | $12.49 | $12.63 | $12.19 | $12.55 | $12.55 | 203,044 |
| 2022-10-18 | $12.81 | $12.84 | $12.59 | $12.63 | $12.63 | 213,853 |
| 2022-10-17 | $12.40 | $12.81 | $12.40 | $12.76 | $12.76 | 284,961 |
| 2022-10-14 | $12.44 | $12.52 | $12.12 | $12.33 | $12.33 | 387,957 |
| 2022-10-13 | $11.10 | $12.47 | $11.10 | $12.47 | $12.47 | 454,628 |
| 2022-10-12 | $11.31 | $11.75 | $11.13 | $11.71 | $11.71 | 445,317 |
| 2022-10-11 | $11.50 | $11.52 | $11.19 | $11.26 | $11.26 | 107,414 |
| 2022-10-10 | $11.31 | $11.93 | $11.16 | $11.42 | $11.42 | 150,648 |
| 2022-10-07 | $11.81 | $11.93 | $11.58 | $11.78 | $11.78 | 239,041 |
| 2022-10-06 | $12.32 | $12.35 | $11.87 | $11.92 | $11.92 | 193,741 |
| 2022-10-05 | $12.06 | $12.45 | $11.90 | $12.40 | $12.40 | 228,707 |
| 2022-10-04 | $12.01 | $12.32 | $11.92 | $12.23 | $12.23 | 388,326 |
| 2022-10-03 | $11.49 | $12.05 | $11.49 | $11.83 | $11.83 | 235,127 |
| 2022-09-30 | $11.29 | $11.80 | $11.28 | $11.75 | $11.75 | 271,676 |
| 2022-09-29 | $11.75 | $11.75 | $11.30 | $11.39 | $11.39 | 232,341 |
| 2022-09-28 | $11.45 | $11.88 | $11.06 | $11.79 | $11.79 | 337,918 |
| 2022-09-27 | $11.00 | $11.64 | $10.96 | $11.51 | $11.51 | 486,363 |
| 2022-09-26 | $10.50 | $10.94 | $10.50 | $10.81 | $10.81 | 430,379 |
| 2022-09-23 | $11.00 | $11.10 | $10.61 | $10.72 | $10.72 | 719,257 |
| 2022-09-22 | $11.28 | $11.65 | $11.15 | $11.27 | $11.27 | 289,372 |
| 2022-09-21 | $11.84 | $11.87 | $11.50 | $11.56 | $11.56 | 238,168 |
| 2022-09-20 | $11.83 | $11.90 | $11.59 | $11.85 | $11.85 | 180,109 |
| 2022-09-19 | $11.88 | $12.00 | $11.61 | $11.99 | $11.99 | 235,255 |
| 2022-09-16 | $12.11 | $12.11 | $11.62 | $11.94 | $11.94 | 277,972 |
| 2022-09-15 | $12.43 | $12.45 | $12.09 | $12.12 | $12.12 | 259,175 |
| 2022-09-14 | $12.30 | $12.70 | $12.04 | $12.48 | $12.48 | 228,443 |
| 2022-09-13 | $12.50 | $12.74 | $12.03 | $12.10 | $12.10 | 307,099 |
| 2022-09-12 | $13.10 | $13.15 | $12.60 | $12.79 | $12.79 | 227,263 |
| 2022-09-09 | $13.04 | $13.11 | $12.81 | $13.00 | $13.00 | 186,192 |
| 2022-09-08 | $12.77 | $13.03 | $12.63 | $12.98 | $12.98 | 328,542 |
| 2022-09-07 | $12.83 | $12.83 | $12.33 | $12.66 | $12.66 | 320,157 |
| 2022-09-06 | $12.25 | $12.95 | $12.25 | $12.77 | $12.77 | 512,243 |
| 2022-09-02 | $12.11 | $12.47 | $12.05 | $12.22 | $12.22 | 435,122 |
| 2022-09-01 | $12.58 | $12.78 | $12.16 | $12.43 | $12.43 | 360,916 |
| 2022-08-31 | $12.65 | $12.65 | $12.21 | $12.53 | $12.53 | 235,315 |
| 2022-08-30 | $12.49 | $12.82 | $12.14 | $12.46 | $12.46 | 443,961 |
| 2022-08-29 | $11.78 | $12.39 | $11.32 | $12.35 | $12.35 | 638,546 |
| 2022-08-26 | $12.20 | $12.20 | $11.51 | $11.77 | $11.77 | 238,387 |
| 2022-08-25 | $12.15 | $12.21 | $11.80 | $12.11 | $12.11 | 752,546 |
| 2022-08-24 | $10.92 | $12.09 | $10.92 | $12.07 | $12.07 | 857,614 |
| 2022-08-23 | $10.50 | $10.77 | $10.40 | $10.70 | $10.70 | 189,085 |
| 2022-08-22 | $10.26 | $10.35 | $10.16 | $10.30 | $10.30 | 255,392 |
| 2022-08-19 | $10.91 | $11.26 | $10.35 | $10.40 | $10.40 | 285,372 |
| 2022-08-18 | $10.70 | $11.05 | $10.70 | $10.86 | $10.86 | 156,419 |
| 2022-08-17 | $10.12 | $10.82 | $10.12 | $10.73 | $10.73 | 134,010 |
| 2022-08-16 | $10.63 | $10.89 | $10.46 | $10.89 | $10.89 | 231,275 |
| 2022-08-15 | $10.50 | $10.80 | $10.50 | $10.63 | $10.63 | 122,976 |
| 2022-08-12 | $11.01 | $11.13 | $10.50 | $10.74 | $10.74 | 942,784 |
| 2022-08-11 | $11.29 | $11.38 | $10.98 | $11.00 | $11.00 | 197,556 |
| 2022-08-10 | $11.17 | $11.27 | $10.96 | $11.27 | $11.27 | 99,358 |
| 2022-08-09 | $11.60 | $11.97 | $10.87 | $11.03 | $11.03 | 156,202 |
| 2022-08-08 | $11.29 | $11.58 | $11.29 | $11.44 | $11.44 | 142,889 |
| 2022-08-05 | $11.01 | $11.30 | $10.86 | $11.29 | $11.29 | 141,709 |
| 2022-08-04 | $11.01 | $11.14 | $10.95 | $10.97 | $10.97 | 139,270 |
| 2022-08-03 | $11.42 | $11.47 | $10.90 | $11.12 | $11.12 | 136,646 |
| 2022-08-02 | $11.61 | $11.61 | $11.27 | $11.30 | $11.30 | 259,785 |
| 2022-08-01 | $11.72 | $12.00 | $11.34 | $11.38 | $11.38 | 167,778 |
| 2022-07-29 | $11.08 | $11.93 | $11.08 | $11.69 | $11.69 | 234,988 |
| 2022-07-28 | $11.69 | $11.70 | $11.37 | $11.62 | $11.62 | 274,605 |
| 2022-07-27 | $11.07 | $11.68 | $10.95 | $11.68 | $11.68 | 318,530 |
| 2022-07-26 | $10.50 | $10.92 | $10.43 | $10.90 | $10.90 | 167,299 |
| 2022-07-25 | $10.68 | $10.68 | $10.30 | $10.50 | $10.50 | 250,676 |
| 2022-07-22 | $10.65 | $10.99 | $10.47 | $10.48 | $10.48 | 238,722 |
| 2022-07-21 | $10.60 | $11.03 | $10.40 | $10.69 | $10.69 | 245,183 |
| 2022-07-20 | $10.70 | $11.06 | $10.70 | $10.97 | $10.97 | 115,838 |
| 2022-07-19 | $10.49 | $11.22 | $10.49 | $10.98 | $10.98 | 180,936 |
| 2022-07-18 | $10.50 | $10.75 | $10.00 | $10.60 | $10.60 | 437,968 |
| 2022-07-15 | $10.27 | $10.46 | $9.99 | $10.27 | $10.27 | 185,324 |
| 2022-07-14 | $10.01 | $10.23 | $9.53 | $10.09 | $10.09 | 423,950 |
| 2022-07-13 | $9.88 | $10.34 | $9.40 | $9.75 | $9.75 | 478,212 |
| 2022-07-12 | $10.50 | $10.50 | $9.83 | $9.86 | $9.86 | 791,045 |
| 2022-07-11 | $10.75 | $10.78 | $10.27 | $10.31 | $10.31 | 262,542 |
| 2022-07-08 | $10.74 | $11.23 | $10.55 | $10.93 | $10.93 | 297,286 |
| 2022-07-07 | $10.49 | $10.78 | $10.46 | $10.74 | $10.74 | 188,596 |
| 2022-07-06 | $10.00 | $10.55 | $9.89 | $10.36 | $10.36 | 440,156 |
| 2022-07-05 | $10.92 | $10.92 | $10.05 | $10.20 | $10.20 | 541,330 |
| 2022-07-01 | $10.84 | $10.88 | $10.50 | $10.85 | $10.85 | 82,756 |
| 2022-06-30 | $10.60 | $10.84 | $10.16 | $10.77 | $10.77 | 387,734 |
| 2022-06-29 | $10.97 | $11.00 | $10.36 | $10.68 | $10.68 | 276,394 |
| 2022-06-28 | $11.25 | $11.25 | $10.77 | $10.85 | $10.85 | 250,440 |
| 2022-06-27 | $11.42 | $11.42 | $10.80 | $11.11 | $11.11 | 203,173 |
| 2022-06-24 | $10.17 | $11.00 | $10.17 | $10.72 | $10.72 | 572,505 |
| 2022-06-23 | $10.54 | $10.56 | $9.83 | $10.16 | $10.16 | 520,193 |
| 2022-06-22 | $10.78 | $10.78 | $10.33 | $10.50 | $10.50 | 286,782 |
| 2022-06-21 | $10.36 | $10.99 | $10.36 | $10.83 | $10.83 | 210,913 |
| 2022-06-17 | $10.35 | $10.39 | $10.03 | $10.34 | $10.34 | 483,082 |
| 2022-06-16 | $11.01 | $11.01 | $10.33 | $10.40 | $10.40 | 578,421 |
| 2022-06-15 | $11.01 | $11.07 | $10.50 | $10.97 | $10.97 | 408,818 |
| 2022-06-14 | $11.14 | $11.27 | $10.54 | $10.81 | $10.81 | 609,417 |
| 2022-06-13 | $12.00 | $12.05 | $11.10 | $11.19 | $11.19 | 557,829 |
| 2022-06-10 | $11.50 | $12.47 | $11.50 | $12.21 | $12.21 | 381,792 |
| 2022-06-09 | $12.80 | $12.80 | $12.10 | $12.22 | $12.22 | 376,380 |
| 2022-06-08 | $13.36 | $13.37 | $12.56 | $12.86 | $12.86 | 536,688 |
| 2022-06-07 | $12.97 | $13.38 | $12.57 | $13.10 | $13.10 | 746,590 |
| 2022-06-06 | $12.83 | $12.85 | $12.48 | $12.62 | $12.62 | 183,178 |
| 2022-06-03 | $12.50 | $13.25 | $12.27 | $12.48 | $12.48 | 186,552 |
| 2022-06-02 | $12.17 | $12.50 | $12.10 | $12.46 | $12.46 | 516,024 |
| 2022-06-01 | $11.90 | $12.23 | $11.75 | $12.17 | $12.17 | 248,551 |
| 2022-05-31 | $12.02 | $12.12 | $11.63 | $11.87 | $11.87 | 202,292 |
| 2022-05-27 | $11.80 | $13.50 | $11.70 | $11.85 | $11.85 | 169,496 |
| 2022-05-26 | $11.73 | $12.30 | $11.65 | $11.75 | $11.75 | 330,632 |
| 2022-05-25 | $11.70 | $11.78 | $11.48 | $11.69 | $11.69 | 314,621 |
| 2022-05-24 | $11.66 | $11.75 | $11.40 | $11.62 | $11.62 | 207,105 |
| 2022-05-23 | $11.59 | $11.73 | $11.58 | $11.72 | $11.72 | 143,080 |
| 2022-05-20 | $11.57 | $11.63 | $11.05 | $11.49 | $11.49 | 368,051 |
| 2022-05-19 | $11.27 | $11.54 | $11.20 | $11.40 | $11.40 | 221,672 |
| 2022-05-18 | $11.72 | $11.73 | $11.15 | $11.21 | $11.21 | 462,782 |
| 2022-05-17 | $11.41 | $12.69 | $11.37 | $11.70 | $11.70 | 442,978 |
| 2022-05-16 | $11.61 | $11.71 | $11.24 | $11.35 | $11.35 | 376,688 |
| 2022-05-13 | $10.92 | $12.00 | $10.92 | $11.61 | $11.61 | 736,818 |
| 2022-05-12 | $10.92 | $11.37 | $10.51 | $10.86 | $10.86 | 1,140,744 |
| 2022-05-11 | $11.60 | $11.93 | $10.89 | $10.99 | $10.99 | 1,104,806 |
| 2022-05-10 | $12.25 | $12.47 | $11.25 | $11.44 | $11.44 | 1,100,408 |
| 2022-05-09 | $12.60 | $12.60 | $11.98 | $12.00 | $12.00 | 1,484,718 |
| 2022-05-06 | $12.58 | $12.91 | $12.30 | $12.80 | $12.80 | 473,988 |
| 2022-05-05 | $13.62 | $13.75 | $12.34 | $12.92 | $12.92 | 634,117 |
| 2022-05-04 | $13.17 | $13.54 | $12.75 | $13.52 | $13.52 | 301,387 |
| 2022-05-03 | $12.78 | $13.12 | $12.73 | $12.80 | $12.80 | 329,774 |
| 2022-05-02 | $12.87 | $12.96 | $12.40 | $12.82 | $12.82 | 584,551 |
| 2022-04-29 | $13.10 | $13.36 | $12.87 | $13.19 | $13.19 | 373,657 |
| 2022-04-28 | $12.73 | $13.18 | $12.25 | $13.13 | $13.13 | 706,834 |
| 2022-04-27 | $13.30 | $13.30 | $12.78 | $12.92 | $12.92 | 444,439 |
| 2022-04-26 | $13.52 | $13.52 | $12.71 | $13.22 | $13.22 | 1,167,885 |
| 2022-04-25 | $12.85 | $13.34 | $12.40 | $13.22 | $13.22 | 1,167,885 |
| 2022-04-22 | $14.27 | $14.56 | $12.70 | $13.23 | $13.23 | 1,650,484 |
| 2022-04-21 | $15.21 | $16.50 | $13.80 | $14.24 | $14.24 | 1,597,281 |
| 2022-04-20 | $14.81 | $16.50 | $14.57 | $15.32 | $15.32 | 518,834 |
| 2022-04-19 | $15.05 | $15.10 | $14.54 | $14.70 | $14.70 | 703,415 |
| 2022-04-18 | $15.71 | $16.25 | $14.79 | $14.96 | $14.96 | 695,890 |
| 2022-04-14 | $15.84 | $15.84 | $15.02 | $15.36 | $15.36 | 618,943 |
| 2022-04-13 | $15.61 | $15.91 | $15.30 | $15.53 | $15.53 | 1,444,517 |
| 2022-04-12 | $15.90 | $16.02 | $15.57 | $15.61 | $15.61 | 725,730 |
| 2022-04-11 | $15.90 | $15.90 | $15.57 | $15.72 | $15.72 | 616,749 |
| 2022-04-08 | $15.92 | $16.65 | $15.47 | $15.87 | $15.87 | 661,942 |
| 2022-04-07 | $15.92 | $15.92 | $15.60 | $15.76 | $15.76 | 728,487 |
| 2022-04-06 | $15.00 | $15.60 | $14.96 | $15.55 | $15.55 | 879,856 |
| 2022-04-05 | $15.20 | $15.34 | $14.83 | $15.00 | $15.00 | 793,029 |
| 2022-04-04 | $15.27 | $15.45 | $15.01 | $15.15 | $15.15 | 427,316 |
| 2022-04-01 | $15.00 | $15.23 | $14.98 | $15.17 | $15.17 | 519,663 |
| 2022-03-31 | $14.74 | $14.99 | $14.60 | $14.99 | $14.99 | 416,141 |
| 2022-03-30 | $14.94 | $14.94 | $14.48 | $14.71 | $14.71 | 309,677 |
| 2022-03-29 | $14.42 | $14.87 | $13.67 | $14.87 | $14.87 | 511,916 |
| 2022-03-28 | $14.91 | $14.91 | $14.30 | $14.40 | $14.40 | 441,015 |
| 2022-03-25 | $14.90 | $15.10 | $14.76 | $14.91 | $14.91 | 314,402 |
| 2022-03-24 | $14.92 | $15.00 | $14.53 | $14.98 | $14.98 | 598,494 |
| 2022-03-23 | $14.91 | $14.95 | $14.53 | $14.57 | $14.57 | 507,314 |
| 2022-03-22 | $14.66 | $14.90 | $14.22 | $14.59 | $14.59 | 1,200,906 |
| 2022-03-21 | $14.15 | $14.94 | $14.15 | $14.59 | $14.59 | 1,200,906 |
| 2022-03-18 | $14.30 | $14.30 | $13.98 | $14.00 | $14.00 | 349,896 |
| 2022-03-17 | $13.61 | $14.90 | $13.52 | $14.18 | $14.18 | 634,330 |
| 2022-03-16 | $13.49 | $13.71 | $12.70 | $13.47 | $13.47 | 647,632 |
| 2022-03-15 | $12.75 | $13.62 | $12.41 | $13.28 | $13.28 | 944,615 |
| 2022-03-14 | $14.05 | $14.46 | $12.59 | $12.95 | $12.95 | 1,970,234 |
| 2022-03-11 | $15.01 | $15.01 | $14.16 | $14.17 | $14.17 | 957,874 |
| 2022-03-10 | $14.33 | $14.97 | $14.31 | $14.96 | $14.96 | 2,014,594 |
| 2022-03-09 | $13.47 | $13.85 | $13.10 | $13.74 | $13.74 | 999,531 |
| 2022-03-08 | $12.94 | $13.33 | $12.90 | $13.28 | $13.28 | 1,259,111 |
| 2022-03-07 | $12.91 | $13.05 | $12.85 | $12.96 | $12.96 | 1,378,286 |
| 2022-03-04 | $12.41 | $12.85 | $11.96 | $12.80 | $12.80 | 1,400,656 |
| 2022-03-03 | $13.12 | $13.12 | $12.70 | $12.86 | $12.86 | 745,083 |
| 2022-03-02 | $12.78 | $13.05 | $12.72 | $12.99 | $12.99 | 886,152 |
| 2022-03-01 | $12.53 | $12.61 | $12.25 | $12.56 | $12.56 | 637,789 |
| 2022-02-28 | $12.60 | $12.60 | $12.14 | $12.29 | $12.29 | 1,143,271 |
| 2022-02-25 | $11.59 | $12.58 | $11.34 | $12.44 | $12.44 | 730,925 |
| 2022-02-24 | $11.30 | $11.58 | $11.18 | $11.55 | $11.55 | 531,085 |
| 2022-02-23 | $11.09 | $11.36 | $10.98 | $11.23 | $11.23 | 456,537 |
| 2022-02-22 | $10.82 | $11.15 | $10.81 | $10.97 | $10.97 | 450,607 |
| 2022-02-18 | $11.00 | $11.06 | $10.86 | $10.98 | $10.98 | 177,841 |
| 2022-02-17 | $11.06 | $11.12 | $10.91 | $11.01 | $11.01 | 226,378 |
| 2022-02-16 | $11.40 | $11.40 | $11.02 | $11.02 | $11.02 | 396,848 |
| 2022-02-15 | $11.09 | $11.15 | $10.95 | $11.15 | $11.15 | 305,960 |
| 2022-02-14 | $10.93 | $11.08 | $10.75 | $10.95 | $10.95 | 289,804 |
| 2022-02-11 | $11.20 | $11.21 | $10.87 | $11.01 | $11.01 | 299,088 |
| 2022-02-10 | $11.18 | $11.33 | $11.00 | $11.16 | $11.16 | 473,587 |
| 2022-02-09 | $10.90 | $11.24 | $10.90 | $11.20 | $11.20 | 357,021 |
| 2022-02-08 | $11.27 | $11.27 | $10.78 | $10.87 | $10.87 | 400,650 |
| 2022-02-07 | $10.96 | $11.07 | $10.85 | $11.00 | $11.00 | 308,163 |
| 2022-02-04 | $10.70 | $11.06 | $10.62 | $10.90 | $10.90 | 186,736 |
| 2022-02-03 | $11.25 | $11.25 | $10.73 | $10.79 | $10.79 | 249,889 |
| 2022-02-02 | $11.18 | $11.36 | $11.12 | $11.23 | $11.23 | 231,541 |
| 2022-02-01 | $11.45 | $11.45 | $10.97 | $11.20 | $11.20 | 244,910 |
| 2022-01-31 | $11.22 | $11.35 | $11.04 | $11.18 | $11.18 | 227,454 |
| 2022-01-28 | $11.04 | $11.29 | $10.71 | $11.24 | $11.24 | 273,566 |
| 2022-01-27 | $10.70 | $11.45 | $10.70 | $11.01 | $11.01 | 546,926 |
| 2022-01-26 | $11.30 | $11.48 | $10.99 | $11.22 | $11.22 | 425,729 |
| 2022-01-25 | $10.70 | $11.19 | $10.40 | $11.02 | $11.02 | 418,585 |
| 2022-01-24 | $10.50 | $10.84 | $10.13 | $10.80 | $10.80 | 804,847 |
| 2022-01-21 | $11.36 | $11.50 | $10.62 | $10.92 | $10.92 | 664,849 |
| 2022-01-20 | $11.50 | $11.70 | $11.44 | $11.50 | $11.50 | 411,971 |
| 2022-01-19 | $11.91 | $11.91 | $11.51 | $11.70 | $11.70 | 357,938 |
| 2022-01-18 | $11.80 | $12.09 | $11.56 | $11.70 | $11.70 | 357,938 |
| 2022-01-14 | $11.66 | $11.87 | $11.61 | $11.78 | $11.78 | 357,936 |
| 2022-01-13 | $11.86 | $12.10 | $11.75 | $11.76 | $11.76 | 268,612 |
| 2022-01-12 | $11.88 | $11.95 | $11.70 | $11.84 | $11.84 | 450,881 |
| 2022-01-11 | $11.80 | $11.89 | $11.40 | $11.82 | $11.82 | 331,205 |
| 2022-01-10 | $12.10 | $12.10 | $11.40 | $11.74 | $11.74 | 563,086 |
| 2022-01-07 | $11.71 | $11.98 | $11.28 | $11.98 | $11.98 | 637,109 |
| 2022-01-06 | $11.88 | $11.99 | $11.15 | $11.57 | $11.57 | 511,996 |
| 2022-01-05 | $11.49 | $11.82 | $11.30 | $11.53 | $11.53 | 804,564 |
| 2022-01-04 | $11.03 | $11.30 | $10.92 | $11.10 | $11.10 | 316,843 |
| 2022-01-03 | $11.11 | $11.45 | $11.05 | $11.20 | $11.20 | 221,845 |
| 2021-12-31 | $10.72 | $11.09 | $10.72 | $10.87 | $10.87 | 204,020 |
| 2021-12-30 | $10.50 | $10.96 | $10.50 | $10.87 | $10.87 | 204,020 |
| 2021-12-29 | $11.01 | $11.02 | $10.64 | $10.85 | $10.85 | 192,708 |
| 2021-12-28 | $11.10 | $11.24 | $11.02 | $11.09 | $11.09 | 105,038 |
| 2021-12-27 | $10.94 | $11.37 | $10.94 | $11.25 | $11.25 | 151,754 |
| 2021-12-23 | $10.84 | $11.10 | $10.76 | $11.03 | $11.03 | 170,608 |
| 2021-12-22 | $10.90 | $10.90 | $10.61 | $10.86 | $10.86 | 213,580 |
| 2021-12-21 | $10.25 | $10.77 | $10.25 | $10.63 | $10.63 | 388,740 |
| 2021-12-20 | $10.25 | $10.62 | $10.05 | $10.47 | $10.47 | 326,744 |
| 2021-12-17 | $10.11 | $10.75 | $10.11 | $10.44 | $10.44 | 222,284 |
| 2021-12-16 | $10.76 | $11.16 | $10.65 | $10.70 | $10.70 | 199,810 |
| 2021-12-15 | $10.32 | $11.11 | $10.02 | $11.04 | $11.04 | 435,998 |
| 2021-12-14 | $10.31 | $10.45 | $9.80 | $10.11 | $10.11 | 977,439 |
| 2021-12-13 | $10.80 | $10.97 | $10.46 | $10.48 | $10.48 | 404,248 |
| 2021-12-10 | $11.50 | $11.50 | $10.75 | $10.80 | $10.80 | 271,989 |
| 2021-12-09 | $11.80 | $11.80 | $10.95 | $11.01 | $11.01 | 287,974 |
| 2021-12-08 | $11.58 | $11.90 | $11.49 | $11.57 | $11.57 | 176,531 |
| 2021-12-07 | $11.35 | $11.69 | $11.25 | $11.54 | $11.54 | 311,255 |
| 2021-12-06 | $10.85 | $11.12 | $10.50 | $11.12 | $11.12 | 640,251 |
| 2021-12-03 | $11.23 | $11.77 | $10.67 | $10.85 | $10.85 | 636,986 |
| 2021-12-02 | $10.78 | $11.38 | $10.78 | $11.22 | $11.22 | 451,193 |
| 2021-12-01 | $11.28 | $11.87 | $10.80 | $10.94 | $10.94 | 464,924 |
| 2021-11-30 | $11.60 | $11.80 | $10.92 | $11.28 | $11.28 | 640,357 |
| 2021-11-29 | $11.88 | $11.88 | $11.20 | $11.60 | $11.60 | 266,555 |
| 2021-11-26 | $11.50 | $11.67 | $11.17 | $11.33 | $11.33 | 571,476 |
| 2021-11-24 | $11.92 | $12.18 | $11.77 | $11.98 | $11.98 | 295,675 |
| 2021-11-23 | $11.51 | $12.05 | $11.48 | $11.83 | $11.83 | 641,786 |
| 2021-11-22 | $11.96 | $11.97 | $11.11 | $11.27 | $11.27 | 503,262 |
| 2021-11-19 | $12.02 | $12.05 | $11.51 | $11.65 | $11.65 | 717,826 |
| 2021-11-18 | $12.25 | $12.41 | $11.70 | $12.00 | $12.00 | 711,302 |
| 2021-11-17 | $12.54 | $12.54 | $12.16 | $12.22 | $12.22 | 615,308 |
| 2021-11-16 | $12.36 | $12.52 | $12.06 | $12.13 | $12.13 | 747,267 |
| 2021-11-15 | $12.45 | $12.56 | $12.20 | $12.38 | $12.38 | 499,821 |
| 2021-11-12 | $12.36 | $12.55 | $12.10 | $12.36 | $12.36 | 574,175 |
| 2021-11-11 | $11.97 | $12.36 | $11.92 | $12.34 | $12.34 | 612,795 |
| 2021-11-10 | $12.15 | $12.15 | $11.50 | $11.94 | $11.94 | 709,741 |
| 2021-11-09 | $12.00 | $12.35 | $11.55 | $11.89 | $11.89 | 803,806 |
| 2021-11-08 | $11.90 | $12.12 | $11.79 | $11.82 | $11.82 | 1,397,743 |
| 2021-11-05 | $11.48 | $11.62 | $11.25 | $11.56 | $11.56 | 353,330 |
| 2021-11-04 | $11.35 | $11.89 | $11.18 | $11.48 | $11.48 | 407,835 |
| 2021-11-03 | $10.77 | $11.32 | $10.77 | $11.31 | $11.31 | 879,438 |
| 2021-11-02 | $11.44 | $12.62 | $10.80 | $11.43 | $11.43 | 321,876 |
| 2021-11-01 | $11.14 | $11.62 | $11.14 | $11.43 | $11.43 | 321,876 |
| 2021-10-29 | $11.90 | $11.90 | $11.10 | $11.14 | $11.14 | 540,770 |
| 2021-10-28 | $11.75 | $11.90 | $11.44 | $11.59 | $11.59 | 446,223 |
| 2021-10-27 | $11.67 | $12.04 | $11.40 | $11.52 | $11.52 | 351,943 |
| 2021-10-26 | $12.50 | $12.50 | $11.55 | $11.70 | $11.70 | 415,290 |
| 2021-10-25 | $12.45 | $12.65 | $12.00 | $12.28 | $12.28 | 402,563 |
| 2021-10-22 | $12.85 | $12.85 | $11.84 | $12.34 | $12.34 | 474,384 |
| 2021-10-21 | $13.44 | $13.44 | $12.15 | $12.44 | $12.44 | 235,471 |
| 2021-10-20 | $12.75 | $12.75 | $12.14 | $12.50 | $12.50 | 401,214 |
| 2021-10-19 | $12.52 | $13.48 | $12.20 | $12.30 | $12.30 | 564,488 |
| 2021-10-18 | $12.57 | $12.57 | $11.98 | $12.48 | $12.48 | 771,307 |
| 2021-10-15 | $12.05 | $12.05 | $11.40 | $11.85 | $11.85 | 634,784 |
| 2021-10-14 | $11.85 | $12.30 | $11.50 | $11.75 | $11.75 | 615,324 |
| 2021-10-13 | $11.66 | $12.01 | $10.75 | $11.73 | $11.73 | 396,045 |
| 2021-10-12 | $10.56 | $11.07 | $9.72 | $11.00 | $11.00 | 340,259 |
| 2021-10-11 | $10.38 | $11.00 | $9.40 | $9.50 | $9.50 | 147,631 |
| 2021-10-08 | $10.65 | $10.70 | $10.00 | $10.35 | $10.35 | 213,403 |
| 2021-10-07 | $10.78 | $10.78 | $10.20 | $10.45 | $10.45 | 190,523 |
| 2021-10-06 | $10.85 | $10.95 | $10.10 | $10.60 | $10.60 | 409,750 |
| 2021-10-05 | $11.41 | $11.44 | $10.60 | $10.98 | $10.98 | 216,343 |
| 2021-10-04 | $11.59 | $11.71 | $10.49 | $11.37 | $11.37 | 151,598 |
| 2021-10-01 | $11.44 | $11.61 | $10.01 | $11.45 | $11.45 | 109,738 |
| 2021-09-30 | $11.22 | $11.52 | $10.00 | $11.34 | $11.34 | 172,622 |
| 2021-09-29 | $10.85 | $11.40 | $10.13 | $11.12 | $11.12 | 187,106 |
| 2021-09-28 | $11.59 | $11.65 | $10.95 | $10.97 | $10.97 | 267,187 |
| 2021-09-27 | $11.40 | $12.09 | $11.09 | $11.65 | $11.65 | 801,826 |
| 2021-09-24 | $12.76 | $12.76 | $11.01 | $11.49 | $11.49 | 1,799,908 |
| 2021-09-23 | $13.25 | $13.25 | $12.35 | $12.41 | $12.41 | 485,776 |
| 2021-09-22 | $13.26 | $13.46 | $12.81 | $12.82 | $12.82 | 501,363 |
| 2021-09-21 | $13.84 | $13.89 | $12.80 | $13.20 | $13.20 | 1,223,223 |
| 2021-09-20 | $12.50 | $13.30 | $11.65 | $13.30 | $13.30 | 1,480,383 |
| 2021-09-17 | $13.60 | $13.60 | $12.55 | $13.00 | $13.00 | 1,228,225 |
| 2021-09-16 | $13.39 | $13.51 | $12.56 | $13.50 | $13.50 | 1,014,961 |
| 2021-09-15 | $13.00 | $13.40 | $12.65 | $12.95 | $12.95 | 3,163,498 |
| 2021-09-14 | $14.98 | $14.98 | $12.29 | $12.51 | $12.51 | 3,102,338 |
| 2021-09-13 | $15.10 | $15.10 | $13.76 | $14.55 | $14.55 | 2,530,431 |
| 2021-09-10 | $11.94 | $13.75 | $11.31 | $12.75 | $12.75 | 2,328,606 |
| 2021-09-09 | $11.65 | $13.65 | $11.00 | $11.20 | $11.20 | 945,080 |
| 2021-09-08 | $11.64 | $12.45 | $11.44 | $11.45 | $11.45 | 1,500,670 |
| 2021-09-07 | $11.50 | $13.85 | $11.18 | $11.26 | $11.26 | 1,755,092 |
| 2021-09-03 | $11.00 | $11.30 | $10.54 | $11.02 | $11.02 | 2,222,233 |
| 2021-09-02 | $10.40 | $11.20 | $10.30 | $10.38 | $10.38 | 1,705,272 |
| 2021-09-01 | $9.55 | $9.62 | $9.24 | $9.54 | $9.54 | 273,861 |
| 2021-08-31 | $9.36 | $9.46 | $8.90 | $9.18 | $9.18 | 305,758 |
| 2021-08-30 | $9.06 | $9.20 | $8.91 | $9.00 | $9.00 | 228,525 |
| 2021-08-27 | $8.80 | $8.96 | $8.65 | $8.90 | $8.90 | 272,197 |
| 2021-08-26 | $8.81 | $8.96 | $8.67 | $8.80 | $8.80 | 43,393 |
| 2021-08-25 | $8.88 | $8.90 | $8.65 | $8.80 | $8.80 | 107,887 |
| 2021-08-24 | $8.91 | $9.02 | $8.65 | $8.81 | $8.81 | 97,419 |
| 2021-08-23 | $8.85 | $8.90 | $8.58 | $8.82 | $8.82 | 303,186 |
| 2021-08-20 | $8.32 | $9.08 | $8.05 | $8.55 | $8.55 | 52,849 |
| 2021-08-19 | $8.07 | $8.24 | $8.00 | $8.12 | $8.12 | 2,076,266 |
| 2021-08-18 | $8.15 | $8.19 | $7.80 | $8.12 | $8.12 | 99,120 |
| 2021-08-17 | $8.05 | $8.19 | $8.00 | $8.05 | $8.05 | 85,618 |
| 2021-08-16 | $8.40 | $8.40 | $7.99 | $8.11 | $8.11 | 47,650 |
| 2021-08-13 | $8.40 | $8.50 | $8.09 | $8.20 | $8.20 | 50,700 |
| 2021-08-12 | $8.77 | $8.77 | $8.21 | $8.21 | $8.21 | 25,996 |
| 2021-08-11 | $8.45 | $8.50 | $8.31 | $8.34 | $8.34 | 19,376 |
| 2021-08-10 | $8.31 | $8.70 | $8.25 | $8.46 | $8.46 | 18,357 |
| 2021-08-09 | $8.38 | $8.97 | $8.29 | $8.35 | $8.35 | 35,003 |
| 2021-08-06 | $8.62 | $9.00 | $8.35 | $8.45 | $8.45 | 93,766 |
| 2021-08-05 | $8.60 | $8.60 | $8.50 | $8.52 | $8.52 | 16,515 |
| 2021-08-04 | $8.96 | $9.00 | $8.57 | $8.61 | $8.61 | 69,540 |
| 2021-08-03 | $9.20 | $9.20 | $8.72 | $8.95 | $8.95 | 33,110 |
| 2021-08-02 | $9.28 | $9.39 | $8.51 | $9.00 | $9.00 | 46,164 |
| 2021-07-30 | $9.00 | $9.39 | $8.90 | $9.18 | $9.18 | 34,664 |
| 2021-07-29 | $8.70 | $9.36 | $8.50 | $8.97 | $8.97 | 56,200 |
| 2021-07-28 | $8.74 | $9.19 | $7.50 | $8.70 | $8.70 | 93,878 |
| 2021-07-27 | $9.07 | $9.20 | $8.30 | $9.00 | $9.00 | 27,772 |
| 2021-07-26 | $9.09 | $9.40 | $8.95 | $9.07 | $9.07 | 7,914 |
| 2021-07-23 | $9.26 | $9.26 | $9.25 | $9.25 | $9.25 | 1,208 |
| 2021-07-22 | $9.27 | $9.27 | $9.25 | $9.27 | $9.27 | 2,300 |
Sprott Physical Uranium Trust (SRUUF) News Headlines
Recent Sprott Physical Uranium Trust (SRUUF) News
Similar Companies to Sprott Physical Uranium Trust (SRUUF) 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 | -- | -- | -- |