TIM SA (TIMB) Exchange: NYSE
Data as of May 9, 2025
$16.24 ($-0.09) -0.55%
TIM SA - Daily Information
Click for more stock information on TIM SA.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $16.25 |
| Previous Close | $16.24 |
| High | $16.46 |
| Low | $16.06 |
| Adjusted Open | $16.25 |
| Previous Adjusted Close | $16.24 |
| Adjusted High | $16.46 |
| Adjusted Low | $16.06 |
About TIM SA (TIMB)
TIM SA is a prominent communications services provider established in Rio de Janeiro, Brazil in 1998. Initially, just a regional provider, TIM began boldly expanding its reach in 2001 and recently became the fourth largest telecommunications provider in Brazil with over 70mm customers. Since its inception, TIM has continuously provided advanced communication, multimedia and value-added services and went public in 2004 with the listing of its shares on the Sao Paulo Stock Exchange. It has steadily increased its client base and revenues with more than 20,000 employees in 2016 and providing access to more than 637 million people.
Invest in TIM SA (TIMB)
Historical Stock Data for TIM SA (TIMB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $16.25 | $16.46 | $16.06 | $16.24 | $16.24 | 443,585 |
| 2025-04-24 | $16.14 | $16.41 | $16.08 | $16.33 | $16.33 | 195,695 |
| 2025-04-23 | $15.86 | $16.03 | $15.78 | $15.92 | $15.92 | 562,811 |
| 2025-04-22 | $15.52 | $15.72 | $15.52 | $15.61 | $15.61 | 169,136 |
| 2025-04-21 | $15.42 | $15.45 | $15.22 | $15.31 | $15.31 | 198,709 |
| 2025-04-17 | $15.01 | $15.40 | $14.97 | $15.37 | $15.37 | 244,570 |
| 2025-04-16 | $14.73 | $15.10 | $14.67 | $14.90 | $14.90 | 379,877 |
| 2025-04-15 | $14.91 | $15.01 | $14.81 | $14.96 | $14.96 | 661,689 |
| 2025-04-14 | $14.84 | $15.02 | $14.80 | $14.94 | $14.94 | 469,005 |
| 2025-04-11 | $14.61 | $14.85 | $14.46 | $14.82 | $14.82 | 659,430 |
| 2025-04-10 | $14.39 | $14.62 | $14.18 | $14.45 | $14.45 | 622,211 |
| 2025-04-09 | $14.43 | $15.29 | $14.33 | $15.28 | $15.02 | 744,542 |
| 2025-04-08 | $14.81 | $14.99 | $14.45 | $14.53 | $14.29 | 559,175 |
| 2025-04-07 | $14.46 | $15.12 | $14.46 | $14.59 | $14.35 | 670,051 |
| 2025-04-04 | $15.78 | $15.84 | $15.14 | $15.21 | $14.96 | 720,637 |
| 2025-04-03 | $16.30 | $16.72 | $16.30 | $16.51 | $16.05 | 657,774 |
| 2025-04-02 | $16.06 | $16.06 | $15.87 | $15.96 | $15.51 | 639,175 |
| 2025-04-01 | $15.63 | $15.96 | $15.63 | $15.90 | $15.45 | 507,902 |
| 2025-03-31 | $15.44 | $15.72 | $15.43 | $15.65 | $15.21 | 736,753 |
| 2025-03-28 | $15.54 | $15.59 | $15.35 | $15.43 | $15.00 | 234,096 |
| 2025-03-27 | $15.30 | $15.60 | $15.28 | $15.59 | $15.15 | 462,986 |
| 2025-03-26 | $15.10 | $15.46 | $15.10 | $15.40 | $14.97 | 509,879 |
| 2025-03-25 | $15.08 | $15.33 | $15.04 | $15.13 | $14.71 | 859,468 |
| 2025-03-24 | $15.00 | $15.10 | $14.95 | $15.01 | $14.59 | 353,887 |
| 2025-03-21 | $14.89 | $15.13 | $14.89 | $15.10 | $15.10 | 325,583 |
| 2025-03-20 | $15.17 | $15.21 | $14.91 | $14.97 | $14.97 | 515,945 |
| 2025-03-19 | $15.14 | $15.24 | $14.95 | $15.13 | $15.13 | 444,137 |
| 2025-03-18 | $15.15 | $15.17 | $14.99 | $15.07 | $15.07 | 595,185 |
| 2025-03-17 | $15.04 | $15.27 | $14.93 | $15.15 | $15.15 | 428,606 |
| 2025-03-14 | $14.93 | $15.07 | $14.84 | $14.99 | $14.99 | 387,652 |
| 2025-03-13 | $14.24 | $14.64 | $14.18 | $14.59 | $14.59 | 385,568 |
| 2025-03-12 | $14.21 | $14.53 | $14.21 | $14.48 | $14.48 | 545,669 |
| 2025-03-11 | $14.39 | $14.48 | $14.09 | $14.24 | $14.24 | 471,654 |
| 2025-03-10 | $14.34 | $14.77 | $14.34 | $14.58 | $14.58 | 476,321 |
| 2025-03-07 | $14.28 | $14.57 | $14.24 | $14.54 | $14.54 | 569,849 |
| 2025-03-06 | $14.15 | $14.22 | $14.00 | $14.18 | $14.18 | 385,070 |
| 2025-03-05 | $14.12 | $14.17 | $13.99 | $14.11 | $14.11 | 551,827 |
| 2025-03-04 | $13.85 | $14.01 | $13.78 | $13.97 | $13.97 | 287,240 |
| 2025-03-03 | $13.99 | $14.22 | $13.95 | $14.00 | $14.00 | 327,111 |
| 2025-02-28 | $13.98 | $14.06 | $13.65 | $13.82 | $13.82 | 833,177 |
| 2025-02-27 | $14.02 | $14.33 | $14.01 | $14.18 | $14.18 | 377,421 |
| 2025-02-26 | $14.00 | $14.24 | $13.94 | $14.09 | $14.09 | 707,993 |
| 2025-02-25 | $14.84 | $14.94 | $14.75 | $14.89 | $14.89 | 562,102 |
| 2025-02-24 | $15.03 | $15.04 | $14.71 | $14.76 | $14.76 | 532,862 |
| 2025-02-21 | $14.93 | $15.01 | $14.83 | $14.92 | $14.92 | 498,771 |
| 2025-02-20 | $15.00 | $15.09 | $14.89 | $15.00 | $15.00 | 723,800 |
| 2025-02-19 | $15.05 | $15.17 | $14.91 | $15.01 | $15.01 | 704,022 |
| 2025-02-18 | $15.36 | $15.46 | $15.16 | $15.18 | $15.18 | 571,400 |
| 2025-02-14 | $15.14 | $15.35 | $15.00 | $15.21 | $15.21 | 1,233,145 |
| 2025-02-13 | $15.05 | $15.12 | $14.93 | $15.11 | $15.11 | 1,157,915 |
| 2025-02-12 | $14.56 | $15.05 | $14.56 | $14.98 | $14.98 | 829,070 |
| 2025-02-11 | $14.33 | $14.77 | $14.27 | $14.72 | $14.72 | 918,094 |
| 2025-02-10 | $13.72 | $13.72 | $13.52 | $13.54 | $13.54 | 512,326 |
| 2025-02-07 | $13.45 | $13.56 | $13.37 | $13.43 | $13.43 | 472,170 |
| 2025-02-06 | $13.50 | $13.55 | $13.20 | $13.39 | $13.39 | 712,619 |
| 2025-02-05 | $13.48 | $13.55 | $13.31 | $13.39 | $13.39 | 812,983 |
| 2025-02-04 | $13.58 | $13.75 | $13.52 | $13.75 | $13.75 | 381,501 |
| 2025-02-03 | $13.19 | $13.59 | $13.10 | $13.57 | $13.57 | 1,079,219 |
| 2025-01-31 | $13.59 | $13.59 | $13.23 | $13.24 | $13.24 | 1,493,538 |
| 2025-01-30 | $13.28 | $13.42 | $13.25 | $13.34 | $13.34 | 758,397 |
| 2025-01-29 | $13.15 | $13.25 | $13.06 | $13.23 | $13.23 | 401,407 |
| 2025-01-28 | $13.29 | $13.40 | $13.10 | $13.19 | $13.19 | 460,615 |
| 2025-01-27 | $13.11 | $13.41 | $12.92 | $13.39 | $13.39 | 519,741 |
| 2025-01-24 | $12.96 | $13.01 | $12.70 | $12.73 | $12.73 | 624,599 |
| 2025-01-23 | $12.99 | $13.08 | $12.88 | $12.99 | $12.99 | 745,674 |
| 2025-01-22 | $12.74 | $13.03 | $12.74 | $12.95 | $12.95 | 838,186 |
| 2025-01-21 | $12.38 | $12.56 | $12.27 | $12.52 | $12.52 | 739,500 |
| 2025-01-17 | $12.17 | $12.29 | $12.15 | $12.16 | $12.16 | 626,074 |
| 2025-01-16 | $12.09 | $12.19 | $11.98 | $12.01 | $12.01 | 340,701 |
| 2025-01-15 | $11.82 | $12.10 | $11.73 | $12.07 | $12.07 | 413,258 |
| 2025-01-14 | $11.42 | $11.64 | $11.42 | $11.61 | $11.61 | 337,367 |
| 2025-01-13 | $11.36 | $11.50 | $11.34 | $11.49 | $11.49 | 762,127 |
| 2025-01-10 | $11.58 | $11.58 | $11.32 | $11.42 | $11.42 | 668,845 |
| 2025-01-08 | $12.02 | $12.08 | $11.91 | $11.97 | $11.97 | 470,321 |
| 2025-01-07 | $12.11 | $12.21 | $12.03 | $12.11 | $12.11 | 889,196 |
| 2025-01-06 | $11.78 | $11.93 | $11.72 | $11.86 | $11.86 | 247,615 |
| 2025-01-03 | $11.82 | $11.82 | $11.61 | $11.61 | $11.61 | 252,588 |
| 2025-01-02 | $11.63 | $11.86 | $11.59 | $11.84 | $11.84 | 370,999 |
| 2024-12-31 | $11.71 | $11.82 | $11.56 | $11.76 | $11.76 | 226,157 |
| 2024-12-30 | $11.80 | $11.80 | $11.61 | $11.71 | $11.71 | 375,466 |
| 2024-12-27 | $11.69 | $11.85 | $11.66 | $11.85 | $11.63 | 463,626 |
| 2024-12-26 | $11.88 | $12.00 | $11.78 | $11.81 | $11.59 | 494,936 |
| 2024-12-24 | $12.01 | $12.08 | $12.00 | $12.08 | $11.86 | 61,865 |
| 2024-12-23 | $12.16 | $12.17 | $11.99 | $12.04 | $11.82 | 525,211 |
| 2024-12-20 | $12.15 | $12.27 | $12.08 | $12.23 | $12.00 | 576,561 |
| 2024-12-19 | $12.09 | $12.18 | $11.99 | $12.04 | $11.82 | 612,040 |
| 2024-12-18 | $12.03 | $12.10 | $11.76 | $11.82 | $11.60 | 754,029 |
| 2024-12-17 | $12.21 | $12.48 | $12.21 | $12.33 | $12.10 | 892,929 |
| 2024-12-16 | $12.52 | $12.66 | $12.37 | $12.37 | $12.14 | 247,428 |
| 2024-12-13 | $12.65 | $12.77 | $12.55 | $12.60 | $12.37 | 505,258 |
| 2024-12-12 | $13.15 | $13.16 | $12.62 | $12.71 | $12.48 | 632,240 |
| 2024-12-11 | $13.14 | $13.50 | $12.98 | $13.26 | $13.02 | 638,384 |
| 2024-12-10 | $13.17 | $13.19 | $12.96 | $13.05 | $12.81 | 429,889 |
| 2024-12-09 | $13.12 | $13.20 | $12.76 | $12.78 | $12.54 | 684,946 |
| 2024-12-06 | $13.38 | $13.42 | $13.07 | $13.24 | $13.00 | 376,490 |
| 2024-12-05 | $13.50 | $13.60 | $13.32 | $13.38 | $13.13 | 482,437 |
| 2024-12-04 | $13.09 | $13.31 | $13.02 | $13.18 | $12.94 | 581,667 |
| 2024-12-03 | $12.90 | $13.12 | $12.86 | $13.08 | $12.84 | 512,304 |
| 2024-12-02 | $12.95 | $13.15 | $12.89 | $12.94 | $12.70 | 723,900 |
| 2024-11-29 | $12.69 | $13.01 | $12.60 | $12.90 | $12.66 | 491,238 |
| 2024-11-27 | $14.10 | $14.20 | $13.68 | $13.68 | $13.43 | 462,119 |
| 2024-11-26 | $14.04 | $14.14 | $14.00 | $14.05 | $13.79 | 272,193 |
| 2024-11-25 | $13.95 | $14.08 | $13.89 | $14.05 | $13.79 | 568,370 |
| 2024-11-22 | $13.83 | $13.90 | $13.74 | $13.90 | $13.64 | 314,219 |
| 2024-11-21 | $13.77 | $13.88 | $13.68 | $13.69 | $13.44 | 455,542 |
| 2024-11-20 | $14.09 | $14.20 | $14.08 | $14.09 | $13.83 | 289,494 |
| 2024-11-19 | $14.25 | $14.26 | $14.13 | $14.18 | $13.92 | 292,693 |
| 2024-11-18 | $14.35 | $14.47 | $14.25 | $14.26 | $14.00 | 548,065 |
| 2024-11-15 | $14.26 | $14.38 | $14.16 | $14.17 | $14.17 | 232,987 |
| 2024-11-14 | $14.33 | $14.38 | $14.22 | $14.24 | $14.24 | 497,200 |
| 2024-11-13 | $14.23 | $14.28 | $14.05 | $14.12 | $14.12 | 501,412 |
| 2024-11-12 | $14.18 | $14.36 | $14.16 | $14.30 | $14.30 | 584,152 |
| 2024-11-11 | $14.18 | $14.41 | $14.16 | $14.35 | $14.35 | 724,670 |
| 2024-11-08 | $13.89 | $14.01 | $13.79 | $13.91 | $13.91 | 543,015 |
| 2024-11-07 | $14.33 | $14.34 | $13.95 | $14.11 | $14.11 | 768,452 |
| 2024-11-06 | $13.85 | $14.27 | $13.83 | $14.26 | $14.26 | 545,135 |
| 2024-11-05 | $14.12 | $14.20 | $13.74 | $14.09 | $14.09 | 856,174 |
| 2024-11-04 | $14.43 | $14.53 | $14.23 | $14.36 | $14.36 | 820,424 |
| 2024-11-01 | $14.22 | $14.32 | $14.12 | $14.15 | $14.15 | 559,239 |
| 2024-10-31 | $14.27 | $14.47 | $14.24 | $14.30 | $14.30 | 425,361 |
| 2024-10-30 | $14.35 | $14.50 | $14.31 | $14.39 | $14.39 | 724,934 |
| 2024-10-29 | $15.21 | $15.34 | $14.24 | $14.29 | $14.29 | 1,267,319 |
| 2024-10-28 | $15.08 | $15.24 | $14.90 | $15.16 | $15.16 | 1,823,620 |
| 2024-10-25 | $15.11 | $15.13 | $14.80 | $14.80 | $14.80 | 447,078 |
| 2024-10-24 | $15.06 | $15.25 | $15.04 | $15.22 | $15.22 | 387,614 |
| 2024-10-23 | $15.01 | $15.14 | $14.96 | $15.12 | $15.12 | 311,780 |
| 2024-10-22 | $15.11 | $15.17 | $15.00 | $15.07 | $15.07 | 413,321 |
| 2024-10-21 | $15.40 | $15.51 | $15.28 | $15.29 | $15.29 | 287,322 |
| 2024-10-18 | $15.62 | $15.63 | $15.33 | $15.42 | $15.42 | 327,257 |
| 2024-10-17 | $15.42 | $15.56 | $15.38 | $15.54 | $15.54 | 299,076 |
| 2024-10-16 | $15.09 | $15.63 | $15.07 | $15.56 | $15.56 | 401,685 |
| 2024-10-15 | $15.11 | $15.30 | $15.05 | $15.26 | $15.26 | 510,682 |
| 2024-10-14 | $15.16 | $15.26 | $15.08 | $15.21 | $15.21 | 664,230 |
| 2024-10-11 | $15.16 | $15.31 | $15.11 | $15.20 | $15.20 | 605,669 |
| 2024-10-10 | $15.45 | $15.53 | $15.39 | $15.47 | $15.47 | 414,381 |
| 2024-10-09 | $15.53 | $15.66 | $15.46 | $15.55 | $15.55 | 602,304 |
| 2024-10-08 | $15.81 | $16.00 | $15.81 | $15.90 | $15.90 | 561,670 |
| 2024-10-07 | $16.28 | $16.32 | $15.93 | $15.94 | $15.94 | 303,926 |
| 2024-10-04 | $16.46 | $16.51 | $16.26 | $16.31 | $16.31 | 439,176 |
| 2024-10-03 | $16.86 | $16.88 | $16.43 | $16.54 | $16.54 | 537,556 |
| 2024-10-02 | $17.20 | $17.26 | $17.08 | $17.19 | $17.19 | 556,580 |
| 2024-10-01 | $17.20 | $17.22 | $16.96 | $17.02 | $17.02 | 407,616 |
| 2024-09-30 | $17.28 | $17.43 | $17.14 | $17.22 | $17.22 | 455,150 |
| 2024-09-27 | $17.30 | $17.40 | $17.22 | $17.28 | $17.17 | 1,695,792 |
| 2024-09-26 | $17.24 | $17.33 | $17.16 | $17.19 | $17.08 | 417,524 |
| 2024-09-25 | $17.36 | $17.42 | $17.14 | $17.16 | $17.05 | 442,952 |
| 2024-09-24 | $17.31 | $17.36 | $17.19 | $17.31 | $17.20 | 324,275 |
| 2024-09-23 | $16.85 | $16.94 | $16.78 | $16.90 | $16.79 | 390,522 |
| 2024-09-20 | $17.19 | $17.29 | $16.93 | $16.95 | $16.84 | 534,026 |
| 2024-09-19 | $17.23 | $17.23 | $16.99 | $17.00 | $16.89 | 1,168,051 |
| 2024-09-18 | $17.03 | $17.32 | $17.01 | $17.17 | $17.06 | 354,823 |
| 2024-09-17 | $16.89 | $16.96 | $16.77 | $16.94 | $16.83 | 514,823 |
| 2024-09-16 | $16.80 | $16.96 | $16.78 | $16.90 | $16.79 | 337,429 |
| 2024-09-13 | $16.50 | $16.64 | $16.48 | $16.54 | $16.43 | 511,655 |
| 2024-09-12 | $16.16 | $16.29 | $16.09 | $16.26 | $16.15 | 255,187 |
| 2024-09-11 | $16.23 | $16.34 | $16.10 | $16.27 | $16.16 | 332,135 |
| 2024-09-10 | $16.27 | $16.31 | $16.13 | $16.15 | $16.04 | 238,397 |
| 2024-09-09 | $16.30 | $16.41 | $16.19 | $16.25 | $16.14 | 515,180 |
| 2024-09-06 | $16.86 | $16.91 | $16.48 | $16.49 | $16.49 | 280,343 |
| 2024-09-05 | $16.57 | $16.70 | $16.51 | $16.69 | $16.69 | 449,063 |
| 2024-09-04 | $16.11 | $16.39 | $16.11 | $16.32 | $16.32 | 254,769 |
| 2024-09-03 | $16.00 | $16.19 | $15.98 | $16.04 | $16.04 | 370,674 |
| 2024-08-30 | $15.55 | $15.92 | $15.51 | $15.92 | $15.92 | 536,324 |
| 2024-08-29 | $16.08 | $16.08 | $15.82 | $15.99 | $15.99 | 276,052 |
| 2024-08-28 | $16.10 | $16.36 | $16.00 | $16.28 | $16.28 | 313,827 |
| 2024-08-27 | $16.31 | $16.44 | $16.29 | $16.31 | $16.31 | 218,251 |
| 2024-08-26 | $16.38 | $16.52 | $16.35 | $16.40 | $16.40 | 197,576 |
| 2024-08-23 | $16.27 | $16.69 | $16.20 | $16.59 | $16.59 | 291,904 |
| 2024-08-22 | $16.27 | $16.42 | $16.11 | $16.15 | $16.15 | 495,782 |
| 2024-08-21 | $16.85 | $16.85 | $16.60 | $16.71 | $16.71 | 420,079 |
| 2024-08-20 | $16.76 | $16.86 | $16.71 | $16.72 | $16.72 | 422,653 |
| 2024-08-19 | $16.79 | $17.01 | $16.74 | $16.91 | $16.91 | 525,041 |
| 2024-08-16 | $16.62 | $16.83 | $16.55 | $16.73 | $16.73 | 419,378 |
| 2024-08-15 | $16.57 | $16.70 | $16.37 | $16.40 | $16.40 | 464,549 |
| 2024-08-14 | $16.52 | $16.70 | $16.47 | $16.57 | $16.57 | 437,066 |
| 2024-08-13 | $16.21 | $16.44 | $16.19 | $16.40 | $16.40 | 428,414 |
| 2024-08-12 | $16.16 | $16.23 | $15.99 | $16.05 | $16.05 | 365,371 |
| 2024-08-09 | $15.93 | $16.00 | $15.79 | $15.94 | $15.94 | 343,968 |
| 2024-08-08 | $15.34 | $15.63 | $15.17 | $15.58 | $15.58 | 372,065 |
| 2024-08-07 | $15.42 | $15.66 | $15.38 | $15.47 | $15.47 | 644,656 |
| 2024-08-06 | $15.05 | $15.28 | $15.01 | $15.15 | $15.15 | 584,448 |
| 2024-08-05 | $14.90 | $15.16 | $14.89 | $14.99 | $14.99 | 508,830 |
| 2024-08-02 | $15.37 | $15.65 | $15.33 | $15.44 | $15.44 | 416,741 |
| 2024-08-01 | $15.24 | $15.43 | $15.19 | $15.30 | $15.30 | 631,279 |
| 2024-07-31 | $14.75 | $15.40 | $14.75 | $15.36 | $15.36 | 1,108,476 |
| 2024-07-30 | $14.30 | $14.55 | $14.14 | $14.51 | $14.51 | 663,491 |
| 2024-07-29 | $14.46 | $14.52 | $14.15 | $14.33 | $14.33 | 541,311 |
| 2024-07-26 | $14.54 | $14.56 | $14.35 | $14.35 | $14.35 | 888,625 |
| 2024-07-25 | $14.74 | $14.78 | $14.54 | $14.54 | $14.54 | 507,009 |
| 2024-07-24 | $14.74 | $14.89 | $14.70 | $14.74 | $14.74 | 765,260 |
| 2024-07-23 | $15.15 | $15.15 | $14.85 | $14.88 | $14.88 | 220,637 |
| 2024-07-22 | $15.04 | $15.27 | $15.02 | $15.22 | $15.22 | 401,668 |
| 2024-07-19 | $15.18 | $15.21 | $14.92 | $14.93 | $14.93 | 548,284 |
| 2024-07-18 | $15.28 | $15.35 | $14.99 | $15.01 | $15.01 | 408,115 |
| 2024-07-17 | $15.49 | $15.64 | $15.46 | $15.53 | $15.53 | 544,929 |
| 2024-07-16 | $15.53 | $15.71 | $15.38 | $15.39 | $15.39 | 516,438 |
| 2024-07-15 | $15.56 | $15.58 | $15.25 | $15.28 | $15.28 | 344,636 |
| 2024-07-12 | $15.44 | $15.67 | $15.43 | $15.58 | $15.58 | 497,881 |
| 2024-07-11 | $15.00 | $15.50 | $14.99 | $15.44 | $15.44 | 799,248 |
| 2024-07-10 | $14.88 | $14.98 | $14.69 | $14.90 | $14.90 | 413,200 |
| 2024-07-09 | $14.64 | $14.88 | $14.62 | $14.64 | $14.64 | 334,892 |
| 2024-07-08 | $14.31 | $14.56 | $14.20 | $14.53 | $14.53 | 332,722 |
| 2024-07-05 | $14.43 | $14.55 | $14.26 | $14.52 | $14.52 | 608,309 |
| 2024-07-03 | $14.23 | $14.44 | $14.20 | $14.38 | $14.38 | 311,417 |
| 2024-07-02 | $14.11 | $14.23 | $13.84 | $14.05 | $14.05 | 675,282 |
| 2024-07-01 | $14.17 | $14.47 | $14.12 | $14.31 | $14.31 | 634,515 |
| 2024-06-28 | $14.33 | $14.37 | $14.15 | $14.32 | $14.32 | 566,656 |
| 2024-06-27 | $14.35 | $14.57 | $14.31 | $14.52 | $14.52 | 790,237 |
| 2024-06-26 | $14.26 | $14.59 | $14.16 | $14.52 | $14.41 | 378,010 |
| 2024-06-25 | $14.43 | $14.64 | $14.43 | $14.64 | $14.52 | 456,832 |
| 2024-06-24 | $14.64 | $14.88 | $14.60 | $14.69 | $14.57 | 379,450 |
| 2024-06-21 | $14.42 | $14.61 | $14.42 | $14.56 | $14.56 | 501,547 |
| 2024-06-20 | $14.53 | $14.67 | $14.38 | $14.40 | $14.40 | 301,762 |
| 2024-06-18 | $14.30 | $14.66 | $14.27 | $14.51 | $14.51 | 299,252 |
| 2024-06-17 | $14.56 | $14.56 | $14.27 | $14.41 | $14.41 | 355,834 |
| 2024-06-14 | $14.52 | $14.83 | $14.49 | $14.81 | $14.81 | 321,046 |
| 2024-06-13 | $14.56 | $14.70 | $14.47 | $14.56 | $14.56 | 358,001 |
| 2024-06-12 | $14.91 | $14.91 | $14.47 | $14.59 | $14.59 | 506,628 |
| 2024-06-11 | $14.93 | $15.09 | $14.90 | $14.99 | $14.99 | 293,486 |
| 2024-06-10 | $15.02 | $15.08 | $14.85 | $14.89 | $14.89 | 333,331 |
| 2024-06-07 | $15.41 | $15.45 | $15.12 | $15.21 | $15.21 | 374,225 |
| 2024-06-06 | $15.53 | $15.74 | $15.53 | $15.63 | $15.63 | 235,233 |
| 2024-06-05 | $15.47 | $15.64 | $15.37 | $15.49 | $15.49 | 393,739 |
| 2024-06-04 | $15.08 | $15.38 | $15.08 | $15.38 | $15.38 | 358,808 |
| 2024-06-03 | $15.25 | $15.38 | $15.15 | $15.23 | $15.23 | 465,317 |
| 2024-05-31 | $15.25 | $15.32 | $14.99 | $15.23 | $15.23 | 1,093,069 |
| 2024-05-30 | $15.75 | $15.90 | $15.68 | $15.84 | $15.84 | 248,807 |
| 2024-05-29 | $15.76 | $15.90 | $15.70 | $15.71 | $15.71 | 404,634 |
| 2024-05-28 | $16.00 | $16.11 | $15.84 | $16.00 | $16.00 | 467,726 |
| 2024-05-24 | $16.10 | $16.18 | $15.94 | $15.97 | $15.97 | 641,260 |
| 2024-05-23 | $16.45 | $16.47 | $15.98 | $15.98 | $15.98 | 361,793 |
| 2024-05-22 | $16.25 | $16.43 | $16.16 | $16.39 | $16.39 | 458,575 |
| 2024-05-21 | $16.40 | $16.49 | $16.15 | $16.24 | $16.24 | 515,475 |
| 2024-05-20 | $16.78 | $16.78 | $16.37 | $16.48 | $16.48 | 553,857 |
| 2024-05-17 | $16.90 | $17.06 | $16.90 | $16.93 | $16.93 | 458,829 |
| 2024-05-16 | $16.70 | $16.99 | $16.70 | $16.94 | $16.94 | 525,650 |
| 2024-05-15 | $16.47 | $16.73 | $16.38 | $16.63 | $16.63 | 346,730 |
| 2024-05-14 | $16.51 | $16.76 | $16.37 | $16.38 | $16.38 | 419,101 |
| 2024-05-13 | $16.31 | $16.55 | $16.26 | $16.30 | $16.30 | 499,397 |
| 2024-05-10 | $16.48 | $16.53 | $16.21 | $16.23 | $16.23 | 359,944 |
| 2024-05-09 | $16.76 | $16.76 | $16.19 | $16.39 | $16.39 | 631,548 |
| 2024-05-08 | $16.73 | $16.99 | $16.68 | $16.89 | $16.89 | 424,350 |
| 2024-05-07 | $18.05 | $18.05 | $17.14 | $17.14 | $17.14 | 885,705 |
| 2024-05-06 | $18.16 | $18.39 | $18.12 | $18.25 | $18.25 | 372,694 |
| 2024-05-03 | $18.07 | $18.28 | $17.93 | $18.20 | $18.20 | 593,897 |
| 2024-05-02 | $17.42 | $17.74 | $17.34 | $17.69 | $17.69 | 503,050 |
| 2024-05-01 | $17.10 | $17.24 | $16.96 | $17.12 | $17.12 | 212,276 |
| 2024-04-30 | $16.98 | $17.14 | $16.89 | $17.03 | $17.03 | 319,867 |
| 2024-04-29 | $17.13 | $17.40 | $17.12 | $17.21 | $17.21 | 260,119 |
| 2024-04-26 | $17.04 | $17.21 | $16.98 | $17.09 | $17.09 | 363,067 |
| 2024-04-25 | $16.70 | $16.96 | $16.68 | $16.86 | $16.86 | 366,829 |
| 2024-04-24 | $16.67 | $16.92 | $16.59 | $16.86 | $16.86 | 434,748 |
| 2024-04-23 | $16.65 | $16.92 | $16.59 | $16.84 | $16.84 | 247,231 |
| 2024-04-22 | $16.73 | $16.85 | $16.64 | $16.79 | $16.79 | 287,855 |
| 2024-04-19 | $16.41 | $16.73 | $16.41 | $16.67 | $16.67 | 520,752 |
| 2024-04-18 | $16.50 | $16.50 | $16.17 | $16.37 | $16.37 | 398,462 |
| 2024-04-17 | $16.44 | $16.58 | $16.31 | $16.45 | $16.45 | 381,772 |
| 2024-04-16 | $16.47 | $16.55 | $16.36 | $16.40 | $16.40 | 526,193 |
| 2024-04-15 | $16.77 | $16.79 | $16.60 | $16.68 | $16.68 | 519,785 |
| 2024-04-12 | $16.86 | $16.91 | $16.64 | $16.87 | $16.87 | 527,927 |
| 2024-04-11 | $17.18 | $17.37 | $17.13 | $17.16 | $17.16 | 336,117 |
| 2024-04-10 | $18.04 | $18.07 | $17.48 | $17.55 | $17.55 | 423,439 |
| 2024-04-09 | $18.55 | $18.78 | $18.55 | $18.70 | $18.15 | 366,071 |
| 2024-04-08 | $18.25 | $18.50 | $18.19 | $18.41 | $17.87 | 346,867 |
| 2024-04-05 | $18.53 | $18.55 | $18.19 | $18.34 | $17.80 | 384,989 |
| 2024-04-04 | $18.14 | $18.70 | $18.14 | $18.46 | $17.91 | 496,838 |
| 2024-04-03 | $17.60 | $17.92 | $17.47 | $17.90 | $17.37 | 324,806 |
| 2024-04-02 | $17.61 | $17.68 | $17.48 | $17.61 | $17.09 | 281,211 |
| 2024-04-01 | $17.84 | $17.88 | $17.56 | $17.59 | $17.07 | 285,969 |
| 2024-03-28 | $17.77 | $17.82 | $17.62 | $17.75 | $17.75 | 592,275 |
| 2024-03-27 | $18.13 | $18.18 | $17.98 | $18.03 | $17.95 | 483,509 |
| 2024-03-26 | $18.21 | $18.32 | $18.10 | $18.16 | $18.08 | 409,200 |
| 2024-03-25 | $18.25 | $18.25 | $18.07 | $18.09 | $18.09 | 722,431 |
| 2024-03-22 | $18.21 | $18.31 | $18.18 | $18.26 | $18.26 | 265,244 |
| 2024-03-21 | $18.33 | $18.43 | $18.26 | $18.32 | $18.32 | 382,559 |
| 2024-03-20 | $18.23 | $18.34 | $18.16 | $18.31 | $18.31 | 358,306 |
| 2024-03-19 | $18.26 | $18.36 | $18.09 | $18.21 | $18.21 | 334,494 |
| 2024-03-18 | $18.56 | $18.60 | $18.41 | $18.47 | $18.47 | 347,024 |
| 2024-03-15 | $18.97 | $18.97 | $18.52 | $18.54 | $18.54 | 332,790 |
| 2024-03-14 | $18.68 | $19.12 | $18.67 | $18.85 | $18.85 | 574,515 |
| 2024-03-13 | $18.48 | $18.72 | $18.48 | $18.60 | $18.60 | 276,207 |
| 2024-03-12 | $18.42 | $18.72 | $18.25 | $18.54 | $18.54 | 629,798 |
| 2024-03-11 | $18.89 | $19.02 | $18.40 | $18.42 | $18.42 | 553,674 |
| 2024-03-08 | $18.81 | $19.05 | $18.75 | $18.97 | $18.97 | 610,807 |
| 2024-03-07 | $18.57 | $18.86 | $18.54 | $18.77 | $18.77 | 708,812 |
| 2024-03-06 | $18.25 | $18.49 | $18.09 | $18.33 | $18.33 | 386,904 |
| 2024-03-05 | $18.31 | $18.34 | $18.06 | $18.09 | $18.09 | 447,143 |
| 2024-03-04 | $18.33 | $18.52 | $18.27 | $18.41 | $18.41 | 601,647 |
| 2024-03-01 | $18.45 | $18.67 | $18.39 | $18.64 | $18.64 | 552,171 |
| 2024-02-29 | $18.79 | $18.79 | $18.07 | $18.49 | $18.49 | 921,644 |
| 2024-02-28 | $19.08 | $19.13 | $18.94 | $19.01 | $19.01 | 333,127 |
| 2024-02-27 | $18.66 | $19.14 | $18.63 | $19.03 | $19.03 | 646,840 |
| 2024-02-26 | $18.41 | $18.51 | $18.27 | $18.48 | $18.48 | 397,956 |
| 2024-02-23 | $18.51 | $18.59 | $18.32 | $18.40 | $18.40 | 380,445 |
| 2024-02-22 | $18.33 | $18.79 | $18.32 | $18.73 | $18.73 | 524,834 |
| 2024-02-21 | $17.85 | $18.09 | $17.85 | $18.08 | $18.08 | 494,480 |
| 2024-02-20 | $17.76 | $17.89 | $17.71 | $17.86 | $17.86 | 719,882 |
| 2024-02-16 | $17.87 | $17.92 | $17.43 | $17.65 | $17.65 | 800,141 |
| 2024-02-15 | $18.34 | $18.52 | $18.20 | $18.27 | $18.27 | 374,198 |
| 2024-02-14 | $18.60 | $18.69 | $18.37 | $18.51 | $18.51 | 588,772 |
| 2024-02-13 | $18.74 | $18.77 | $18.28 | $18.35 | $18.35 | 376,813 |
| 2024-02-12 | $18.72 | $18.89 | $18.61 | $18.73 | $18.73 | 391,527 |
| 2024-02-09 | $18.39 | $18.58 | $18.27 | $18.58 | $18.58 | 392,561 |
| 2024-02-08 | $18.57 | $18.66 | $18.41 | $18.41 | $18.41 | 418,242 |
| 2024-02-07 | $18.51 | $18.60 | $18.07 | $18.37 | $18.37 | 489,964 |
| 2024-02-06 | $18.31 | $18.40 | $18.21 | $18.33 | $18.33 | 383,398 |
| 2024-02-05 | $17.96 | $18.06 | $17.70 | $18.00 | $18.00 | 506,216 |
| 2024-02-02 | $17.88 | $17.92 | $17.71 | $17.83 | $17.83 | 265,219 |
| 2024-02-01 | $17.69 | $18.04 | $17.64 | $18.04 | $18.04 | 331,346 |
| 2024-01-31 | $17.50 | $17.76 | $17.48 | $17.58 | $17.58 | 557,566 |
| 2024-01-30 | $17.59 | $17.59 | $17.40 | $17.46 | $17.46 | 654,635 |
| 2024-01-29 | $17.75 | $17.79 | $17.61 | $17.78 | $17.78 | 264,150 |
| 2024-01-26 | $17.80 | $17.91 | $17.76 | $17.84 | $17.84 | 287,093 |
| 2024-01-25 | $17.58 | $17.74 | $17.52 | $17.74 | $17.74 | 236,703 |
| 2024-01-24 | $17.76 | $17.82 | $17.60 | $17.68 | $17.68 | 432,041 |
| 2024-01-23 | $17.67 | $17.71 | $17.47 | $17.71 | $17.71 | 372,059 |
| 2024-01-22 | $17.71 | $17.87 | $17.44 | $17.62 | $17.62 | 383,245 |
| 2024-01-19 | $17.62 | $17.91 | $17.62 | $17.90 | $17.90 | 480,501 |
| 2024-01-18 | $17.60 | $17.77 | $17.56 | $17.71 | $17.71 | 548,964 |
| 2024-01-17 | $17.58 | $17.78 | $17.58 | $17.72 | $17.72 | 564,813 |
| 2024-01-16 | $17.61 | $17.61 | $17.34 | $17.48 | $17.48 | 384,297 |
| 2024-01-12 | $17.66 | $17.84 | $17.61 | $17.84 | $17.84 | 424,056 |
| 2024-01-11 | $17.68 | $17.69 | $17.39 | $17.49 | $17.49 | 544,526 |
| 2024-01-10 | $17.68 | $17.78 | $17.60 | $17.67 | $17.67 | 417,167 |
| 2024-01-09 | $17.68 | $17.79 | $17.59 | $17.66 | $17.66 | 355,913 |
| 2024-01-08 | $17.71 | $17.83 | $17.67 | $17.80 | $17.80 | 302,390 |
| 2024-01-05 | $17.79 | $17.84 | $17.61 | $17.63 | $17.63 | 237,155 |
| 2024-01-04 | $17.69 | $17.84 | $17.64 | $17.77 | $17.77 | 278,716 |
| 2024-01-03 | $18.01 | $18.21 | $17.97 | $18.04 | $18.04 | 468,266 |
| 2024-01-02 | $18.28 | $18.34 | $18.01 | $18.09 | $18.09 | 750,799 |
| 2023-12-29 | $18.49 | $18.52 | $18.28 | $18.47 | $18.47 | 196,874 |
| 2023-12-28 | $18.51 | $18.66 | $18.41 | $18.48 | $18.48 | 180,847 |
| 2023-12-27 | $18.47 | $18.63 | $18.42 | $18.59 | $18.59 | 326,208 |
| 2023-12-26 | $18.44 | $18.58 | $18.32 | $18.54 | $18.54 | 151,492 |
| 2023-12-22 | $18.25 | $18.42 | $18.18 | $18.34 | $18.34 | 285,348 |
| 2023-12-21 | $18.54 | $18.63 | $18.33 | $18.44 | $18.17 | 418,474 |
| 2023-12-20 | $18.66 | $18.72 | $18.43 | $18.46 | $18.46 | 302,494 |
| 2023-12-19 | $18.81 | $18.86 | $18.61 | $18.77 | $18.77 | 391,385 |
| 2023-12-18 | $18.28 | $18.70 | $18.16 | $18.68 | $18.68 | 1,154,975 |
| 2023-12-15 | $18.64 | $18.65 | $18.14 | $18.22 | $18.22 | 339,592 |
| 2023-12-14 | $18.77 | $18.94 | $18.67 | $18.82 | $18.82 | 552,986 |
| 2023-12-13 | $18.11 | $18.68 | $18.07 | $18.59 | $18.59 | 638,848 |
| 2023-12-12 | $18.12 | $18.15 | $18.00 | $18.05 | $18.05 | 314,962 |
| 2023-12-11 | $18.26 | $18.29 | $18.10 | $18.18 | $18.18 | 442,718 |
| 2023-12-08 | $17.97 | $18.23 | $17.96 | $18.16 | $18.16 | 340,643 |
| 2023-12-07 | $17.88 | $18.03 | $17.66 | $17.98 | $17.98 | 298,411 |
| 2023-12-06 | $18.11 | $18.25 | $18.07 | $18.17 | $18.17 | 505,755 |
| 2023-12-05 | $17.51 | $17.88 | $17.50 | $17.85 | $17.85 | 458,854 |
| 2023-12-04 | $17.56 | $17.67 | $17.49 | $17.53 | $17.53 | 341,094 |
| 2023-12-01 | $17.51 | $17.79 | $17.46 | $17.75 | $17.75 | 357,764 |
| 2023-11-30 | $17.35 | $17.67 | $17.28 | $17.63 | $17.63 | 328,356 |
| 2023-11-29 | $17.37 | $17.57 | $17.37 | $17.42 | $17.42 | 315,172 |
| 2023-11-28 | $17.26 | $17.64 | $17.21 | $17.55 | $17.55 | 595,923 |
| 2023-11-27 | $17.72 | $17.72 | $17.17 | $17.20 | $17.20 | 634,730 |
| 2023-11-24 | $17.19 | $17.49 | $17.12 | $17.48 | $17.48 | 455,572 |
| 2023-11-22 | $17.27 | $17.35 | $17.03 | $17.13 | $17.13 | 324,440 |
| 2023-11-21 | $16.92 | $17.14 | $16.90 | $17.11 | $17.11 | 874,050 |
| 2023-11-20 | $16.93 | $17.04 | $16.87 | $17.00 | $17.00 | 556,231 |
| 2023-11-17 | $16.80 | $17.04 | $16.77 | $16.91 | $16.91 | 640,368 |
| 2023-11-16 | $17.54 | $17.61 | $17.28 | $17.40 | $17.40 | 1,190,282 |
| 2023-11-15 | $17.70 | $17.80 | $17.58 | $17.75 | $17.75 | 240,609 |
| 2023-11-14 | $17.89 | $18.03 | $17.59 | $17.66 | $17.66 | 449,366 |
| 2023-11-13 | $17.41 | $17.73 | $17.31 | $17.52 | $17.52 | 908,845 |
| 2023-11-10 | $17.61 | $17.86 | $17.55 | $17.66 | $17.66 | 418,614 |
| 2023-11-09 | $17.50 | $17.75 | $17.32 | $17.55 | $17.55 | 619,212 |
| 2023-11-08 | $17.61 | $17.72 | $17.40 | $17.63 | $17.63 | 629,644 |
| 2023-11-07 | $16.94 | $17.15 | $16.83 | $17.07 | $17.07 | 479,909 |
| 2023-11-06 | $16.28 | $16.44 | $16.26 | $16.41 | $16.41 | 469,469 |
| 2023-11-03 | $16.45 | $16.61 | $16.25 | $16.28 | $16.28 | 423,162 |
| 2023-11-02 | $16.00 | $16.30 | $15.98 | $16.24 | $16.24 | 412,763 |
| 2023-11-01 | $15.54 | $15.98 | $15.36 | $15.96 | $15.96 | 578,896 |
| 2023-10-31 | $14.83 | $15.19 | $14.77 | $15.09 | $15.09 | 396,886 |
| 2023-10-30 | $15.15 | $15.21 | $14.84 | $14.91 | $14.91 | 232,973 |
| 2023-10-27 | $15.56 | $15.66 | $14.92 | $15.00 | $15.00 | 492,145 |
| 2023-10-26 | $15.34 | $15.49 | $15.33 | $15.43 | $15.43 | 451,455 |
| 2023-10-25 | $15.40 | $15.43 | $15.12 | $15.12 | $15.12 | 508,180 |
| 2023-10-24 | $15.20 | $15.37 | $15.16 | $15.32 | $15.32 | 209,103 |
| 2023-10-23 | $15.08 | $15.32 | $15.00 | $15.10 | $15.10 | 278,805 |
| 2023-10-20 | $15.30 | $15.37 | $15.14 | $15.15 | $15.15 | 209,749 |
| 2023-10-19 | $15.23 | $15.53 | $15.18 | $15.29 | $15.29 | 211,674 |
| 2023-10-18 | $15.30 | $15.50 | $15.17 | $15.24 | $15.24 | 351,898 |
| 2023-10-17 | $15.35 | $15.53 | $15.31 | $15.37 | $15.37 | 459,388 |
| 2023-10-16 | $15.12 | $15.48 | $15.11 | $15.46 | $15.46 | 317,833 |
| 2023-10-13 | $15.10 | $15.21 | $14.93 | $15.00 | $15.00 | 602,217 |
| 2023-10-12 | $15.08 | $15.10 | $14.86 | $14.93 | $14.93 | 164,732 |
| 2023-10-11 | $15.21 | $15.23 | $14.94 | $15.10 | $15.10 | 475,799 |
| 2023-10-10 | $15.14 | $15.29 | $15.06 | $15.14 | $15.14 | 384,382 |
| 2023-10-09 | $14.63 | $14.90 | $14.54 | $14.85 | $14.85 | 403,101 |
| 2023-10-06 | $14.58 | $14.75 | $14.37 | $14.65 | $14.65 | 305,011 |
| 2023-10-05 | $14.55 | $14.71 | $14.43 | $14.67 | $14.67 | 385,336 |
| 2023-10-04 | $14.49 | $14.61 | $14.37 | $14.50 | $14.50 | 458,906 |
| 2023-10-03 | $14.72 | $14.79 | $14.33 | $14.42 | $14.42 | 305,069 |
| 2023-10-02 | $14.92 | $14.93 | $14.62 | $14.73 | $14.73 | 352,474 |
| 2023-09-29 | $14.95 | $15.03 | $14.82 | $14.90 | $14.90 | 197,881 |
| 2023-09-28 | $14.80 | $14.90 | $14.72 | $14.84 | $14.84 | 249,735 |
| 2023-09-27 | $15.19 | $15.19 | $14.75 | $14.88 | $14.70 | 248,244 |
| 2023-09-26 | $15.44 | $15.54 | $15.25 | $15.25 | $15.07 | 184,015 |
| 2023-09-25 | $15.31 | $15.49 | $15.31 | $15.47 | $15.28 | 255,096 |
| 2023-09-22 | $15.30 | $15.48 | $15.19 | $15.41 | $15.41 | 319,608 |
| 2023-09-21 | $15.41 | $15.49 | $15.22 | $15.38 | $15.38 | 293,742 |
| 2023-09-20 | $15.95 | $16.00 | $15.70 | $15.78 | $15.78 | 530,206 |
| 2023-09-19 | $16.00 | $16.01 | $15.73 | $15.78 | $15.78 | 303,524 |
| 2023-09-18 | $15.52 | $15.76 | $15.46 | $15.68 | $15.68 | 334,592 |
| 2023-09-15 | $15.39 | $15.52 | $15.29 | $15.30 | $15.30 | 396,934 |
| 2023-09-14 | $15.38 | $15.47 | $15.33 | $15.42 | $15.42 | 326,330 |
| 2023-09-13 | $15.17 | $15.33 | $15.17 | $15.27 | $15.27 | 310,225 |
| 2023-09-12 | $14.90 | $15.17 | $14.88 | $15.11 | $15.11 | 233,791 |
| 2023-09-11 | $14.71 | $14.93 | $14.68 | $14.89 | $14.89 | 231,358 |
| 2023-09-08 | $14.62 | $14.67 | $14.48 | $14.58 | $14.58 | 215,839 |
| 2023-09-07 | $14.42 | $14.68 | $14.37 | $14.60 | $14.60 | 392,517 |
| 2023-09-06 | $14.48 | $14.66 | $14.45 | $14.48 | $14.48 | 162,403 |
| 2023-09-05 | $14.54 | $14.66 | $14.37 | $14.46 | $14.46 | 349,682 |
| 2023-09-01 | $15.04 | $15.05 | $14.61 | $14.77 | $14.77 | 620,105 |
| 2023-08-31 | $15.08 | $15.11 | $14.65 | $14.66 | $14.66 | 396,550 |
| 2023-08-30 | $15.39 | $15.40 | $15.13 | $15.21 | $15.21 | 422,607 |
| 2023-08-29 | $15.06 | $15.47 | $15.00 | $15.47 | $15.47 | 225,483 |
| 2023-08-28 | $15.05 | $15.05 | $14.86 | $14.97 | $14.97 | 225,149 |
| 2023-08-25 | $15.08 | $15.19 | $14.98 | $15.15 | $15.15 | 293,762 |
| 2023-08-24 | $15.02 | $15.12 | $14.96 | $15.06 | $15.06 | 170,192 |
| 2023-08-23 | $14.93 | $15.15 | $14.87 | $15.10 | $15.10 | 278,607 |
| 2023-08-22 | $14.81 | $14.96 | $14.79 | $14.91 | $14.91 | 330,873 |
| 2023-08-21 | $14.85 | $14.86 | $14.59 | $14.62 | $14.62 | 316,615 |
| 2023-08-18 | $14.78 | $15.10 | $14.78 | $15.04 | $15.04 | 206,325 |
| 2023-08-17 | $15.04 | $15.09 | $14.77 | $14.81 | $14.81 | 431,085 |
| 2023-08-16 | $15.01 | $15.19 | $14.95 | $14.99 | $14.99 | 378,339 |
| 2023-08-15 | $14.96 | $15.09 | $14.91 | $14.92 | $14.92 | 198,382 |
| 2023-08-14 | $15.11 | $15.12 | $14.90 | $15.02 | $15.02 | 320,997 |
| 2023-08-11 | $15.19 | $15.30 | $15.08 | $15.15 | $15.15 | 412,968 |
| 2023-08-10 | $15.13 | $15.42 | $15.13 | $15.18 | $15.18 | 403,245 |
| 2023-08-09 | $14.96 | $15.11 | $14.89 | $14.96 | $14.96 | 687,470 |
| 2023-08-08 | $14.66 | $14.94 | $14.57 | $14.90 | $14.90 | 525,329 |
| 2023-08-07 | $14.85 | $14.85 | $14.59 | $14.65 | $14.65 | 364,794 |
| 2023-08-04 | $14.62 | $15.09 | $14.59 | $14.80 | $14.80 | 375,531 |
| 2023-08-03 | $14.72 | $14.77 | $14.39 | $14.54 | $14.54 | 461,061 |
| 2023-08-02 | $15.03 | $15.07 | $14.89 | $14.93 | $14.93 | 835,812 |
| 2023-08-01 | $15.01 | $15.33 | $14.76 | $14.96 | $14.96 | 908,900 |
| 2023-07-31 | $15.29 | $15.39 | $15.06 | $15.10 | $15.10 | 620,476 |
| 2023-07-28 | $15.33 | $15.38 | $15.25 | $15.29 | $15.29 | 285,074 |
| 2023-07-27 | $15.56 | $15.57 | $15.12 | $15.13 | $15.13 | 819,654 |
| 2023-07-26 | $15.14 | $15.54 | $15.12 | $15.53 | $15.53 | 1,052,292 |
| 2023-07-25 | $15.19 | $15.23 | $14.84 | $15.00 | $15.00 | 431,081 |
| 2023-07-24 | $14.77 | $15.18 | $14.74 | $15.00 | $15.00 | 795,128 |
| 2023-07-21 | $14.81 | $15.01 | $14.79 | $14.81 | $14.81 | 380,871 |
| 2023-07-20 | $14.50 | $14.56 | $14.33 | $14.53 | $14.53 | 563,945 |
| 2023-07-19 | $14.40 | $14.55 | $14.28 | $14.40 | $14.40 | 334,516 |
| 2023-07-18 | $14.54 | $14.66 | $14.37 | $14.37 | $14.37 | 378,495 |
| 2023-07-17 | $14.46 | $14.59 | $14.34 | $14.56 | $14.56 | 777,367 |
| 2023-07-14 | $14.86 | $14.86 | $14.60 | $14.70 | $14.70 | 340,665 |
| 2023-07-13 | $14.79 | $15.02 | $14.74 | $14.85 | $14.85 | 662,735 |
| 2023-07-12 | $14.69 | $14.81 | $14.53 | $14.53 | $14.53 | 852,348 |
| 2023-07-11 | $14.15 | $14.40 | $14.04 | $14.40 | $14.40 | 891,231 |
| 2023-07-10 | $14.57 | $14.66 | $14.43 | $14.43 | $14.43 | 1,037,156 |
| 2023-07-07 | $14.39 | $14.71 | $14.36 | $14.63 | $14.63 | 623,314 |
| 2023-07-06 | $14.47 | $14.55 | $14.16 | $14.32 | $14.32 | 1,280,111 |
| 2023-07-05 | $14.86 | $14.96 | $14.79 | $14.82 | $14.82 | 377,286 |
| 2023-07-03 | $15.23 | $15.25 | $14.98 | $15.05 | $15.05 | 288,299 |
| 2023-06-30 | $15.06 | $15.44 | $15.04 | $15.29 | $15.29 | 762,331 |
| 2023-06-29 | $14.80 | $14.97 | $14.73 | $14.95 | $14.95 | 374,801 |
| 2023-06-28 | $14.68 | $14.76 | $14.53 | $14.67 | $14.67 | 999,945 |
| 2023-06-27 | $15.04 | $15.04 | $14.71 | $14.79 | $14.79 | 664,233 |
| 2023-06-26 | $15.05 | $15.12 | $14.89 | $14.95 | $14.95 | 509,793 |
| 2023-06-23 | $15.27 | $15.40 | $15.16 | $15.20 | $15.20 | 312,089 |
| 2023-06-22 | $15.49 | $15.53 | $15.37 | $15.43 | $15.31 | 410,731 |
| 2023-06-21 | $15.63 | $15.66 | $15.47 | $15.56 | $15.43 | 376,438 |
| 2023-06-20 | $15.59 | $15.63 | $15.36 | $15.54 | $15.42 | 502,211 |
| 2023-06-16 | $15.50 | $15.58 | $15.29 | $15.47 | $15.47 | 451,427 |
| 2023-06-15 | $15.69 | $15.75 | $15.59 | $15.69 | $15.69 | 628,283 |
| 2023-06-14 | $15.18 | $15.72 | $15.17 | $15.69 | $15.69 | 717,523 |
| 2023-06-13 | $15.46 | $15.49 | $15.14 | $15.16 | $15.16 | 770,694 |
| 2023-06-12 | $15.02 | $15.22 | $14.82 | $15.22 | $15.22 | 562,841 |
| 2023-06-09 | $14.85 | $15.15 | $14.81 | $14.99 | $14.99 | 641,622 |
| 2023-06-08 | $14.63 | $14.83 | $14.63 | $14.81 | $14.81 | 407,381 |
| 2023-06-07 | $14.55 | $14.74 | $14.47 | $14.55 | $14.55 | 1,157,190 |
| 2023-06-06 | $14.01 | $14.61 | $13.99 | $14.58 | $14.58 | 304,060 |
| 2023-06-05 | $14.17 | $14.26 | $14.06 | $14.06 | $14.06 | 328,379 |
| 2023-06-02 | $13.97 | $14.17 | $13.81 | $14.16 | $14.16 | 636,140 |
| 2023-06-01 | $13.68 | $13.81 | $13.58 | $13.71 | $13.71 | 1,041,324 |
| 2023-05-31 | $14.07 | $14.09 | $13.60 | $13.69 | $13.69 | 657,262 |
| 2023-05-30 | $14.31 | $14.39 | $14.15 | $14.27 | $14.27 | 367,013 |
| 2023-05-26 | $14.38 | $14.43 | $14.24 | $14.37 | $14.37 | 328,288 |
| 2023-05-25 | $14.29 | $14.42 | $14.17 | $14.34 | $14.34 | 485,058 |
| 2023-05-24 | $14.34 | $14.47 | $14.29 | $14.39 | $14.39 | 336,798 |
| 2023-05-23 | $14.31 | $14.48 | $14.21 | $14.26 | $14.26 | 603,130 |
| 2023-05-22 | $14.20 | $14.33 | $14.00 | $14.21 | $14.21 | 370,489 |
| 2023-05-19 | $13.93 | $14.08 | $13.87 | $14.01 | $14.01 | 633,543 |
| 2023-05-18 | $13.79 | $14.05 | $13.75 | $13.93 | $13.93 | 507,515 |
| 2023-05-17 | $14.13 | $14.14 | $13.84 | $13.91 | $13.91 | 266,816 |
| 2023-05-16 | $14.24 | $14.30 | $14.04 | $14.06 | $14.06 | 190,534 |
| 2023-05-15 | $14.14 | $14.19 | $14.02 | $14.18 | $14.18 | 307,903 |
| 2023-05-12 | $14.12 | $14.30 | $14.04 | $14.20 | $14.20 | 263,143 |
| 2023-05-11 | $13.82 | $14.27 | $13.80 | $14.25 | $14.25 | 590,702 |
| 2023-05-10 | $13.54 | $13.93 | $13.54 | $13.91 | $13.91 | 473,014 |
| 2023-05-09 | $13.36 | $13.62 | $13.17 | $13.55 | $13.55 | 578,126 |
| 2023-05-08 | $14.01 | $14.07 | $13.78 | $13.86 | $13.86 | 441,341 |
| 2023-05-05 | $14.15 | $14.15 | $13.88 | $13.97 | $13.97 | 577,848 |
| 2023-05-04 | $14.05 | $14.08 | $13.77 | $14.00 | $14.00 | 538,469 |
| 2023-05-03 | $13.96 | $14.28 | $13.89 | $14.05 | $14.05 | 534,590 |
| 2023-05-02 | $13.88 | $13.92 | $13.77 | $13.89 | $13.89 | 341,881 |
| 2023-05-01 | $13.90 | $13.98 | $13.81 | $13.88 | $13.88 | 181,509 |
| 2023-04-28 | $13.88 | $14.09 | $13.84 | $13.92 | $13.92 | 532,252 |
| 2023-04-27 | $13.85 | $14.10 | $13.82 | $14.06 | $13.96 | 373,391 |
| 2023-04-26 | $13.64 | $13.78 | $13.57 | $13.72 | $13.63 | 639,750 |
| 2023-04-25 | $13.55 | $13.68 | $13.48 | $13.57 | $13.48 | 400,648 |
| 2023-04-24 | $13.43 | $13.54 | $13.38 | $13.51 | $13.42 | 412,296 |
| 2023-04-21 | $13.52 | $13.58 | $13.25 | $13.40 | $13.31 | 303,565 |
| 2023-04-20 | $13.48 | $13.60 | $13.41 | $13.50 | $13.50 | 378,496 |
| 2023-04-19 | $13.64 | $13.70 | $13.52 | $13.55 | $13.55 | 417,321 |
| 2023-04-18 | $13.73 | $13.84 | $13.68 | $13.77 | $13.77 | 429,672 |
| 2023-04-17 | $13.82 | $13.92 | $13.74 | $13.89 | $13.89 | 657,380 |
| 2023-04-14 | $13.29 | $13.78 | $13.27 | $13.72 | $13.72 | 895,398 |
| 2023-04-13 | $13.37 | $13.58 | $13.31 | $13.53 | $13.53 | 619,948 |
| 2023-04-12 | $13.07 | $13.39 | $13.01 | $13.31 | $13.31 | 643,229 |
| 2023-04-11 | $12.75 | $13.01 | $12.75 | $12.91 | $12.91 | 466,843 |
| 2023-04-10 | $12.67 | $12.89 | $12.61 | $12.84 | $12.60 | 368,379 |
| 2023-04-06 | $12.65 | $12.82 | $12.56 | $12.73 | $12.49 | 939,848 |
| 2023-04-05 | $12.83 | $12.98 | $12.42 | $12.59 | $12.36 | 1,280,758 |
| 2023-04-04 | $12.24 | $12.54 | $12.21 | $12.54 | $12.54 | 632,438 |
| 2023-04-03 | $12.09 | $12.31 | $11.91 | $12.13 | $12.13 | 532,254 |
| 2023-03-31 | $12.94 | $12.94 | $12.29 | $12.36 | $12.36 | 710,206 |
| 2023-03-30 | $12.70 | $12.82 | $12.56 | $12.76 | $12.76 | 414,686 |
| 2023-03-29 | $12.48 | $12.68 | $12.44 | $12.50 | $12.50 | 316,254 |
| 2023-03-28 | $12.32 | $12.45 | $12.32 | $12.37 | $12.37 | 194,665 |
| 2023-03-27 | $12.12 | $12.27 | $12.10 | $12.21 | $12.21 | 252,277 |
| 2023-03-24 | $11.80 | $12.09 | $11.73 | $12.06 | $12.06 | 373,250 |
| 2023-03-23 | $12.20 | $12.29 | $11.83 | $11.89 | $11.89 | 577,034 |
| 2023-03-22 | $11.99 | $12.19 | $11.86 | $11.99 | $11.99 | 792,585 |
| 2023-03-21 | $11.89 | $11.95 | $11.83 | $11.88 | $11.88 | 337,181 |
| 2023-03-20 | $12.00 | $12.16 | $11.95 | $12.10 | $12.10 | 614,590 |
| 2023-03-17 | $11.90 | $12.17 | $11.84 | $12.12 | $12.12 | 876,845 |
| 2023-03-16 | $12.22 | $12.29 | $12.08 | $12.17 | $12.17 | 310,504 |
| 2023-03-15 | $11.94 | $12.20 | $11.85 | $12.19 | $12.19 | 592,022 |
| 2023-03-14 | $12.14 | $12.40 | $12.10 | $12.17 | $12.17 | 781,755 |
| 2023-03-13 | $11.70 | $11.85 | $11.64 | $11.80 | $11.80 | 382,484 |
| 2023-03-10 | $11.70 | $11.82 | $11.61 | $11.67 | $11.67 | 278,270 |
| 2023-03-09 | $11.91 | $12.06 | $11.85 | $11.91 | $11.91 | 326,398 |
| 2023-03-08 | $11.84 | $12.08 | $11.78 | $12.07 | $12.07 | 400,996 |
| 2023-03-07 | $11.72 | $11.77 | $11.59 | $11.75 | $11.75 | 301,630 |
| 2023-03-06 | $11.49 | $11.76 | $11.46 | $11.72 | $11.72 | 241,215 |
| 2023-03-03 | $11.50 | $11.61 | $11.50 | $11.51 | $11.51 | 405,891 |
| 2023-03-02 | $11.81 | $11.85 | $11.58 | $11.61 | $11.61 | 605,866 |
| 2023-03-01 | $11.75 | $11.80 | $11.66 | $11.78 | $11.78 | 335,122 |
| 2023-02-28 | $11.80 | $11.96 | $11.73 | $11.73 | $11.73 | 332,655 |
| 2023-02-27 | $11.81 | $11.89 | $11.77 | $11.80 | $11.80 | 330,185 |
| 2023-02-24 | $12.01 | $12.05 | $11.83 | $11.93 | $11.93 | 523,453 |
| 2023-02-23 | $12.19 | $12.22 | $12.00 | $12.07 | $12.07 | 1,011,791 |
| 2023-02-22 | $11.66 | $11.98 | $11.60 | $11.91 | $11.91 | 884,607 |
| 2023-02-21 | $11.79 | $11.82 | $11.48 | $11.62 | $11.62 | 264,339 |
| 2023-02-17 | $11.64 | $11.91 | $11.63 | $11.80 | $11.80 | 314,944 |
| 2023-02-16 | $11.53 | $11.63 | $11.34 | $11.57 | $11.57 | 764,467 |
| 2023-02-15 | $11.67 | $11.88 | $11.51 | $11.58 | $11.58 | 1,182,996 |
| 2023-02-14 | $11.21 | $11.34 | $10.99 | $11.25 | $11.25 | 1,166,448 |
| 2023-02-13 | $10.96 | $11.20 | $10.92 | $11.15 | $11.15 | 803,880 |
| 2023-02-10 | $10.61 | $10.87 | $10.59 | $10.74 | $10.74 | 564,589 |
| 2023-02-09 | $10.52 | $10.52 | $10.20 | $10.25 | $10.25 | 1,015,055 |
| 2023-02-08 | $10.56 | $10.64 | $10.40 | $10.61 | $10.61 | 893,180 |
| 2023-02-07 | $10.82 | $10.84 | $10.49 | $10.50 | $10.50 | 673,212 |
| 2023-02-06 | $10.76 | $10.94 | $10.67 | $10.82 | $10.82 | 1,130,493 |
| 2023-02-03 | $11.13 | $11.15 | $10.77 | $10.87 | $10.87 | 734,764 |
| 2023-02-02 | $11.55 | $11.55 | $11.27 | $11.27 | $11.27 | 687,146 |
| 2023-02-01 | $11.48 | $11.50 | $11.22 | $11.39 | $11.39 | 755,201 |
| 2023-01-31 | $11.53 | $11.62 | $11.41 | $11.58 | $11.58 | 564,381 |
| 2023-01-30 | $11.25 | $11.31 | $11.19 | $11.24 | $11.24 | 470,414 |
| 2023-01-27 | $11.25 | $11.27 | $11.12 | $11.17 | $11.17 | 390,349 |
| 2023-01-26 | $11.18 | $11.39 | $11.16 | $11.37 | $11.37 | 535,036 |
| 2023-01-25 | $11.10 | $11.27 | $11.06 | $11.23 | $11.23 | 907,993 |
| 2023-01-24 | $11.27 | $11.31 | $11.06 | $11.10 | $11.10 | 727,532 |
| 2023-01-23 | $11.13 | $11.24 | $11.10 | $11.18 | $11.18 | 466,543 |
| 2023-01-20 | $11.10 | $11.17 | $11.01 | $11.09 | $11.09 | 768,123 |
| 2023-01-19 | $11.12 | $11.24 | $11.04 | $11.19 | $11.19 | 981,660 |
| 2023-01-18 | $11.65 | $11.65 | $11.23 | $11.24 | $11.24 | 1,167,573 |
| 2023-01-17 | $11.40 | $11.58 | $11.38 | $11.54 | $11.54 | 485,594 |
| 2023-01-13 | $11.48 | $11.54 | $11.29 | $11.30 | $11.30 | 540,922 |
| 2023-01-12 | $11.34 | $11.62 | $11.20 | $11.62 | $11.62 | 451,958 |
| 2023-01-11 | $11.07 | $11.26 | $10.91 | $11.25 | $11.25 | 563,770 |
| 2023-01-10 | $11.27 | $11.40 | $11.22 | $11.38 | $11.38 | 270,139 |
| 2023-01-09 | $11.21 | $11.47 | $11.16 | $11.28 | $11.28 | 500,111 |
| 2023-01-06 | $11.16 | $11.45 | $11.13 | $11.40 | $11.40 | 275,129 |
| 2023-01-05 | $10.91 | $11.03 | $10.87 | $10.99 | $10.99 | 449,606 |
| 2023-01-04 | $10.66 | $10.99 | $10.66 | $10.94 | $10.94 | 376,540 |
| 2023-01-03 | $10.95 | $11.12 | $10.69 | $10.71 | $10.71 | 502,155 |
| 2022-12-30 | $11.65 | $11.80 | $11.62 | $11.65 | $11.65 | 132,858 |
| 2022-12-29 | $11.89 | $11.92 | $11.68 | $11.73 | $11.73 | 589,600 |
| 2022-12-28 | $11.53 | $11.71 | $11.49 | $11.65 | $11.65 | 376,542 |
| 2022-12-27 | $11.42 | $11.56 | $11.34 | $11.51 | $11.51 | 526,453 |
| 2022-12-23 | $11.99 | $12.11 | $11.84 | $11.91 | $11.91 | 519,685 |
| 2022-12-22 | $11.87 | $11.97 | $11.70 | $11.83 | $11.83 | 537,389 |
| 2022-12-21 | $11.98 | $12.00 | $11.88 | $11.88 | $11.70 | 241,856 |
| 2022-12-20 | $11.85 | $12.03 | $11.84 | $11.93 | $11.75 | 311,779 |
| 2022-12-19 | $11.63 | $11.77 | $11.52 | $11.62 | $11.45 | 605,615 |
| 2022-12-16 | $11.86 | $11.88 | $11.47 | $11.53 | $11.36 | 791,049 |
| 2022-12-15 | $11.94 | $12.10 | $11.75 | $11.77 | $11.59 | 383,616 |
| 2022-12-14 | $11.66 | $12.01 | $11.43 | $11.93 | $11.75 | 1,022,933 |
| 2022-12-13 | $11.93 | $12.13 | $11.69 | $11.84 | $11.66 | 914,463 |
| 2022-12-12 | $11.76 | $11.91 | $11.64 | $11.89 | $11.71 | 592,474 |
| 2022-12-09 | $11.83 | $12.00 | $11.83 | $11.90 | $11.72 | 296,471 |
| 2022-12-08 | $12.30 | $12.35 | $11.86 | $11.91 | $11.73 | 372,753 |
| 2022-12-07 | $12.22 | $12.38 | $12.18 | $12.22 | $12.04 | 427,709 |
| 2022-12-06 | $12.34 | $12.36 | $12.17 | $12.26 | $12.08 | 407,440 |
| 2022-12-05 | $12.34 | $12.45 | $12.14 | $12.22 | $12.04 | 386,075 |
| 2022-12-02 | $12.67 | $12.73 | $12.46 | $12.61 | $12.61 | 290,994 |
| 2022-12-01 | $12.50 | $12.66 | $12.38 | $12.48 | $12.48 | 499,997 |
| 2022-11-30 | $12.33 | $12.47 | $12.19 | $12.46 | $12.46 | 438,069 |
| 2022-11-29 | $12.31 | $12.48 | $12.31 | $12.36 | $12.36 | 449,327 |
| 2022-11-28 | $12.13 | $12.27 | $12.10 | $12.10 | $12.10 | 346,508 |
| 2022-11-25 | $12.10 | $12.29 | $12.03 | $12.14 | $12.14 | 206,033 |
| 2022-11-23 | $11.86 | $12.03 | $11.84 | $11.99 | $11.99 | 230,154 |
| 2022-11-22 | $12.04 | $12.07 | $11.88 | $11.98 | $11.98 | 480,206 |
| 2022-11-21 | $12.29 | $12.40 | $12.09 | $12.13 | $12.13 | 714,535 |
| 2022-11-18 | $12.09 | $12.21 | $11.82 | $11.88 | $11.88 | 1,068,611 |
| 2022-11-17 | $11.51 | $11.92 | $11.48 | $11.87 | $11.87 | 799,708 |
| 2022-11-16 | $12.58 | $12.61 | $12.11 | $12.15 | $12.15 | 377,419 |
| 2022-11-15 | $12.94 | $12.96 | $12.70 | $12.80 | $12.80 | 271,910 |
| 2022-11-14 | $12.69 | $12.93 | $12.61 | $12.74 | $12.74 | 336,965 |
| 2022-11-11 | $12.75 | $12.88 | $12.63 | $12.72 | $12.72 | 334,816 |
| 2022-11-10 | $12.74 | $12.99 | $12.36 | $12.48 | $12.48 | 891,638 |
| 2022-11-09 | $13.02 | $13.26 | $12.97 | $13.15 | $13.15 | 684,847 |
| 2022-11-08 | $12.77 | $13.00 | $12.70 | $12.85 | $12.85 | 840,298 |
| 2022-11-07 | $13.31 | $13.39 | $13.06 | $13.10 | $13.10 | 787,908 |
| 2022-11-04 | $13.70 | $13.78 | $13.35 | $13.44 | $13.44 | 1,375,839 |
| 2022-11-03 | $12.65 | $13.40 | $12.64 | $13.33 | $13.33 | 1,698,467 |
| 2022-11-02 | $13.04 | $13.14 | $12.71 | $12.72 | $12.72 | 299,566 |
| 2022-11-01 | $12.74 | $13.22 | $12.60 | $13.04 | $13.04 | 785,589 |
| 2022-10-31 | $12.24 | $12.77 | $12.21 | $12.75 | $12.75 | 791,861 |
| 2022-10-28 | $12.06 | $12.29 | $12.04 | $12.28 | $12.28 | 443,699 |
| 2022-10-27 | $11.68 | $12.36 | $11.68 | $12.15 | $12.15 | 571,989 |
| 2022-10-26 | $11.76 | $11.92 | $11.59 | $11.63 | $11.63 | 389,971 |
| 2022-10-25 | $11.73 | $11.91 | $11.67 | $11.72 | $11.72 | 375,991 |
| 2022-10-24 | $11.91 | $12.02 | $11.80 | $11.84 | $11.84 | 556,553 |
| 2022-10-21 | $11.98 | $12.27 | $11.88 | $12.22 | $12.22 | 492,921 |
| 2022-10-20 | $12.05 | $12.35 | $12.03 | $12.10 | $12.10 | 809,475 |
| 2022-10-19 | $11.55 | $12.30 | $11.52 | $12.02 | $12.02 | 2,299,371 |
| 2022-10-18 | $11.36 | $11.53 | $11.22 | $11.53 | $11.53 | 661,899 |
| 2022-10-17 | $11.37 | $11.54 | $11.27 | $11.28 | $11.28 | 380,787 |
| 2022-10-14 | $11.49 | $11.62 | $11.15 | $11.18 | $11.18 | 359,269 |
| 2022-10-13 | $11.27 | $11.69 | $11.26 | $11.53 | $11.53 | 441,507 |
| 2022-10-12 | $11.49 | $11.52 | $11.35 | $11.42 | $11.42 | 283,300 |
| 2022-10-11 | $11.82 | $11.90 | $11.50 | $11.56 | $11.56 | 652,369 |
| 2022-10-10 | $11.81 | $11.89 | $11.67 | $11.77 | $11.77 | 393,775 |
| 2022-10-07 | $11.57 | $11.71 | $11.50 | $11.68 | $11.68 | 686,248 |
| 2022-10-06 | $11.44 | $11.59 | $11.43 | $11.51 | $11.51 | 329,944 |
| 2022-10-05 | $11.55 | $11.69 | $11.40 | $11.61 | $11.61 | 801,779 |
| 2022-10-04 | $12.32 | $12.40 | $11.75 | $11.82 | $11.82 | 779,672 |
| 2022-10-03 | $11.67 | $12.30 | $11.62 | $12.11 | $12.11 | 968,938 |
| 2022-09-30 | $11.06 | $11.30 | $11.01 | $11.18 | $11.18 | 621,932 |
| 2022-09-29 | $11.00 | $11.17 | $10.92 | $11.06 | $11.06 | 506,325 |
| 2022-09-28 | $10.99 | $11.23 | $10.92 | $11.18 | $11.18 | 663,613 |
| 2022-09-27 | $11.01 | $11.02 | $10.81 | $10.87 | $10.87 | 575,368 |
| 2022-09-26 | $11.25 | $11.37 | $10.89 | $10.99 | $10.99 | 874,670 |
| 2022-09-23 | $11.72 | $11.74 | $11.39 | $11.50 | $11.50 | 391,762 |
| 2022-09-22 | $11.48 | $12.05 | $11.44 | $11.97 | $11.97 | 652,327 |
| 2022-09-21 | $11.66 | $11.76 | $11.51 | $11.54 | $11.44 | 417,334 |
| 2022-09-20 | $11.61 | $11.84 | $11.59 | $11.65 | $11.55 | 693,179 |
| 2022-09-19 | $11.34 | $11.79 | $11.24 | $11.73 | $11.63 | 450,530 |
| 2022-09-16 | $11.53 | $11.63 | $11.47 | $11.53 | $11.53 | 555,223 |
| 2022-09-15 | $11.79 | $11.87 | $11.68 | $11.68 | $11.68 | 481,619 |
| 2022-09-14 | $11.77 | $12.11 | $11.76 | $11.86 | $11.86 | 732,935 |
| 2022-09-13 | $12.10 | $12.16 | $11.69 | $11.69 | $11.69 | 348,003 |
| 2022-09-12 | $12.44 | $12.54 | $12.40 | $12.43 | $12.43 | 734,578 |
| 2022-09-09 | $12.10 | $12.43 | $12.09 | $12.36 | $12.36 | 1,069,381 |
| 2022-09-08 | $11.58 | $11.90 | $11.58 | $11.84 | $11.84 | 759,811 |
| 2022-09-07 | $11.48 | $11.60 | $11.22 | $11.52 | $11.52 | 799,472 |
| 2022-09-06 | $11.34 | $11.59 | $11.31 | $11.54 | $11.54 | 826,331 |
| 2022-09-02 | $11.29 | $11.61 | $11.28 | $11.45 | $11.45 | 402,422 |
| 2022-09-01 | $11.42 | $11.52 | $11.13 | $11.13 | $11.13 | 483,199 |
| 2022-08-31 | $11.38 | $11.51 | $11.21 | $11.34 | $11.34 | 854,457 |
| 2022-08-30 | $11.82 | $11.87 | $11.58 | $11.58 | $11.58 | 412,988 |
| 2022-08-29 | $11.67 | $11.85 | $11.63 | $11.68 | $11.68 | 858,190 |
| 2022-08-26 | $11.81 | $11.86 | $11.64 | $11.66 | $11.66 | 221,767 |
| 2022-08-25 | $11.77 | $11.98 | $11.70 | $11.75 | $11.75 | 317,003 |
| 2022-08-24 | $11.96 | $11.98 | $11.74 | $11.79 | $11.79 | 577,090 |
| 2022-08-23 | $11.96 | $12.07 | $11.91 | $11.99 | $11.99 | 624,392 |
| 2022-08-22 | $11.76 | $12.01 | $11.72 | $11.93 | $11.93 | 352,562 |
| 2022-08-19 | $11.88 | $11.88 | $11.75 | $11.81 | $11.81 | 208,480 |
| 2022-08-18 | $12.16 | $12.16 | $11.86 | $11.98 | $11.98 | 210,697 |
| 2022-08-17 | $12.04 | $12.27 | $11.98 | $12.19 | $12.19 | 516,647 |
| 2022-08-16 | $12.07 | $12.23 | $11.99 | $12.22 | $12.22 | 386,832 |
| 2022-08-15 | $12.36 | $12.36 | $12.16 | $12.25 | $12.25 | 400,787 |
| 2022-08-12 | $12.56 | $12.65 | $12.43 | $12.54 | $12.54 | 414,533 |
| 2022-08-11 | $12.71 | $12.78 | $12.41 | $12.42 | $12.42 | 275,042 |
| 2022-08-10 | $12.72 | $12.90 | $12.59 | $12.65 | $12.65 | 488,722 |
| 2022-08-09 | $12.46 | $12.57 | $12.30 | $12.46 | $12.46 | 201,273 |
| 2022-08-08 | $12.40 | $12.43 | $12.25 | $12.36 | $12.36 | 394,238 |
| 2022-08-05 | $11.85 | $12.25 | $11.85 | $12.21 | $12.21 | 480,565 |
| 2022-08-04 | $11.67 | $11.95 | $11.66 | $11.91 | $11.91 | 719,973 |
| 2022-08-03 | $11.51 | $11.68 | $11.25 | $11.51 | $11.51 | 760,256 |
| 2022-08-02 | $11.87 | $11.93 | $11.52 | $11.56 | $11.56 | 541,997 |
| 2022-08-01 | $12.09 | $12.20 | $11.87 | $11.91 | $11.91 | 499,266 |
| 2022-07-29 | $12.09 | $12.22 | $12.07 | $12.12 | $12.12 | 889,355 |
| 2022-07-28 | $11.85 | $12.17 | $11.83 | $12.14 | $12.14 | 502,008 |
| 2022-07-27 | $11.81 | $11.83 | $11.62 | $11.78 | $11.78 | 340,255 |
| 2022-07-26 | $11.75 | $11.86 | $11.72 | $11.74 | $11.74 | 321,735 |
| 2022-07-25 | $11.76 | $11.90 | $11.74 | $11.79 | $11.79 | 377,671 |
| 2022-07-22 | $11.70 | $11.83 | $11.58 | $11.68 | $11.68 | 276,888 |
| 2022-07-21 | $11.65 | $11.72 | $11.52 | $11.68 | $11.68 | 457,607 |
| 2022-07-20 | $12.15 | $12.17 | $11.69 | $11.73 | $11.73 | 346,215 |
| 2022-07-19 | $11.92 | $12.06 | $11.86 | $11.98 | $11.98 | 316,701 |
| 2022-07-18 | $11.99 | $12.11 | $11.81 | $11.87 | $11.87 | 302,013 |
| 2022-07-15 | $11.98 | $11.98 | $11.75 | $11.89 | $11.89 | 308,124 |
| 2022-07-14 | $11.80 | $12.05 | $11.70 | $11.91 | $11.91 | 367,345 |
| 2022-07-13 | $12.12 | $12.26 | $11.97 | $11.98 | $11.98 | 381,729 |
| 2022-07-12 | $12.33 | $12.37 | $12.07 | $12.18 | $12.18 | 663,367 |
| 2022-07-11 | $12.50 | $12.61 | $12.45 | $12.47 | $12.47 | 319,636 |
| 2022-07-08 | $12.60 | $12.83 | $12.51 | $12.71 | $12.71 | 333,873 |
| 2022-07-07 | $12.17 | $12.63 | $12.13 | $12.58 | $12.58 | 603,961 |
| 2022-07-06 | $12.08 | $12.15 | $11.90 | $12.08 | $12.08 | 274,903 |
| 2022-07-05 | $12.12 | $12.13 | $11.99 | $12.06 | $12.06 | 485,733 |
| 2022-07-01 | $11.94 | $12.54 | $11.93 | $12.35 | $12.35 | 494,767 |
| 2022-06-30 | $11.93 | $12.34 | $11.84 | $12.15 | $12.15 | 1,329,524 |
| 2022-06-29 | $11.99 | $12.02 | $11.84 | $11.96 | $11.96 | 477,931 |
| 2022-06-28 | $12.13 | $12.19 | $11.82 | $11.88 | $11.88 | 239,443 |
| 2022-06-27 | $11.97 | $12.10 | $11.92 | $11.97 | $11.97 | 295,095 |
| 2022-06-24 | $11.92 | $12.12 | $11.85 | $11.98 | $11.98 | 412,525 |
| 2022-06-23 | $12.11 | $12.20 | $11.97 | $11.99 | $11.88 | 497,004 |
| 2022-06-22 | $12.07 | $12.33 | $12.04 | $12.13 | $12.02 | 293,936 |
| 2022-06-21 | $12.05 | $12.25 | $12.05 | $12.19 | $12.08 | 591,987 |
| 2022-06-17 | $11.96 | $12.16 | $11.88 | $12.05 | $11.94 | 338,955 |
| 2022-06-16 | $12.17 | $12.17 | $11.85 | $11.90 | $11.79 | 354,770 |
| 2022-06-15 | $12.17 | $12.52 | $12.08 | $12.39 | $12.28 | 665,992 |
| 2022-06-14 | $12.14 | $12.25 | $11.99 | $12.10 | $11.99 | 278,197 |
| 2022-06-13 | $12.37 | $12.38 | $12.02 | $12.07 | $11.96 | 722,794 |
| 2022-06-10 | $12.83 | $12.87 | $12.69 | $12.71 | $12.60 | 512,920 |
| 2022-06-09 | $13.17 | $13.36 | $13.10 | $13.12 | $13.00 | 488,603 |
| 2022-06-08 | $13.45 | $13.48 | $13.23 | $13.38 | $13.26 | 625,968 |
| 2022-06-07 | $13.50 | $13.61 | $13.24 | $13.60 | $13.48 | 951,795 |
| 2022-06-06 | $14.35 | $14.35 | $13.87 | $13.93 | $13.81 | 503,239 |
| 2022-06-03 | $14.71 | $14.71 | $14.40 | $14.42 | $14.29 | 427,404 |
| 2022-06-02 | $14.84 | $14.93 | $14.65 | $14.85 | $14.72 | 276,256 |
| 2022-06-01 | $15.04 | $15.06 | $14.77 | $14.80 | $14.67 | 671,799 |
| 2022-05-31 | $15.19 | $15.27 | $14.89 | $14.92 | $14.79 | 535,118 |
| 2022-05-27 | $14.89 | $15.06 | $14.82 | $15.00 | $14.87 | 339,660 |
| 2022-05-26 | $14.52 | $14.95 | $14.51 | $14.91 | $14.78 | 316,498 |
| 2022-05-25 | $14.24 | $14.66 | $14.23 | $14.61 | $14.48 | 425,380 |
| 2022-05-24 | $14.38 | $14.43 | $14.08 | $14.34 | $14.21 | 503,187 |
| 2022-05-23 | $14.20 | $14.51 | $14.20 | $14.47 | $14.34 | 426,562 |
| 2022-05-20 | $13.91 | $14.17 | $13.91 | $14.13 | $14.00 | 454,063 |
| 2022-05-19 | $13.77 | $14.04 | $13.70 | $13.86 | $13.74 | 391,369 |
| 2022-05-18 | $13.73 | $13.87 | $13.61 | $13.64 | $13.52 | 580,407 |
| 2022-05-17 | $13.66 | $13.93 | $13.59 | $13.85 | $13.73 | 763,590 |
| 2022-05-16 | $13.15 | $13.35 | $13.11 | $13.28 | $13.16 | 382,005 |
| 2022-05-13 | $12.92 | $13.28 | $12.92 | $13.14 | $13.02 | 379,346 |
| 2022-05-12 | $12.71 | $12.95 | $12.68 | $12.88 | $12.76 | 397,695 |
| 2022-05-11 | $12.89 | $13.03 | $12.70 | $12.71 | $12.60 | 571,241 |
| 2022-05-10 | $13.05 | $13.11 | $12.79 | $12.91 | $12.79 | 437,276 |
| 2022-05-09 | $12.91 | $13.05 | $12.73 | $12.76 | $12.65 | 563,851 |
| 2022-05-06 | $13.02 | $13.28 | $12.97 | $13.11 | $12.99 | 320,540 |
| 2022-05-05 | $13.74 | $13.76 | $13.06 | $13.15 | $13.03 | 498,945 |
| 2022-05-04 | $13.45 | $14.05 | $13.29 | $14.03 | $13.90 | 550,973 |
| 2022-05-03 | $13.44 | $13.73 | $13.32 | $13.71 | $13.59 | 657,528 |
| 2022-05-02 | $13.50 | $13.52 | $13.23 | $13.40 | $13.28 | 577,218 |
| 2022-04-29 | $13.96 | $14.00 | $13.64 | $13.64 | $13.52 | 728,936 |
| 2022-04-28 | $13.73 | $13.93 | $13.56 | $13.90 | $13.78 | 430,048 |
| 2022-04-27 | $13.88 | $13.94 | $13.58 | $13.85 | $13.73 | 628,212 |
| 2022-04-26 | $14.12 | $14.23 | $13.79 | $13.84 | $13.72 | 695,356 |
| 2022-04-25 | $14.24 | $14.26 | $13.69 | $14.12 | $13.99 | 1,791,991 |
| 2022-04-22 | $14.25 | $14.39 | $13.95 | $14.00 | $13.87 | 491,748 |
| 2022-04-21 | $14.70 | $14.78 | $14.24 | $14.25 | $14.12 | 166,466 |
| 2022-04-20 | $14.55 | $14.65 | $14.51 | $14.61 | $14.48 | 266,972 |
| 2022-04-19 | $14.66 | $14.69 | $14.51 | $14.57 | $14.44 | 413,959 |
| 2022-04-18 | $14.64 | $14.78 | $14.62 | $14.68 | $14.55 | 380,594 |
| 2022-04-14 | $14.55 | $14.57 | $14.40 | $14.52 | $14.39 | 412,561 |
| 2022-04-13 | $14.56 | $14.80 | $14.56 | $14.63 | $14.50 | 459,694 |
| 2022-04-12 | $14.87 | $14.90 | $14.44 | $14.51 | $14.38 | 434,320 |
| 2022-04-11 | $14.62 | $14.79 | $14.55 | $14.66 | $14.53 | 603,248 |
| 2022-04-08 | $14.70 | $14.74 | $14.50 | $14.66 | $14.53 | 574,487 |
| 2022-04-07 | $14.88 | $14.88 | $14.59 | $14.76 | $14.63 | 927,176 |
| 2022-04-06 | $14.93 | $15.01 | $14.67 | $14.96 | $14.83 | 1,240,346 |
| 2022-04-05 | $15.27 | $15.44 | $14.93 | $15.05 | $14.91 | 1,110,823 |
| 2022-04-04 | $15.43 | $15.45 | $15.26 | $15.40 | $15.26 | 354,538 |
| 2022-04-01 | $14.72 | $15.61 | $14.60 | $15.41 | $15.27 | 1,721,656 |
| 2022-03-31 | $14.47 | $14.66 | $14.44 | $14.50 | $14.29 | 862,219 |
| 2022-03-30 | $14.33 | $14.52 | $14.26 | $14.44 | $14.23 | 1,471,892 |
| 2022-03-29 | $14.61 | $14.61 | $14.24 | $14.33 | $14.13 | 896,990 |
| 2022-03-28 | $14.60 | $14.62 | $14.34 | $14.45 | $14.24 | 1,024,527 |
| 2022-03-25 | $14.31 | $14.67 | $14.29 | $14.65 | $14.44 | 360,072 |
| 2022-03-24 | $14.21 | $14.44 | $14.18 | $14.23 | $14.03 | 528,105 |
| 2022-03-23 | $13.76 | $14.20 | $13.76 | $14.03 | $13.83 | 462,634 |
| 2022-03-22 | $13.70 | $13.84 | $13.57 | $13.78 | $13.58 | 332,639 |
| 2022-03-21 | $13.36 | $13.65 | $13.19 | $13.59 | $13.40 | 638,801 |
| 2022-03-18 | $13.11 | $13.35 | $13.05 | $13.29 | $13.10 | 445,401 |
| 2022-03-17 | $12.99 | $13.30 | $12.80 | $13.30 | $13.11 | 923,413 |
| 2022-03-16 | $12.48 | $12.86 | $12.48 | $12.85 | $12.67 | 542,500 |
| 2022-03-15 | $12.35 | $12.48 | $12.22 | $12.32 | $12.14 | 873,641 |
| 2022-03-14 | $12.57 | $12.63 | $12.31 | $12.34 | $12.16 | 589,210 |
| 2022-03-11 | $12.69 | $12.80 | $12.51 | $12.56 | $12.38 | 1,347,441 |
| 2022-03-10 | $12.46 | $12.66 | $12.40 | $12.58 | $12.40 | 473,962 |
| 2022-03-09 | $12.70 | $12.99 | $12.70 | $12.83 | $12.65 | 451,234 |
| 2022-03-08 | $12.25 | $12.62 | $12.22 | $12.38 | $12.20 | 690,264 |
| 2022-03-07 | $12.61 | $12.61 | $12.17 | $12.18 | $12.01 | 584,292 |
| 2022-03-04 | $12.60 | $12.68 | $12.45 | $12.67 | $12.49 | 1,361,619 |
| 2022-03-03 | $13.06 | $13.11 | $12.77 | $12.88 | $12.70 | 1,145,906 |
| 2022-03-02 | $13.11 | $13.25 | $12.95 | $13.04 | $12.85 | 795,938 |
| 2022-03-01 | $13.20 | $13.34 | $13.00 | $13.07 | $12.88 | 350,889 |
| 2022-02-28 | $13.03 | $13.22 | $12.98 | $13.17 | $12.98 | 400,450 |
| 2022-02-25 | $12.71 | $13.15 | $12.71 | $13.14 | $12.95 | 939,774 |
| 2022-02-24 | $12.65 | $13.02 | $12.54 | $13.01 | $12.82 | 676,266 |
| 2022-02-23 | $13.42 | $13.55 | $13.23 | $13.23 | $13.04 | 434,741 |
| 2022-02-22 | $13.28 | $13.40 | $13.11 | $13.14 | $12.95 | 424,941 |
| 2022-02-18 | $13.32 | $13.36 | $13.03 | $13.08 | $12.89 | 608,266 |
| 2022-02-17 | $13.32 | $13.41 | $13.24 | $13.34 | $13.15 | 272,297 |
| 2022-02-16 | $13.37 | $13.45 | $13.32 | $13.42 | $13.23 | 200,088 |
| 2022-02-15 | $13.27 | $13.40 | $13.26 | $13.32 | $13.13 | 320,915 |
| 2022-02-14 | $13.32 | $13.39 | $13.18 | $13.25 | $13.06 | 469,775 |
| 2022-02-11 | $13.36 | $13.51 | $13.10 | $13.14 | $12.95 | 572,775 |
| 2022-02-10 | $13.47 | $13.57 | $13.20 | $13.21 | $13.02 | 611,490 |
| 2022-02-09 | $12.91 | $13.57 | $12.11 | $13.55 | $13.36 | 3,114,363 |
| 2022-02-08 | $12.45 | $12.72 | $12.41 | $12.72 | $12.54 | 296,256 |
| 2022-02-07 | $12.36 | $12.60 | $12.36 | $12.47 | $12.29 | 393,972 |
| 2022-02-04 | $12.38 | $12.47 | $12.28 | $12.41 | $12.23 | 251,212 |
| 2022-02-03 | $12.51 | $12.71 | $12.45 | $12.58 | $12.40 | 604,291 |
| 2022-02-02 | $12.33 | $12.44 | $12.23 | $12.44 | $12.26 | 276,487 |
| 2022-02-01 | $12.50 | $12.59 | $12.30 | $12.43 | $12.25 | 522,290 |
| 2022-01-31 | $12.21 | $12.57 | $12.08 | $12.48 | $12.30 | 675,086 |
| 2022-01-28 | $11.81 | $12.02 | $11.75 | $12.02 | $11.85 | 454,051 |
| 2022-01-27 | $11.66 | $11.81 | $11.62 | $11.78 | $11.61 | 457,669 |
| 2022-01-26 | $11.89 | $11.89 | $11.50 | $11.59 | $11.43 | 641,653 |
| 2022-01-25 | $11.66 | $11.89 | $11.52 | $11.87 | $11.70 | 1,889,255 |
| 2022-01-24 | $11.71 | $11.77 | $11.49 | $11.59 | $11.43 | 606,580 |
| 2022-01-21 | $11.73 | $11.91 | $11.70 | $11.76 | $11.59 | 458,681 |
| 2022-01-20 | $11.98 | $12.04 | $11.74 | $11.74 | $11.57 | 323,320 |
| 2022-01-19 | $11.73 | $11.88 | $11.56 | $11.81 | $11.64 | 695,677 |
| 2022-01-18 | $11.44 | $11.50 | $11.15 | $11.32 | $11.16 | 497,034 |
| 2022-01-14 | $11.35 | $11.41 | $11.29 | $11.36 | $11.20 | 270,492 |
| 2022-01-13 | $11.29 | $11.45 | $11.21 | $11.42 | $11.26 | 424,604 |
| 2022-01-12 | $11.12 | $11.30 | $11.12 | $11.29 | $11.13 | 363,369 |
| 2022-01-11 | $10.85 | $11.09 | $10.83 | $11.06 | $10.90 | 516,205 |
| 2022-01-10 | $10.96 | $10.99 | $10.71 | $10.78 | $10.63 | 1,031,055 |
| 2022-01-07 | $10.99 | $11.18 | $10.90 | $11.02 | $10.86 | 733,860 |
| 2022-01-06 | $10.94 | $11.18 | $10.94 | $11.02 | $10.86 | 518,861 |
| 2022-01-05 | $11.27 | $11.40 | $11.02 | $11.06 | $10.90 | 351,039 |
| 2022-01-04 | $10.93 | $11.25 | $10.91 | $11.25 | $11.09 | 393,991 |
| 2022-01-03 | $11.37 | $11.38 | $11.10 | $11.12 | $10.96 | 479,632 |
| 2021-12-31 | $11.62 | $11.76 | $11.59 | $11.64 | $11.47 | 224,134 |
| 2021-12-30 | $11.39 | $11.63 | $11.39 | $11.61 | $11.44 | 418,483 |
| 2021-12-29 | $11.35 | $11.38 | $11.20 | $11.25 | $11.09 | 146,188 |
| 2021-12-28 | $11.32 | $11.42 | $11.27 | $11.31 | $11.15 | 163,523 |
| 2021-12-27 | $11.28 | $11.47 | $11.24 | $11.37 | $11.21 | 383,786 |
| 2021-12-23 | $11.31 | $11.33 | $11.19 | $11.27 | $11.11 | 394,459 |
| 2021-12-22 | $11.34 | $11.46 | $11.31 | $11.44 | $11.08 | 244,283 |
| 2021-12-21 | $11.22 | $11.36 | $11.15 | $11.31 | $10.95 | 401,879 |
| 2021-12-20 | $11.38 | $11.42 | $11.23 | $11.27 | $10.91 | 404,973 |
| 2021-12-17 | $11.38 | $11.50 | $11.37 | $11.42 | $11.06 | 275,914 |
| 2021-12-16 | $11.56 | $11.59 | $11.42 | $11.43 | $11.07 | 292,123 |
| 2021-12-15 | $11.38 | $11.51 | $11.28 | $11.44 | $11.08 | 377,150 |
| 2021-12-14 | $11.50 | $11.56 | $11.31 | $11.42 | $11.06 | 617,470 |
| 2021-12-13 | $11.68 | $11.73 | $11.49 | $11.51 | $11.15 | 582,758 |
| 2021-12-10 | $11.64 | $11.88 | $11.64 | $11.78 | $11.41 | 534,084 |
| 2021-12-09 | $11.85 | $11.85 | $11.57 | $11.62 | $11.25 | 523,953 |
| 2021-12-08 | $12.01 | $12.02 | $11.83 | $11.95 | $11.57 | 526,738 |
| 2021-12-07 | $12.03 | $12.05 | $11.84 | $11.92 | $11.54 | 395,317 |
| 2021-12-06 | $12.13 | $12.27 | $11.93 | $11.95 | $11.57 | 351,555 |
| 2021-12-03 | $12.23 | $12.37 | $11.99 | $12.10 | $11.72 | 612,136 |
| 2021-12-02 | $12.34 | $12.44 | $11.95 | $12.03 | $11.65 | 529,885 |
| 2021-12-01 | $12.43 | $12.48 | $12.04 | $12.10 | $11.72 | 359,242 |
| 2021-11-30 | $12.24 | $12.40 | $12.03 | $12.15 | $11.76 | 1,184,123 |
| 2021-11-29 | $12.40 | $12.42 | $12.27 | $12.36 | $11.97 | 411,656 |
| 2021-11-26 | $12.32 | $12.40 | $12.13 | $12.38 | $11.99 | 325,064 |
| 2021-11-24 | $12.13 | $12.47 | $12.13 | $12.45 | $12.06 | 251,458 |
| 2021-11-23 | $11.93 | $12.33 | $11.81 | $12.30 | $11.91 | 680,944 |
| 2021-11-22 | $12.49 | $12.61 | $12.23 | $12.24 | $11.85 | 2,240,826 |
| 2021-11-19 | $12.06 | $12.16 | $11.86 | $11.95 | $11.57 | 328,311 |
| 2021-11-18 | $11.54 | $11.68 | $11.45 | $11.45 | $11.09 | 337,460 |
| 2021-11-17 | $11.61 | $11.70 | $11.45 | $11.57 | $11.20 | 280,300 |
| 2021-11-16 | $11.80 | $11.92 | $11.67 | $11.70 | $11.33 | 362,505 |
| 2021-11-15 | $12.00 | $12.08 | $11.94 | $12.05 | $11.67 | 149,662 |
| 2021-11-12 | $12.03 | $12.13 | $11.95 | $12.02 | $11.64 | 377,918 |
| 2021-11-11 | $12.01 | $12.20 | $12.01 | $12.11 | $11.73 | 335,051 |
| 2021-11-10 | $12.24 | $12.31 | $11.77 | $11.80 | $11.43 | 908,885 |
| 2021-11-09 | $11.60 | $11.78 | $11.53 | $11.59 | $11.22 | 332,618 |
| 2021-11-08 | $11.48 | $11.56 | $11.44 | $11.47 | $11.11 | 266,546 |
| 2021-11-05 | $11.17 | $11.76 | $11.16 | $11.64 | $11.27 | 766,319 |
| 2021-11-04 | $10.90 | $11.15 | $10.87 | $10.90 | $10.55 | 790,145 |
| 2021-11-03 | $10.37 | $11.16 | $10.32 | $11.02 | $10.67 | 1,293,605 |
| 2021-11-02 | $10.04 | $10.04 | $9.81 | $9.87 | $9.56 | 376,952 |
| 2021-11-01 | $9.94 | $10.15 | $9.89 | $10.09 | $9.77 | 466,641 |
| 2021-10-29 | $10.00 | $10.05 | $9.83 | $9.86 | $9.55 | 705,370 |
| 2021-10-28 | $10.05 | $10.15 | $9.90 | $9.97 | $9.65 | 515,769 |
| 2021-10-27 | $10.45 | $10.51 | $10.16 | $10.21 | $9.89 | 331,326 |
| 2021-10-26 | $10.62 | $10.64 | $10.30 | $10.36 | $10.03 | 436,733 |
| 2021-10-25 | $10.65 | $10.81 | $10.54 | $10.79 | $10.45 | 667,009 |
| 2021-10-22 | $10.37 | $10.55 | $10.00 | $10.48 | $10.15 | 1,150,418 |
| 2021-10-21 | $10.82 | $10.95 | $10.48 | $10.55 | $10.22 | 1,046,913 |
| 2021-10-20 | $11.04 | $11.26 | $11.04 | $11.12 | $10.77 | 455,844 |
| 2021-10-19 | $11.09 | $11.16 | $10.82 | $10.93 | $10.58 | 626,288 |
| 2021-10-18 | $11.23 | $11.39 | $11.13 | $11.24 | $10.88 | 245,888 |
| 2021-10-15 | $11.28 | $11.56 | $11.24 | $11.46 | $11.10 | 378,061 |
| 2021-10-14 | $11.27 | $11.34 | $11.18 | $11.26 | $10.90 | 335,770 |
| 2021-10-13 | $10.95 | $11.30 | $10.83 | $11.20 | $10.84 | 555,810 |
| 2021-10-12 | $10.88 | $11.03 | $10.76 | $10.78 | $10.44 | 328,262 |
| 2021-10-11 | $10.91 | $11.02 | $10.81 | $10.85 | $10.51 | 273,394 |
| 2021-10-08 | $10.60 | $10.99 | $10.58 | $10.94 | $10.59 | 495,142 |
| 2021-10-07 | $10.43 | $10.58 | $10.37 | $10.50 | $10.17 | 342,343 |
| 2021-10-06 | $10.53 | $10.61 | $10.39 | $10.54 | $10.21 | 625,574 |
| 2021-10-05 | $10.66 | $10.75 | $10.56 | $10.68 | $10.29 | 327,909 |
| 2021-10-04 | $10.73 | $10.90 | $10.68 | $10.72 | $10.33 | 342,608 |
| 2021-10-01 | $10.85 | $11.04 | $10.75 | $11.00 | $10.60 | 508,007 |
| 2021-09-30 | $10.84 | $10.92 | $10.66 | $10.74 | $10.35 | 603,244 |
| 2021-09-29 | $10.88 | $11.07 | $10.77 | $10.83 | $10.43 | 384,491 |
| 2021-09-28 | $11.24 | $11.28 | $10.86 | $10.89 | $10.49 | 681,702 |
| 2021-09-27 | $11.39 | $11.55 | $11.29 | $11.41 | $10.99 | 377,927 |
| 2021-09-24 | $11.53 | $11.58 | $11.35 | $11.42 | $11.00 | 248,956 |
| 2021-09-23 | $11.66 | $11.70 | $11.55 | $11.63 | $11.20 | 258,177 |
| 2021-09-22 | $11.46 | $11.72 | $11.40 | $11.55 | $11.13 | 299,908 |
| 2021-09-21 | $11.25 | $11.51 | $11.21 | $11.40 | $10.98 | 548,147 |
| 2021-09-20 | $11.28 | $11.30 | $11.05 | $11.20 | $10.79 | 361,239 |
| 2021-09-17 | $11.43 | $11.49 | $11.28 | $11.43 | $11.01 | 364,434 |
| 2021-09-16 | $11.45 | $11.57 | $11.38 | $11.56 | $11.14 | 256,887 |
| 2021-09-15 | $11.68 | $11.68 | $11.41 | $11.52 | $11.10 | 275,258 |
| 2021-09-14 | $11.81 | $11.87 | $11.57 | $11.64 | $11.21 | 342,952 |
| 2021-09-13 | $11.56 | $11.91 | $11.55 | $11.74 | $11.31 | 649,533 |
| 2021-09-10 | $11.48 | $11.51 | $11.19 | $11.33 | $10.92 | 957,744 |
| 2021-09-09 | $11.10 | $11.50 | $11.02 | $11.36 | $10.94 | 1,077,437 |
| 2021-09-08 | $11.48 | $11.48 | $11.02 | $11.05 | $10.65 | 729,241 |
| 2021-09-07 | $11.41 | $11.73 | $11.41 | $11.59 | $11.17 | 216,641 |
| 2021-09-03 | $11.42 | $11.50 | $11.31 | $11.37 | $10.95 | 307,419 |
| 2021-09-02 | $11.57 | $11.72 | $11.38 | $11.43 | $11.01 | 421,431 |
| 2021-09-01 | $11.98 | $12.08 | $11.79 | $11.81 | $11.38 | 305,184 |
| 2021-08-31 | $11.85 | $12.04 | $11.73 | $11.90 | $11.46 | 344,820 |
| 2021-08-30 | $11.66 | $11.74 | $11.55 | $11.71 | $11.28 | 272,531 |
| 2021-08-27 | $11.61 | $11.77 | $11.57 | $11.72 | $11.29 | 186,992 |
| 2021-08-26 | $11.63 | $11.74 | $11.55 | $11.59 | $11.17 | 233,845 |
| 2021-08-25 | $11.59 | $11.71 | $11.49 | $11.68 | $11.25 | 215,376 |
| 2021-08-24 | $11.32 | $11.63 | $11.25 | $11.61 | $11.19 | 274,650 |
| 2021-08-23 | $11.12 | $11.27 | $10.99 | $11.21 | $10.80 | 656,968 |
| 2021-08-20 | $10.86 | $11.28 | $10.81 | $11.22 | $10.81 | 363,457 |
| 2021-08-19 | $10.79 | $11.03 | $10.79 | $10.98 | $10.58 | 432,438 |
| 2021-08-18 | $10.88 | $11.08 | $10.70 | $10.85 | $10.45 | 908,117 |
| 2021-08-17 | $10.80 | $11.05 | $10.80 | $10.98 | $10.58 | 472,697 |
| 2021-08-16 | $11.00 | $11.03 | $10.86 | $10.88 | $10.48 | 218,304 |
| 2021-08-13 | $11.02 | $11.15 | $10.86 | $11.13 | $10.72 | 438,734 |
| 2021-08-12 | $10.97 | $11.12 | $10.88 | $10.93 | $10.53 | 484,269 |
| 2021-08-11 | $10.83 | $11.03 | $10.69 | $10.98 | $10.58 | 493,668 |
| 2021-08-10 | $10.83 | $10.91 | $10.78 | $10.87 | $10.47 | 446,106 |
| 2021-08-09 | $10.95 | $11.07 | $10.78 | $10.92 | $10.52 | 451,850 |
| 2021-08-06 | $10.84 | $10.94 | $10.70 | $10.93 | $10.53 | 468,443 |
| 2021-08-05 | $11.09 | $11.18 | $10.72 | $10.80 | $10.41 | 542,251 |
| 2021-08-04 | $11.03 | $11.12 | $10.79 | $10.96 | $10.56 | 291,163 |
| 2021-08-03 | $10.95 | $11.02 | $10.68 | $11.00 | $10.60 | 392,469 |
| 2021-08-02 | $11.09 | $11.42 | $11.08 | $11.18 | $10.77 | 528,812 |
| 2021-07-30 | $11.21 | $11.39 | $10.86 | $10.90 | $10.50 | 472,445 |
| 2021-07-29 | $11.21 | $11.39 | $11.17 | $11.33 | $10.92 | 384,154 |
| 2021-07-28 | $11.20 | $11.44 | $11.03 | $11.33 | $10.92 | 559,860 |
| 2021-07-27 | $11.32 | $11.34 | $11.00 | $11.05 | $10.65 | 649,992 |
| 2021-07-26 | $11.12 | $11.24 | $11.02 | $11.14 | $10.73 | 279,213 |
| 2021-07-23 | $11.43 | $11.47 | $11.23 | $11.27 | $10.86 | 257,635 |
| 2021-07-22 | $11.31 | $11.34 | $11.12 | $11.27 | $10.86 | 429,026 |
| 2021-07-21 | $11.27 | $11.27 | $11.09 | $11.21 | $10.80 | 820,415 |
| 2021-07-20 | $11.17 | $11.42 | $11.14 | $11.28 | $10.87 | 302,862 |
| 2021-07-19 | $11.33 | $11.43 | $11.15 | $11.25 | $10.84 | 489,373 |
| 2021-07-16 | $11.63 | $11.90 | $11.56 | $11.62 | $11.20 | 371,610 |
| 2021-07-15 | $11.60 | $11.74 | $11.44 | $11.48 | $11.06 | 507,432 |
| 2021-07-14 | $11.54 | $11.67 | $11.45 | $11.61 | $11.19 | 427,535 |
| 2021-07-13 | $11.13 | $11.41 | $11.13 | $11.35 | $10.93 | 740,869 |
| 2021-07-12 | $10.75 | $11.11 | $10.68 | $11.01 | $10.61 | 450,395 |
| 2021-07-09 | $10.69 | $10.79 | $10.56 | $10.74 | $10.35 | 279,331 |
| 2021-07-08 | $10.92 | $10.95 | $10.59 | $10.66 | $10.27 | 591,659 |
| 2021-07-07 | $10.97 | $11.16 | $10.70 | $11.02 | $10.62 | 574,052 |
| 2021-07-06 | $11.00 | $11.12 | $10.73 | $10.75 | $10.36 | 336,920 |
| 2021-07-02 | $11.39 | $11.44 | $11.19 | $11.30 | $10.89 | 275,652 |
| 2021-07-01 | $11.54 | $11.54 | $11.17 | $11.24 | $10.83 | 545,013 |
| 2021-06-30 | $11.64 | $11.65 | $11.44 | $11.52 | $11.10 | 683,133 |
| 2021-06-29 | $11.93 | $11.96 | $11.63 | $11.71 | $11.28 | 269,040 |
| 2021-06-28 | $11.88 | $12.15 | $11.73 | $12.08 | $11.64 | 437,596 |
| 2021-06-25 | $12.17 | $12.17 | $11.85 | $11.93 | $11.49 | 394,789 |
| 2021-06-24 | $12.09 | $12.17 | $12.08 | $12.15 | $11.71 | 233,386 |
| 2021-06-23 | $12.09 | $12.19 | $11.90 | $11.99 | $11.55 | 264,006 |
| 2021-06-22 | $12.24 | $12.29 | $11.96 | $12.09 | $11.65 | 648,671 |
| 2021-06-21 | $12.63 | $12.68 | $12.52 | $12.59 | $11.99 | 281,370 |
| 2021-06-18 | $12.97 | $13.00 | $12.51 | $12.56 | $11.96 | 465,792 |
| 2021-06-17 | $12.63 | $13.02 | $12.63 | $12.81 | $12.20 | 821,158 |
| 2021-06-16 | $12.81 | $12.92 | $12.44 | $12.55 | $11.95 | 517,888 |
| 2021-06-15 | $12.89 | $12.90 | $12.72 | $12.79 | $12.18 | 302,051 |
| 2021-06-14 | $12.80 | $13.00 | $12.76 | $12.93 | $12.31 | 892,194 |
| 2021-06-11 | $12.80 | $12.83 | $12.44 | $12.63 | $12.03 | 593,013 |
| 2021-06-10 | $12.84 | $12.96 | $12.71 | $12.88 | $12.26 | 360,750 |
| 2021-06-09 | $12.60 | $12.85 | $12.57 | $12.59 | $11.99 | 472,366 |
| 2021-06-08 | $12.31 | $12.43 | $12.24 | $12.43 | $11.84 | 425,311 |
| 2021-06-07 | $12.31 | $12.64 | $12.27 | $12.46 | $11.86 | 360,561 |
| 2021-06-04 | $12.15 | $12.28 | $11.98 | $12.26 | $11.67 | 304,860 |
| 2021-06-03 | $11.96 | $12.02 | $11.69 | $11.79 | $11.23 | 150,388 |
| 2021-06-02 | $12.06 | $12.24 | $12.03 | $12.08 | $11.50 | 418,584 |
| 2021-06-01 | $11.90 | $12.10 | $11.87 | $12.06 | $11.48 | 273,771 |
| 2021-05-28 | $11.41 | $11.64 | $11.38 | $11.60 | $11.05 | 391,455 |
| 2021-05-27 | $11.39 | $11.51 | $11.33 | $11.41 | $10.86 | 340,936 |
| 2021-05-26 | $11.38 | $11.45 | $11.31 | $11.37 | $10.83 | 275,825 |
| 2021-05-25 | $11.31 | $11.43 | $11.24 | $11.24 | $10.70 | 139,592 |
| 2021-05-24 | $11.17 | $11.32 | $11.14 | $11.27 | $10.73 | 176,052 |
| 2021-05-21 | $11.36 | $11.37 | $11.07 | $11.07 | $10.54 | 209,183 |
| 2021-05-20 | $11.27 | $11.37 | $11.19 | $11.36 | $10.82 | 405,049 |
| 2021-05-19 | $11.29 | $11.41 | $11.19 | $11.27 | $10.73 | 233,926 |
| 2021-05-18 | $11.45 | $11.49 | $11.33 | $11.40 | $10.85 | 517,176 |
| 2021-05-17 | $11.45 | $11.59 | $11.42 | $11.59 | $11.04 | 313,211 |
| 2021-05-14 | $11.64 | $11.70 | $11.55 | $11.56 | $11.01 | 269,919 |
| 2021-05-13 | $11.41 | $11.63 | $11.38 | $11.53 | $10.98 | 250,937 |
| 2021-05-12 | $11.58 | $11.58 | $11.33 | $11.34 | $10.80 | 351,534 |
| 2021-05-11 | $11.69 | $11.89 | $11.68 | $11.84 | $11.27 | 184,369 |
| 2021-05-10 | $11.94 | $12.08 | $11.85 | $11.98 | $11.41 | 244,576 |
| 2021-05-07 | $11.64 | $11.88 | $11.63 | $11.80 | $11.24 | 233,734 |
| 2021-05-06 | $11.58 | $11.75 | $11.53 | $11.61 | $11.05 | 268,126 |
| 2021-05-05 | $11.29 | $11.50 | $11.24 | $11.50 | $10.95 | 190,600 |
| 2021-05-04 | $11.40 | $11.43 | $11.17 | $11.22 | $10.68 | 224,253 |
| 2021-05-03 | $11.28 | $11.64 | $11.24 | $11.47 | $10.92 | 296,309 |
| 2021-04-30 | $11.38 | $11.38 | $11.17 | $11.21 | $10.67 | 269,244 |
| 2021-04-29 | $11.35 | $11.51 | $11.29 | $11.44 | $10.89 | 430,546 |
| 2021-04-28 | $11.00 | $11.36 | $10.98 | $11.33 | $10.79 | 367,195 |
| 2021-04-27 | $11.05 | $11.07 | $10.92 | $10.99 | $10.46 | 247,421 |
| 2021-04-26 | $11.15 | $11.15 | $10.99 | $11.07 | $10.54 | 282,525 |
| 2021-04-23 | $10.93 | $11.18 | $10.87 | $11.12 | $10.59 | 378,125 |
| 2021-04-22 | $10.86 | $10.91 | $10.76 | $10.90 | $10.38 | 366,285 |
| 2021-04-21 | $10.75 | $10.75 | $10.58 | $10.70 | $10.19 | 148,233 |
| 2021-04-20 | $10.78 | $10.89 | $10.72 | $10.74 | $10.23 | 250,958 |
| 2021-04-19 | $10.84 | $10.97 | $10.74 | $10.76 | $10.25 | 190,808 |
| 2021-04-16 | $10.83 | $10.94 | $10.77 | $10.90 | $10.38 | 241,557 |
| 2021-04-15 | $10.90 | $11.05 | $10.86 | $10.93 | $10.41 | 241,453 |
| 2021-04-14 | $10.79 | $10.90 | $10.77 | $10.79 | $10.27 | 355,180 |
| 2021-04-13 | $10.79 | $10.99 | $10.75 | $10.85 | $10.33 | 448,064 |
| 2021-04-12 | $11.15 | $11.18 | $10.90 | $10.94 | $10.42 | 309,016 |
| 2021-04-09 | $11.23 | $11.25 | $11.04 | $11.06 | $10.53 | 248,581 |
| 2021-04-08 | $11.34 | $11.47 | $11.23 | $11.40 | $10.85 | 441,642 |
| 2021-04-07 | $10.98 | $11.28 | $10.93 | $11.16 | $10.63 | 573,190 |
| 2021-04-06 | $10.91 | $11.05 | $10.86 | $10.88 | $10.36 | 583,813 |
| 2021-04-05 | $11.10 | $11.20 | $10.81 | $10.86 | $10.34 | 1,131,359 |
| 2021-04-01 | $11.22 | $11.23 | $10.83 | $10.84 | $10.32 | 517,567 |
| 2021-03-31 | $11.16 | $11.35 | $11.07 | $11.35 | $10.81 | 910,904 |
| 2021-03-30 | $11.01 | $11.23 | $10.97 | $11.13 | $10.60 | 510,492 |
| 2021-03-29 | $11.04 | $11.10 | $10.93 | $11.07 | $10.54 | 285,411 |
| 2021-03-26 | $11.34 | $11.39 | $11.04 | $11.18 | $10.65 | 229,398 |
| 2021-03-25 | $11.21 | $11.34 | $11.12 | $11.22 | $10.68 | 610,456 |
| 2021-03-24 | $11.77 | $11.77 | $11.19 | $11.20 | $10.66 | 333,783 |
| 2021-03-23 | $11.82 | $12.01 | $11.71 | $11.76 | $11.20 | 361,549 |
| 2021-03-22 | $11.99 | $11.99 | $11.77 | $11.82 | $11.25 | 240,551 |
| 2021-03-19 | $12.00 | $12.23 | $11.98 | $12.03 | $11.45 | 636,484 |
| 2021-03-18 | $11.72 | $11.97 | $11.71 | $11.75 | $11.19 | 803,319 |
| 2021-03-17 | $11.62 | $11.93 | $11.51 | $11.91 | $11.34 | 391,917 |
| 2021-03-16 | $11.86 | $11.94 | $11.68 | $11.82 | $11.25 | 546,263 |
| 2021-03-15 | $11.67 | $11.83 | $11.63 | $11.76 | $11.20 | 426,021 |
| 2021-03-12 | $11.63 | $11.92 | $11.63 | $11.90 | $11.33 | 499,970 |
| 2021-03-11 | $11.57 | $11.84 | $11.51 | $11.83 | $11.26 | 939,953 |
| 2021-03-10 | $11.22 | $11.41 | $11.07 | $11.36 | $10.82 | 399,259 |
| 2021-03-09 | $11.01 | $11.28 | $10.94 | $11.13 | $10.60 | 746,649 |
| 2021-03-08 | $11.52 | $11.66 | $11.17 | $11.21 | $10.67 | 1,099,059 |
| 2021-03-05 | $11.50 | $11.86 | $11.42 | $11.86 | $11.29 | 613,402 |
| 2021-03-04 | $11.70 | $11.95 | $11.45 | $11.54 | $10.99 | 729,554 |
| 2021-03-03 | $11.09 | $11.56 | $10.80 | $11.51 | $10.96 | 1,058,545 |
| 2021-03-02 | $10.97 | $11.33 | $10.72 | $11.26 | $10.72 | 535,860 |
| 2021-03-01 | $11.49 | $11.61 | $11.29 | $11.32 | $10.78 | 515,867 |
| 2021-02-26 | $11.98 | $11.98 | $11.40 | $11.45 | $10.90 | 500,193 |
| 2021-02-25 | $12.26 | $12.40 | $11.82 | $11.91 | $11.34 | 349,373 |
| 2021-02-24 | $12.11 | $12.32 | $12.05 | $12.26 | $11.67 | 301,205 |
| 2021-02-23 | $12.21 | $12.31 | $12.11 | $12.19 | $11.61 | 760,673 |
| 2021-02-22 | $11.92 | $12.27 | $11.87 | $12.20 | $11.62 | 1,055,095 |
| 2021-02-19 | $12.63 | $12.75 | $12.55 | $12.71 | $12.10 | 142,907 |
| 2021-02-18 | $12.93 | $13.00 | $12.43 | $12.50 | $11.90 | 1,061,244 |
| 2021-02-17 | $13.42 | $13.42 | $13.08 | $13.19 | $12.56 | 203,713 |
| 2021-02-16 | $13.37 | $13.61 | $13.35 | $13.41 | $12.77 | 95,100 |
| 2021-02-12 | $13.33 | $13.50 | $13.32 | $13.43 | $12.79 | 268,898 |
| 2021-02-11 | $13.10 | $13.47 | $13.10 | $13.45 | $12.81 | 499,279 |
| 2021-02-10 | $12.50 | $12.82 | $12.43 | $12.80 | $12.19 | 622,125 |
| 2021-02-09 | $12.53 | $12.74 | $12.50 | $12.71 | $12.10 | 307,771 |
| 2021-02-08 | $12.71 | $13.00 | $12.63 | $12.77 | $12.16 | 195,805 |
| 2021-02-05 | $12.84 | $12.94 | $12.77 | $12.78 | $12.17 | 89,864 |
| 2021-02-04 | $13.04 | $13.04 | $12.63 | $12.70 | $12.09 | 277,810 |
| 2021-02-03 | $13.02 | $13.19 | $12.93 | $13.07 | $12.45 | 293,585 |
| 2021-02-02 | $12.82 | $12.88 | $12.64 | $12.67 | $12.06 | 352,122 |
| 2021-02-01 | $12.06 | $12.28 | $11.90 | $12.19 | $11.61 | 229,382 |
| 2021-01-29 | $12.24 | $12.48 | $12.04 | $12.04 | $11.46 | 423,560 |
| 2021-01-28 | $12.35 | $12.53 | $12.28 | $12.41 | $11.82 | 276,192 |
| 2021-01-27 | $12.29 | $12.49 | $12.11 | $12.23 | $11.65 | 231,467 |
| 2021-01-26 | $12.35 | $12.42 | $12.17 | $12.20 | $11.62 | 394,242 |
| 2021-01-25 | $12.10 | $12.30 | $12.02 | $12.18 | $11.60 | 186,085 |
| 2021-01-22 | $12.18 | $12.22 | $11.95 | $12.15 | $11.57 | 203,508 |
| 2021-01-21 | $12.69 | $12.69 | $12.31 | $12.43 | $11.84 | 264,017 |
| 2021-01-20 | $12.79 | $12.85 | $12.62 | $12.75 | $12.14 | 430,966 |
| 2021-01-19 | $13.05 | $13.09 | $12.57 | $12.68 | $12.07 | 343,577 |
| 2021-01-15 | $13.23 | $13.42 | $13.16 | $13.21 | $12.58 | 238,962 |
| 2021-01-14 | $13.26 | $13.60 | $13.26 | $13.53 | $12.88 | 259,631 |
| 2021-01-13 | $13.08 | $13.13 | $12.90 | $13.10 | $12.47 | 302,405 |
| 2021-01-12 | $12.67 | $13.14 | $12.65 | $13.09 | $12.46 | 267,369 |
| 2021-01-11 | $12.73 | $12.75 | $12.54 | $12.62 | $12.02 | 293,745 |
| 2021-01-08 | $12.96 | $13.07 | $12.77 | $12.95 | $12.33 | 437,790 |
| 2021-01-07 | $12.61 | $12.65 | $12.23 | $12.41 | $11.82 | 655,788 |
| 2021-01-06 | $12.92 | $13.16 | $12.85 | $12.94 | $12.32 | 552,124 |
| 2021-01-05 | $13.32 | $13.45 | $13.13 | $13.36 | $12.72 | 357,856 |
| 2021-01-04 | $14.19 | $14.27 | $13.61 | $13.70 | $13.04 | 287,609 |
| 2020-12-31 | $14.02 | $14.04 | $13.86 | $13.92 | $13.25 | 115,266 |
| 2020-12-30 | $14.28 | $14.41 | $14.00 | $14.03 | $13.36 | 132,397 |
| 2020-12-29 | $14.12 | $14.23 | $14.03 | $14.14 | $13.46 | 148,968 |
| 2020-12-28 | $13.91 | $13.93 | $13.62 | $13.87 | $13.21 | 137,622 |
| 2020-12-24 | $13.90 | $13.91 | $13.70 | $13.76 | $13.10 | 37,387 |
| 2020-12-23 | $13.87 | $13.95 | $13.77 | $13.87 | $13.21 | 254,656 |
| 2020-12-22 | $13.80 | $13.98 | $13.70 | $13.78 | $13.12 | 378,617 |
| 2020-12-21 | $13.63 | $13.97 | $13.54 | $13.75 | $13.09 | 510,519 |
| 2020-12-18 | $14.10 | $14.23 | $13.96 | $14.11 | $13.20 | 547,080 |
| 2020-12-17 | $14.16 | $14.38 | $14.06 | $14.08 | $13.18 | 380,744 |
| 2020-12-16 | $13.99 | $14.04 | $13.60 | $13.84 | $12.95 | 473,184 |
| 2020-12-15 | $13.88 | $14.22 | $13.74 | $14.05 | $13.15 | 670,964 |
| 2020-12-14 | $14.60 | $14.85 | $14.20 | $14.22 | $13.31 | 541,357 |
| 2020-12-11 | $13.98 | $14.36 | $13.86 | $14.31 | $13.39 | 477,758 |
| 2020-12-10 | $13.61 | $14.16 | $13.54 | $14.05 | $13.15 | 243,786 |
| 2020-12-09 | $13.89 | $13.97 | $13.63 | $13.73 | $12.85 | 181,151 |
| 2020-12-08 | $13.75 | $14.07 | $13.73 | $13.85 | $12.96 | 198,947 |
| 2020-12-07 | $14.05 | $14.15 | $13.57 | $13.72 | $12.84 | 289,000 |
| 2020-12-04 | $13.88 | $14.05 | $13.84 | $13.85 | $12.96 | 415,728 |
| 2020-12-03 | $13.43 | $13.92 | $13.43 | $13.76 | $12.88 | 398,694 |
| 2020-12-02 | $13.15 | $13.26 | $12.97 | $13.19 | $12.34 | 150,190 |
| 2020-12-01 | $13.08 | $13.25 | $12.99 | $13.15 | $12.31 | 304,501 |
| 2020-11-30 | $13.05 | $13.05 | $12.53 | $12.53 | $11.73 | 452,560 |
| 2020-11-27 | $12.62 | $12.93 | $12.62 | $12.88 | $12.05 | 95,375 |
| 2020-11-25 | $12.71 | $12.73 | $12.51 | $12.59 | $11.78 | 211,746 |
| 2020-11-24 | $12.61 | $12.67 | $12.42 | $12.56 | $11.75 | 648,393 |
| 2020-11-23 | $12.77 | $12.77 | $12.44 | $12.54 | $11.74 | 268,572 |
| 2020-11-20 | $12.89 | $12.90 | $12.65 | $12.80 | $11.98 | 304,275 |
| 2020-11-19 | $12.92 | $13.09 | $12.88 | $13.03 | $12.19 | 389,167 |
| 2020-11-18 | $12.75 | $13.04 | $12.72 | $12.82 | $12.00 | 452,530 |
| 2020-11-17 | $12.17 | $12.76 | $12.17 | $12.63 | $11.82 | 571,052 |
| 2020-11-16 | $12.06 | $12.25 | $11.99 | $12.14 | $11.36 | 263,195 |
| 2020-11-13 | $11.53 | $11.96 | $11.41 | $11.90 | $11.14 | 779,308 |
| 2020-11-12 | $11.62 | $11.65 | $11.36 | $11.43 | $10.70 | 278,183 |
| 2020-11-11 | $11.74 | $11.86 | $11.61 | $11.63 | $10.88 | 229,433 |
| 2020-11-10 | $11.91 | $12.11 | $11.79 | $11.96 | $11.19 | 301,905 |
| 2020-11-09 | $11.82 | $12.07 | $11.64 | $11.86 | $11.10 | 441,480 |
| 2020-11-06 | $10.96 | $11.31 | $10.86 | $11.28 | $10.56 | 749,927 |
| 2020-11-05 | $10.85 | $11.04 | $10.83 | $10.95 | $10.25 | 607,944 |
| 2020-11-04 | $10.35 | $10.73 | $10.25 | $10.56 | $9.88 | 742,568 |
| 2020-11-03 | $10.31 | $10.39 | $9.92 | $10.06 | $9.41 | 309,306 |
| 2020-11-02 | $10.35 | $10.46 | $10.18 | $10.21 | $9.56 | 118,252 |
| 2020-10-30 | $10.43 | $10.46 | $10.14 | $10.30 | $9.64 | 377,775 |
| 2020-10-29 | $10.37 | $10.62 | $10.28 | $10.57 | $9.89 | 192,558 |
| 2020-10-28 | $10.71 | $10.80 | $10.59 | $10.61 | $9.93 | 313,551 |
| 2020-10-27 | $11.33 | $11.41 | $11.06 | $11.10 | $10.39 | 147,079 |
| 2020-10-26 | $11.39 | $11.53 | $11.28 | $11.45 | $10.72 | 226,670 |
| 2020-10-23 | $11.48 | $11.63 | $11.42 | $11.43 | $10.70 | 207,920 |
| 2020-10-22 | $11.35 | $11.71 | $11.32 | $11.71 | $10.96 | 251,802 |
| 2020-10-21 | $11.48 | $11.48 | $11.27 | $11.35 | $10.62 | 309,378 |
| 2020-10-20 | $11.42 | $11.64 | $11.34 | $11.53 | $10.79 | 332,782 |
| 2020-10-19 | $11.54 | $11.65 | $11.29 | $11.34 | $10.45 | 372,234 |
| 2020-10-16 | $11.70 | $11.70 | $11.35 | $11.51 | $10.60 | 198,866 |
TIM SA (TIMB) News Headlines
Recent TIM SA (TIMB) News
Similar Companies to TIM SA (TIMB) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |