Valneva SE (VALN) Exchange: NASDAQ
Data as of July 18, 2025
$6.55 ($0.05) 0.77%
Valneva SE - Daily Information
Click for more stock information on Valneva SE.| Daily Information | Data |
|---|---|
| Date | July 18, 2025 |
| Open | $6.55 |
| Previous Close | $6.55 |
| High | $6.55 |
| Low | $6.52 |
| Adjusted Open | $6.55 |
| Previous Adjusted Close | $6.55 |
| Adjusted High | $6.55 |
| Adjusted Low | $6.52 |
Invest in Valneva SE (VALN)
Key People Valneva SE
| Employee | Position |
|---|---|
| Frédéric Grimaud | Chairman-Supervisory Board |
| Thomas Lingelbach | Co-President & Chief Executive Officer |
| Franck Charles Marie Grimaud | Co-President & Chief Business Officer |
| Perry Denis Celentano | Chief Operating Officer |
| Peter Buhler | Chief Financial Officer & Director |
| Juan Carlos Jaramillo | Chief Medical Officer |
| Michael Möhlen | Vice President-Technical Development |
| Andreas Meinke | VP-Preclinical & Translational Research |
| Vincent Dequenne | Senior Vice President-Operations |
| Jason Golan | Vice President-Commercial Operations |
| Klaus Schwamborn | Vice President-Discovery Research & Innovation |
| Olivier Jankowitsch | Vice President-Global Supply Operations |
| Manfred Tiefenbacher | Vice President-Finance |
| Sharon E. Tetlow | Member-Supervisory Board |
| Johanna Willemina Pattenier | Member-Supervisory Board |
| Laetitia Bachelot-Fontaine | Head-Investor Relations & Corporate Communications |
| Gerald Strohmaier | Head-Human Resources |
| Frédéric Jacotot | Secretary & General Counsel |
| James R. Sulat | Vice Chairman-Supervisory Board |
| Anne-Marie Graffin | Member-Supervisory Board |
Company Profile Valneva SE
Exchange: NASDAQ
IPO Date: May 5, 2021
Employees: 750
Sector: Healthcare
Industry: Biotechnology
Website: Valneva SE Website
Address: 25-27 quai Jules Courmont, 69002 Lyon, France
Historical Stock Data for Valneva SE (VALN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $6.55 | $6.55 | $6.52 | $6.55 | $6.55 | 2,566 |
| 2025-07-17 | $6.51 | $6.60 | $6.37 | $6.50 | $6.50 | 7,142 |
| 2025-07-16 | $6.46 | $6.57 | $6.46 | $6.49 | $6.49 | 5,950 |
| 2025-07-15 | $6.53 | $6.73 | $6.16 | $6.45 | $6.45 | 18,115 |
| 2025-07-14 | $6.21 | $6.31 | $6.08 | $6.08 | $6.08 | 7,286 |
| 2025-07-11 | $6.03 | $6.29 | $5.82 | $6.07 | $6.07 | 11,587 |
| 2025-07-10 | $6.04 | $6.09 | $5.95 | $6.01 | $6.01 | 19,960 |
| 2025-07-09 | $5.90 | $6.19 | $5.77 | $5.90 | $5.90 | 34,979 |
| 2025-07-08 | $5.77 | $5.99 | $5.69 | $5.84 | $5.84 | 22,355 |
| 2025-07-07 | $5.69 | $5.87 | $5.69 | $5.74 | $5.74 | 12,489 |
| 2025-07-03 | $5.79 | $5.87 | $5.68 | $5.81 | $5.81 | 6,647 |
| 2025-07-02 | $5.83 | $6.06 | $5.66 | $5.81 | $5.81 | 6,504 |
| 2025-07-01 | $5.88 | $6.08 | $5.63 | $5.72 | $5.72 | 15,564 |
| 2025-06-30 | $5.78 | $5.78 | $5.57 | $5.67 | $5.67 | 11,452 |
| 2025-06-27 | $5.64 | $5.97 | $5.64 | $5.80 | $5.80 | 26,864 |
| 2025-06-26 | $5.50 | $5.80 | $5.50 | $5.75 | $5.75 | 10,389 |
| 2025-06-25 | $5.71 | $5.72 | $5.50 | $5.50 | $5.50 | 1,664 |
| 2025-06-24 | $5.69 | $5.71 | $5.49 | $5.60 | $5.60 | 7,394 |
| 2025-06-23 | $5.56 | $5.60 | $5.43 | $5.59 | $5.59 | 9,484 |
| 2025-06-20 | $5.71 | $5.77 | $5.62 | $5.62 | $5.62 | 11,596 |
| 2025-06-18 | $5.77 | $5.79 | $5.71 | $5.72 | $5.72 | 9,205 |
| 2025-06-17 | $5.84 | $6.02 | $5.70 | $5.88 | $5.88 | 23,279 |
| 2025-06-16 | $5.96 | $6.21 | $5.96 | $6.07 | $6.07 | 31,348 |
| 2025-06-13 | $6.16 | $6.28 | $6.00 | $6.00 | $6.00 | 12,704 |
| 2025-06-12 | $6.30 | $6.40 | $6.02 | $6.15 | $6.15 | 7,965 |
| 2025-06-11 | $6.24 | $6.30 | $6.14 | $6.27 | $6.27 | 3,573 |
| 2025-06-10 | $6.23 | $6.30 | $6.04 | $6.29 | $6.29 | 2,648 |
| 2025-06-09 | $6.15 | $6.28 | $6.07 | $6.08 | $6.08 | 22,168 |
| 2025-06-06 | $6.15 | $6.18 | $6.02 | $6.16 | $6.16 | 11,282 |
| 2025-06-05 | $6.28 | $6.45 | $6.19 | $6.28 | $6.28 | 4,726 |
| 2025-06-04 | $6.27 | $6.29 | $6.25 | $6.25 | $6.25 | 1,070 |
| 2025-06-03 | $6.22 | $6.30 | $6.18 | $6.20 | $6.20 | 5,315 |
| 2025-06-02 | $6.36 | $6.42 | $6.28 | $6.41 | $6.41 | 4,100 |
| 2025-05-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,229 |
| 2025-05-29 | $6.43 | $6.51 | $6.40 | $6.40 | $6.40 | 2,217 |
| 2025-05-28 | $6.38 | $6.54 | $6.37 | $6.37 | $6.37 | 2,279 |
| 2025-05-27 | $6.46 | $6.54 | $6.35 | $6.38 | $6.38 | 7,893 |
| 2025-05-23 | $6.23 | $6.38 | $6.18 | $6.18 | $6.18 | 5,213 |
| 2025-05-22 | $6.23 | $6.33 | $6.20 | $6.33 | $6.33 | 1,466,280 |
| 2025-05-21 | $6.48 | $6.55 | $6.30 | $6.30 | $6.30 | 16,053 |
| 2025-05-20 | $6.40 | $6.52 | $6.25 | $6.41 | $6.41 | 33,755 |
| 2025-05-19 | $6.40 | $6.61 | $6.19 | $6.34 | $6.34 | 3,664 |
| 2025-05-16 | $6.32 | $6.37 | $6.19 | $6.27 | $6.27 | 6,159 |
| 2025-05-15 | $6.32 | $6.32 | $6.15 | $6.17 | $6.17 | 3,265 |
| 2025-05-14 | $6.41 | $6.47 | $6.28 | $6.41 | $6.41 | 4,433 |
| 2025-05-13 | $6.43 | $6.43 | $6.18 | $6.38 | $6.38 | 5,961 |
| 2025-05-12 | $6.42 | $6.55 | $6.20 | $6.45 | $6.45 | 22,928 |
| 2025-05-09 | $6.43 | $6.48 | $6.36 | $6.47 | $6.47 | 5,788 |
| 2025-05-08 | $6.27 | $6.39 | $6.27 | $6.38 | $6.38 | 2,547 |
| 2025-05-07 | $6.59 | $6.65 | $6.25 | $6.59 | $6.59 | 7,798 |
| 2025-05-06 | $6.53 | $6.53 | $6.33 | $6.48 | $6.48 | 5,207 |
| 2025-05-05 | $6.62 | $7.00 | $6.53 | $6.66 | $6.66 | 2,731 |
| 2025-05-02 | $6.28 | $6.70 | $6.25 | $6.57 | $6.57 | 60,571 |
| 2025-05-01 | $6.27 | $6.38 | $6.27 | $6.38 | $6.38 | 2,012 |
| 2025-04-30 | $6.44 | $6.49 | $6.17 | $6.35 | $6.35 | 14,897 |
| 2025-04-29 | $6.62 | $6.69 | $6.25 | $6.45 | $6.45 | 22,384 |
| 2025-04-28 | $6.61 | $7.00 | $6.31 | $6.57 | $6.57 | 29,789 |
| 2025-04-25 | $6.87 | $7.19 | $6.87 | $7.03 | $7.03 | 10,856 |
| 2025-04-24 | $6.96 | $7.01 | $6.77 | $6.99 | $6.99 | 7,560 |
| 2025-04-23 | $7.00 | $7.00 | $6.86 | $6.98 | $6.98 | 4,867 |
| 2025-04-22 | $7.05 | $7.05 | $6.71 | $6.81 | $6.81 | 2,929 |
| 2025-04-21 | $6.84 | $6.84 | $6.59 | $6.63 | $6.63 | 11,486 |
| 2025-04-17 | $6.73 | $6.91 | $6.68 | $6.79 | $6.79 | 12,728 |
| 2025-04-16 | $7.01 | $7.01 | $6.54 | $6.57 | $6.57 | 11,036 |
| 2025-04-15 | $7.18 | $7.25 | $6.91 | $7.05 | $7.05 | 15,484 |
| 2025-04-14 | $6.62 | $7.30 | $6.41 | $7.05 | $7.05 | 58,188 |
| 2025-04-11 | $6.22 | $6.46 | $5.99 | $6.29 | $6.29 | 9,133 |
| 2025-04-10 | $6.45 | $6.48 | $6.14 | $6.31 | $6.31 | 8,553 |
| 2025-04-09 | $6.12 | $6.78 | $6.03 | $6.77 | $6.77 | 2,403,681 |
| 2025-04-08 | $6.61 | $6.61 | $5.93 | $6.04 | $6.04 | 41,537 |
| 2025-04-07 | $6.07 | $6.40 | $5.87 | $6.24 | $6.24 | 23,677 |
| 2025-04-04 | $6.02 | $6.27 | $5.74 | $5.98 | $5.98 | 41,373 |
| 2025-04-03 | $7.55 | $7.59 | $6.82 | $6.97 | $6.97 | 47,295 |
| 2025-04-02 | $6.88 | $7.00 | $6.88 | $6.92 | $6.92 | 17,804 |
| 2025-04-01 | $6.93 | $6.95 | $6.74 | $6.76 | $6.76 | 24,947 |
| 2025-03-31 | $6.80 | $7.14 | $6.70 | $6.71 | $6.71 | 23,896 |
| 2025-03-28 | $7.15 | $7.31 | $7.15 | $7.26 | $7.26 | 13,815 |
| 2025-03-27 | $7.23 | $7.38 | $7.23 | $7.25 | $7.25 | 16,613 |
| 2025-03-26 | $7.17 | $7.34 | $6.91 | $7.16 | $7.16 | 22,011 |
| 2025-03-25 | $7.28 | $7.39 | $7.00 | $7.07 | $7.07 | 20,330 |
| 2025-03-24 | $7.62 | $7.76 | $7.43 | $7.43 | $7.43 | 28,389 |
| 2025-03-21 | $7.30 | $7.46 | $7.11 | $7.17 | $7.17 | 17,733 |
| 2025-03-20 | $7.06 | $7.32 | $7.05 | $7.25 | $7.25 | 18,985 |
| 2025-03-19 | $6.98 | $7.02 | $6.73 | $6.73 | $6.73 | 43,030 |
| 2025-03-18 | $6.81 | $6.99 | $6.78 | $6.78 | $6.78 | 12,500 |
| 2025-03-17 | $6.72 | $7.01 | $6.72 | $6.98 | $6.98 | 6,197 |
| 2025-03-14 | $6.84 | $6.95 | $6.74 | $6.79 | $6.79 | 9,372 |
| 2025-03-13 | $6.91 | $6.91 | $6.78 | $6.79 | $6.79 | 11,335 |
| 2025-03-12 | $7.15 | $7.29 | $7.02 | $7.03 | $7.03 | 5,652 |
| 2025-03-11 | $6.96 | $7.15 | $6.96 | $7.06 | $7.06 | 19,714 |
| 2025-03-10 | $7.07 | $7.13 | $6.71 | $6.90 | $6.90 | 11,408 |
| 2025-03-07 | $7.11 | $7.28 | $6.75 | $7.07 | $7.07 | 9,954 |
| 2025-03-06 | $7.14 | $7.28 | $6.86 | $6.86 | $6.86 | 7,902 |
| 2025-03-05 | $6.97 | $7.14 | $6.97 | $7.14 | $7.14 | 4,318 |
| 2025-03-04 | $6.76 | $6.97 | $6.73 | $6.84 | $6.84 | 28,023 |
| 2025-03-03 | $6.88 | $7.19 | $6.78 | $6.82 | $6.82 | 32,129 |
| 2025-02-28 | $7.03 | $7.03 | $6.70 | $6.75 | $6.75 | 26,221 |
| 2025-02-27 | $7.20 | $7.35 | $7.03 | $7.12 | $7.12 | 21,727 |
| 2025-02-26 | $7.48 | $7.73 | $7.34 | $7.36 | $7.36 | 19,328 |
| 2025-02-25 | $7.82 | $7.97 | $7.36 | $7.41 | $7.41 | 54,869 |
| 2025-02-24 | $8.01 | $8.20 | $7.56 | $7.81 | $7.81 | 118,976 |
| 2025-02-21 | $7.80 | $7.99 | $7.39 | $7.44 | $7.44 | 51,801 |
| 2025-02-20 | $7.81 | $7.95 | $7.75 | $7.91 | $7.91 | 81,413 |
| 2025-02-19 | $7.58 | $7.75 | $7.35 | $7.54 | $7.54 | 54,563 |
| 2025-02-18 | $7.40 | $7.50 | $7.04 | $7.33 | $7.33 | 81,416 |
| 2025-02-14 | $7.18 | $7.31 | $6.62 | $6.67 | $6.67 | 216,453 |
| 2025-02-13 | $7.90 | $7.97 | $7.49 | $7.79 | $7.79 | 141,359 |
| 2025-02-12 | $7.77 | $8.42 | $7.54 | $8.33 | $8.33 | 134,159 |
| 2025-02-11 | $7.48 | $7.83 | $7.48 | $7.83 | $7.83 | 77,024 |
| 2025-02-10 | $6.85 | $7.02 | $6.78 | $7.00 | $7.00 | 30,352 |
| 2025-02-07 | $6.77 | $6.83 | $6.45 | $6.47 | $6.47 | 69,870 |
| 2025-02-06 | $7.20 | $7.24 | $6.81 | $6.93 | $6.93 | 101,627 |
| 2025-02-05 | $6.21 | $6.71 | $6.06 | $6.67 | $6.67 | 114,298 |
| 2025-02-04 | $5.50 | $5.66 | $5.50 | $5.61 | $5.61 | 45,770 |
| 2025-02-03 | $5.66 | $5.69 | $5.17 | $5.37 | $5.37 | 67,125 |
| 2025-01-31 | $5.78 | $5.82 | $5.60 | $5.78 | $5.78 | 64,274 |
| 2025-01-30 | $5.07 | $5.34 | $4.96 | $5.25 | $5.25 | 240,537 |
| 2025-01-29 | $4.99 | $5.07 | $4.91 | $5.07 | $5.07 | 19,286 |
| 2025-01-28 | $4.91 | $4.95 | $4.85 | $4.95 | $4.95 | 5,431 |
| 2025-01-27 | $4.71 | $4.90 | $4.71 | $4.85 | $4.85 | 22,477 |
| 2025-01-24 | $4.80 | $4.97 | $4.75 | $4.90 | $4.90 | 54,197 |
| 2025-01-23 | $4.89 | $4.89 | $4.56 | $4.74 | $4.74 | 63,366 |
| 2025-01-22 | $4.68 | $4.86 | $4.57 | $4.63 | $4.63 | 56,224 |
| 2025-01-21 | $4.66 | $4.83 | $4.55 | $4.71 | $4.71 | 41,285 |
| 2025-01-17 | $4.33 | $4.43 | $4.25 | $4.37 | $4.37 | 46,649 |
| 2025-01-16 | $4.30 | $4.38 | $4.22 | $4.31 | $4.31 | 17,708 |
| 2025-01-15 | $4.32 | $4.51 | $4.27 | $4.31 | $4.31 | 40,620 |
| 2025-01-14 | $4.40 | $4.43 | $4.20 | $4.39 | $4.39 | 53,541 |
| 2025-01-13 | $4.46 | $4.50 | $4.38 | $4.44 | $4.44 | 28,317 |
| 2025-01-10 | $4.52 | $4.67 | $4.50 | $4.54 | $4.54 | 49,145 |
| 2025-01-08 | $4.73 | $4.76 | $4.58 | $4.62 | $4.62 | 28,005 |
| 2025-01-07 | $4.75 | $4.82 | $4.65 | $4.66 | $4.66 | 22,431 |
| 2025-01-06 | $4.69 | $4.83 | $4.65 | $4.69 | $4.69 | 12,199 |
| 2025-01-03 | $4.64 | $4.83 | $4.50 | $4.63 | $4.63 | 86,165 |
| 2025-01-02 | $4.70 | $4.78 | $4.58 | $4.72 | $4.72 | 73,189 |
| 2024-12-31 | $4.27 | $4.50 | $4.27 | $4.37 | $4.37 | 77,399 |
| 2024-12-30 | $4.35 | $4.40 | $4.02 | $4.32 | $4.32 | 70,407 |
| 2024-12-27 | $4.46 | $4.50 | $4.29 | $4.33 | $4.33 | 108,759 |
| 2024-12-26 | $4.21 | $4.67 | $4.10 | $4.20 | $4.20 | 101,538 |
| 2024-12-24 | $4.18 | $4.50 | $4.05 | $4.19 | $4.19 | 174,691 |
| 2024-12-23 | $4.05 | $4.11 | $3.94 | $4.04 | $4.04 | 69,171 |
| 2024-12-20 | $4.25 | $4.25 | $3.99 | $3.99 | $3.99 | 53,700 |
| 2024-12-19 | $3.96 | $4.38 | $3.96 | $4.35 | $4.35 | 234,049 |
| 2024-12-18 | $3.84 | $3.91 | $3.71 | $3.71 | $3.71 | 19,367 |
| 2024-12-17 | $3.81 | $3.85 | $3.62 | $3.69 | $3.69 | 40,979 |
| 2024-12-16 | $3.86 | $4.09 | $3.75 | $3.81 | $3.81 | 39,697 |
| 2024-12-13 | $3.91 | $3.96 | $3.86 | $3.93 | $3.93 | 8,124 |
| 2024-12-12 | $3.96 | $4.02 | $3.85 | $3.93 | $3.93 | 33,926 |
| 2024-12-11 | $4.12 | $4.29 | $3.95 | $3.96 | $3.96 | 25,304 |
| 2024-12-10 | $4.22 | $4.26 | $4.12 | $4.23 | $4.23 | 13,329 |
| 2024-12-09 | $4.20 | $4.33 | $4.15 | $4.31 | $4.31 | 16,310 |
| 2024-12-06 | $4.03 | $4.18 | $4.03 | $4.14 | $4.14 | 16,495 |
| 2024-12-05 | $4.04 | $4.06 | $3.90 | $3.95 | $3.95 | 21,481 |
| 2024-12-04 | $4.23 | $4.28 | $4.02 | $4.03 | $4.03 | 95,848 |
| 2024-12-03 | $3.94 | $4.08 | $3.88 | $3.89 | $3.89 | 55,144 |
| 2024-12-02 | $3.96 | $4.09 | $3.82 | $3.87 | $3.87 | 89,507 |
| 2024-11-29 | $3.94 | $4.06 | $3.91 | $4.05 | $4.05 | 24,891 |
| 2024-11-27 | $4.00 | $4.01 | $3.93 | $3.96 | $3.96 | 19,797 |
| 2024-11-26 | $4.15 | $4.15 | $4.00 | $4.00 | $4.00 | 29,196 |
| 2024-11-25 | $4.51 | $4.51 | $4.29 | $4.30 | $4.30 | 33,109 |
| 2024-11-22 | $4.37 | $4.56 | $4.29 | $4.43 | $4.43 | 10,441 |
| 2024-11-21 | $4.55 | $4.56 | $4.27 | $4.42 | $4.42 | 15,038 |
| 2024-11-20 | $4.57 | $4.73 | $4.54 | $4.67 | $4.67 | 38,949 |
| 2024-11-19 | $4.56 | $4.58 | $4.52 | $4.56 | $4.56 | 2,231 |
| 2024-11-18 | $4.54 | $4.62 | $4.45 | $4.55 | $4.55 | 18,326 |
| 2024-11-15 | $4.77 | $4.77 | $4.60 | $4.66 | $4.66 | 12,064 |
| 2024-11-14 | $5.02 | $5.28 | $4.88 | $4.95 | $4.95 | 11,366 |
| 2024-11-13 | $4.96 | $5.18 | $4.91 | $4.96 | $4.96 | 21,982 |
| 2024-11-12 | $5.05 | $5.05 | $4.63 | $4.79 | $4.79 | 34,317 |
| 2024-11-11 | $5.19 | $5.20 | $5.12 | $5.13 | $5.13 | 12,566 |
| 2024-11-08 | $5.33 | $5.33 | $5.16 | $5.24 | $5.24 | 52,962 |
| 2024-11-07 | $5.53 | $5.54 | $5.41 | $5.48 | $5.48 | 47,019 |
| 2024-11-06 | $5.69 | $5.70 | $5.58 | $5.59 | $5.59 | 58,094 |
| 2024-11-05 | $5.76 | $5.86 | $5.70 | $5.78 | $5.78 | 15,281 |
| 2024-11-04 | $5.89 | $5.93 | $5.81 | $5.85 | $5.85 | 45,157 |
| 2024-11-01 | $5.83 | $5.83 | $5.74 | $5.75 | $5.75 | 33,271 |
| 2024-10-31 | $5.76 | $5.80 | $5.65 | $5.65 | $5.65 | 18,987 |
| 2024-10-30 | $6.06 | $6.06 | $5.85 | $5.85 | $5.85 | 11,971 |
| 2024-10-29 | $6.01 | $6.08 | $5.98 | $5.99 | $5.99 | 10,463 |
| 2024-10-28 | $6.00 | $6.21 | $5.99 | $6.09 | $6.09 | 21,859 |
| 2024-10-25 | $5.83 | $5.98 | $5.83 | $5.94 | $5.94 | 26,366 |
| 2024-10-24 | $5.91 | $5.92 | $5.89 | $5.89 | $5.89 | 1,540 |
| 2024-10-23 | $5.85 | $5.85 | $5.83 | $5.83 | $5.83 | 1,576 |
| 2024-10-22 | $5.92 | $6.01 | $5.92 | $5.95 | $5.95 | 14,035 |
| 2024-10-21 | $5.87 | $5.89 | $5.80 | $5.85 | $5.85 | 3,199 |
| 2024-10-18 | $5.85 | $5.91 | $5.73 | $5.89 | $5.89 | 20,151 |
| 2024-10-17 | $5.60 | $5.68 | $5.55 | $5.62 | $5.62 | 38,475 |
| 2024-10-16 | $5.49 | $6.12 | $5.40 | $5.60 | $5.60 | 68,825 |
| 2024-10-15 | $5.61 | $5.61 | $5.49 | $5.55 | $5.55 | 16,630 |
| 2024-10-14 | $5.69 | $5.69 | $5.63 | $5.65 | $5.65 | 4,392 |
| 2024-10-11 | $5.63 | $5.73 | $5.57 | $5.63 | $5.63 | 19,613 |
| 2024-10-10 | $5.70 | $5.90 | $5.58 | $5.69 | $5.69 | 19,448 |
| 2024-10-09 | $5.74 | $5.88 | $5.68 | $5.80 | $5.80 | 12,276 |
| 2024-10-08 | $5.88 | $5.88 | $5.82 | $5.84 | $5.84 | 5,052 |
| 2024-10-07 | $5.92 | $5.92 | $5.82 | $5.91 | $5.91 | 7,938 |
| 2024-10-04 | $5.84 | $5.93 | $5.81 | $5.81 | $5.81 | 4,117 |
| 2024-10-03 | $5.65 | $5.68 | $5.63 | $5.63 | $5.63 | 2,455 |
| 2024-10-02 | $5.75 | $5.75 | $5.68 | $5.71 | $5.71 | 17,394 |
| 2024-10-01 | $5.96 | $5.96 | $5.77 | $5.77 | $5.77 | 7,267 |
| 2024-09-30 | $6.15 | $6.15 | $5.91 | $6.04 | $6.04 | 18,299 |
| 2024-09-27 | $6.19 | $6.21 | $6.11 | $6.21 | $6.21 | 5,387 |
| 2024-09-26 | $6.21 | $6.55 | $6.10 | $6.11 | $6.11 | 12,457 |
| 2024-09-25 | $6.09 | $6.12 | $5.98 | $6.03 | $6.03 | 10,705 |
| 2024-09-24 | $5.96 | $6.01 | $5.90 | $5.98 | $5.98 | 5,395 |
| 2024-09-23 | $5.90 | $5.91 | $5.82 | $5.91 | $5.91 | 7,633 |
| 2024-09-20 | $5.99 | $5.99 | $5.70 | $5.88 | $5.88 | 42,140 |
| 2024-09-19 | $6.08 | $6.21 | $6.00 | $6.02 | $6.02 | 33,745 |
| 2024-09-18 | $6.17 | $6.18 | $6.05 | $6.06 | $6.06 | 12,879 |
| 2024-09-17 | $6.26 | $6.26 | $6.04 | $6.07 | $6.07 | 65,433 |
| 2024-09-16 | $6.30 | $6.33 | $6.19 | $6.29 | $6.29 | 31,670 |
| 2024-09-13 | $6.30 | $6.40 | $6.21 | $6.39 | $6.39 | 43,306 |
| 2024-09-12 | $7.00 | $7.04 | $6.95 | $6.98 | $6.98 | 6,303 |
| 2024-09-11 | $7.07 | $7.08 | $6.83 | $7.00 | $7.00 | 15,754 |
| 2024-09-10 | $7.00 | $7.32 | $6.91 | $7.17 | $7.17 | 16,064 |
| 2024-09-09 | $6.97 | $7.01 | $6.89 | $6.92 | $6.92 | 21,736 |
| 2024-09-06 | $7.09 | $7.19 | $6.93 | $7.00 | $7.00 | 19,833 |
| 2024-09-05 | $7.15 | $7.50 | $7.07 | $7.07 | $7.07 | 9,114 |
| 2024-09-04 | $7.17 | $7.26 | $7.09 | $7.20 | $7.20 | 21,225 |
| 2024-09-03 | $7.32 | $7.76 | $7.20 | $7.27 | $7.27 | 39,126 |
| 2024-08-30 | $7.40 | $7.40 | $7.24 | $7.32 | $7.32 | 6,857 |
| 2024-08-29 | $7.75 | $8.22 | $7.33 | $7.34 | $7.34 | 6,853 |
| 2024-08-28 | $7.56 | $7.58 | $7.40 | $7.58 | $7.58 | 2,349 |
| 2024-08-27 | $7.86 | $7.86 | $7.64 | $7.64 | $7.64 | 4,600 |
| 2024-08-26 | $7.88 | $8.00 | $7.88 | $7.98 | $7.98 | 2,559 |
| 2024-08-23 | $7.76 | $7.76 | $7.63 | $7.76 | $7.76 | 1,661 |
| 2024-08-22 | $7.91 | $7.91 | $7.57 | $7.65 | $7.65 | 5,954 |
| 2024-08-21 | $8.12 | $8.12 | $7.82 | $7.92 | $7.92 | 5,504 |
| 2024-08-20 | $8.66 | $8.66 | $8.11 | $8.42 | $8.42 | 16,673 |
| 2024-08-19 | $8.18 | $8.62 | $8.18 | $8.56 | $8.56 | 32,592 |
| 2024-08-16 | $7.68 | $7.84 | $7.52 | $7.52 | $7.52 | 2,643 |
| 2024-08-15 | $7.69 | $7.84 | $7.46 | $7.61 | $7.61 | 5,054 |
| 2024-08-14 | $7.75 | $7.79 | $7.67 | $7.79 | $7.79 | 3,630 |
| 2024-08-13 | $7.59 | $7.84 | $7.30 | $7.45 | $7.45 | 10,359 |
| 2024-08-12 | $6.93 | $7.07 | $6.71 | $6.94 | $6.94 | 6,171 |
| 2024-08-09 | $6.90 | $6.90 | $6.85 | $6.89 | $6.89 | 2,505 |
| 2024-08-08 | $6.90 | $7.40 | $6.85 | $6.85 | $6.85 | 7,897 |
| 2024-08-07 | $7.05 | $7.12 | $6.77 | $6.85 | $6.85 | 11,792 |
| 2024-08-06 | $6.71 | $7.07 | $6.70 | $7.00 | $7.00 | 11,816 |
| 2024-08-05 | $6.77 | $7.07 | $6.39 | $6.84 | $6.84 | 27,311 |
| 2024-08-02 | $7.01 | $7.07 | $7.01 | $7.07 | $7.07 | 2,792 |
| 2024-08-01 | $7.24 | $7.24 | $7.05 | $7.05 | $7.05 | 3,245 |
| 2024-07-31 | $7.47 | $7.47 | $7.29 | $7.35 | $7.35 | 5,411 |
| 2024-07-30 | $7.12 | $7.20 | $7.12 | $7.20 | $7.20 | 4,271 |
| 2024-07-29 | $7.25 | $7.25 | $7.10 | $7.10 | $7.10 | 3,267 |
| 2024-07-26 | $7.21 | $7.26 | $7.21 | $7.25 | $7.25 | 1,907 |
| 2024-07-25 | $7.08 | $7.26 | $7.08 | $7.26 | $7.26 | 6,135 |
| 2024-07-24 | $7.16 | $7.25 | $7.16 | $7.17 | $7.17 | 3,641 |
| 2024-07-23 | $7.43 | $7.43 | $7.11 | $7.30 | $7.30 | 2,845 |
| 2024-07-22 | $7.70 | $7.70 | $7.49 | $7.57 | $7.57 | 2,323 |
| 2024-07-19 | $7.32 | $7.46 | $7.21 | $7.46 | $7.46 | 5,535 |
| 2024-07-18 | $7.66 | $7.70 | $7.66 | $7.69 | $7.69 | 3,185 |
| 2024-07-17 | $7.71 | $7.79 | $7.60 | $7.74 | $7.74 | 5,501 |
| 2024-07-16 | $7.52 | $7.72 | $7.52 | $7.52 | $7.52 | 3,007 |
| 2024-07-15 | $7.66 | $7.66 | $7.40 | $7.40 | $7.40 | 1,775 |
| 2024-07-12 | $7.37 | $7.59 | $7.37 | $7.59 | $7.59 | 7,517 |
| 2024-07-11 | $7.22 | $7.37 | $7.20 | $7.35 | $7.35 | 6,086 |
| 2024-07-10 | $7.28 | $7.41 | $7.04 | $7.20 | $7.20 | 4,325 |
| 2024-07-09 | $7.11 | $7.27 | $7.11 | $7.25 | $7.25 | 3,686 |
| 2024-07-08 | $7.10 | $7.10 | $7.01 | $7.05 | $7.05 | 3,200 |
| 2024-07-05 | $7.19 | $7.19 | $7.01 | $7.05 | $7.05 | 9,867 |
| 2024-07-03 | $7.29 | $7.34 | $7.19 | $7.19 | $7.19 | 2,623 |
| 2024-07-02 | $7.15 | $7.60 | $7.11 | $7.25 | $7.25 | 5,424 |
| 2024-07-01 | $7.40 | $7.64 | $7.00 | $7.11 | $7.11 | 21,174 |
| 2024-06-28 | $7.01 | $7.09 | $6.91 | $7.01 | $7.01 | 11,663 |
| 2024-06-27 | $7.44 | $7.61 | $7.13 | $7.13 | $7.13 | 13,195 |
| 2024-06-26 | $7.56 | $7.59 | $7.10 | $7.37 | $7.37 | 11,640 |
| 2024-06-25 | $7.89 | $7.89 | $7.33 | $7.47 | $7.47 | 17,797 |
| 2024-06-24 | $7.48 | $7.91 | $7.29 | $7.82 | $7.82 | 19,827 |
| 2024-06-21 | $6.95 | $7.18 | $6.76 | $7.18 | $7.18 | 25,548 |
| 2024-06-20 | $6.99 | $7.32 | $6.96 | $7.10 | $7.10 | 5,678 |
| 2024-06-18 | $6.99 | $7.37 | $6.95 | $7.10 | $7.10 | 14,114 |
| 2024-06-17 | $7.20 | $7.23 | $7.09 | $7.09 | $7.09 | 7,673 |
| 2024-06-14 | $7.56 | $7.56 | $7.20 | $7.25 | $7.25 | 9,688 |
| 2024-06-13 | $8.20 | $8.20 | $7.75 | $7.75 | $7.75 | 14,438 |
| 2024-06-12 | $8.99 | $8.99 | $8.10 | $8.38 | $8.38 | 3,623 |
| 2024-06-11 | $8.22 | $8.30 | $8.14 | $8.14 | $8.14 | 3,714 |
| 2024-06-10 | $8.14 | $8.14 | $7.89 | $7.95 | $7.95 | 10,534 |
| 2024-06-07 | $8.20 | $8.38 | $8.20 | $8.38 | $8.38 | 1,813 |
| 2024-06-06 | $8.48 | $8.66 | $8.27 | $8.38 | $8.38 | 7,933 |
| 2024-06-05 | $8.88 | $8.88 | $8.54 | $8.56 | $8.56 | 1,115 |
| 2024-06-04 | $9.16 | $9.16 | $8.83 | $8.83 | $8.83 | 5,845 |
| 2024-06-03 | $9.16 | $9.50 | $8.32 | $9.08 | $9.08 | 9,892 |
| 2024-05-31 | $8.94 | $9.09 | $8.88 | $9.07 | $9.07 | 4,817 |
| 2024-05-30 | $9.00 | $9.00 | $8.75 | $8.90 | $8.90 | 6,491 |
| 2024-05-29 | $8.67 | $8.89 | $8.46 | $8.89 | $8.89 | 952 |
| 2024-05-28 | $8.62 | $8.81 | $8.62 | $8.65 | $8.65 | 3,986 |
| 2024-05-24 | $8.55 | $8.55 | $8.36 | $8.52 | $8.52 | 1,558 |
| 2024-05-23 | $8.95 | $8.95 | $8.52 | $8.61 | $8.61 | 5,285 |
| 2024-05-22 | $8.36 | $8.74 | $8.36 | $8.73 | $8.73 | 1,859 |
| 2024-05-21 | $8.43 | $8.43 | $8.20 | $8.20 | $8.20 | 4,526 |
| 2024-05-20 | $8.69 | $8.85 | $8.58 | $8.84 | $8.84 | 5,555 |
| 2024-05-17 | $8.94 | $9.00 | $8.70 | $8.88 | $8.88 | 12,039 |
| 2024-05-16 | $8.90 | $9.00 | $8.75 | $8.82 | $8.82 | 6,157 |
| 2024-05-15 | $8.85 | $8.88 | $8.10 | $8.85 | $8.85 | 46,060 |
| 2024-05-14 | $8.01 | $8.38 | $7.88 | $8.01 | $8.01 | 20,978 |
| 2024-05-13 | $7.45 | $7.76 | $7.40 | $7.61 | $7.61 | 2,855 |
| 2024-05-10 | $7.19 | $7.42 | $7.15 | $7.42 | $7.42 | 3,863 |
| 2024-05-09 | $7.08 | $7.22 | $7.04 | $7.12 | $7.12 | 2,158 |
| 2024-05-08 | $7.26 | $7.37 | $7.08 | $7.24 | $7.24 | 19,120 |
| 2024-05-07 | $7.31 | $7.50 | $7.24 | $7.50 | $7.50 | 20,047 |
| 2024-05-06 | $7.54 | $7.56 | $7.41 | $7.50 | $7.50 | 5,648 |
| 2024-05-03 | $7.50 | $7.71 | $7.48 | $7.71 | $7.71 | 1,423 |
| 2024-05-02 | $7.37 | $7.55 | $7.30 | $7.43 | $7.43 | 44,663 |
| 2024-05-01 | $7.77 | $7.77 | $7.48 | $7.57 | $7.57 | 21,394 |
| 2024-04-30 | $7.52 | $8.05 | $7.24 | $7.45 | $7.45 | 41,663 |
| 2024-04-29 | $7.46 | $7.76 | $7.36 | $7.69 | $7.69 | 53,023 |
| 2024-04-26 | $7.47 | $7.80 | $7.47 | $7.64 | $7.64 | 38,113 |
| 2024-04-25 | $7.52 | $8.00 | $7.28 | $7.55 | $7.55 | 52,747 |
| 2024-04-24 | $7.81 | $7.81 | $7.55 | $7.75 | $7.75 | 1,633 |
| 2024-04-23 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 804 |
| 2024-04-22 | $7.76 | $7.92 | $7.76 | $7.92 | $7.92 | 2,892 |
| 2024-04-19 | $7.82 | $7.97 | $7.58 | $7.58 | $7.58 | 8,501 |
| 2024-04-18 | $7.76 | $8.22 | $7.76 | $8.13 | $8.13 | 2,760 |
| 2024-04-17 | $7.79 | $7.79 | $7.50 | $7.75 | $7.75 | 1,608 |
| 2024-04-16 | $8.15 | $8.15 | $8.00 | $8.00 | $8.00 | 19,897 |
| 2024-04-15 | $8.68 | $8.77 | $8.45 | $8.50 | $8.50 | 3,199 |
| 2024-04-12 | $8.80 | $8.80 | $8.51 | $8.51 | $8.51 | 6,254 |
| 2024-04-11 | $8.50 | $8.89 | $8.50 | $8.89 | $8.89 | 5,659 |
| 2024-04-10 | $8.38 | $8.46 | $8.38 | $8.46 | $8.46 | 2,390 |
| 2024-04-09 | $8.52 | $8.54 | $8.04 | $8.04 | $8.04 | 2,912 |
| 2024-04-08 | $8.41 | $8.64 | $8.19 | $8.61 | $8.61 | 5,594 |
| 2024-04-05 | $8.15 | $8.24 | $8.15 | $8.24 | $8.24 | 1,310 |
| 2024-04-04 | $8.19 | $8.56 | $7.83 | $8.14 | $8.14 | 8,008 |
| 2024-04-03 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 1,393 |
| 2024-04-02 | $7.68 | $7.72 | $7.62 | $7.72 | $7.72 | 2,133 |
| 2024-04-01 | $7.76 | $8.03 | $7.68 | $7.68 | $7.68 | 2,366 |
| 2024-03-28 | $7.92 | $8.00 | $7.73 | $7.92 | $7.92 | 4,629 |
| 2024-03-27 | $7.71 | $8.10 | $7.50 | $7.96 | $7.96 | 5,902 |
| 2024-03-26 | $7.81 | $8.00 | $7.81 | $7.82 | $7.82 | 10,918 |
| 2024-03-25 | $7.78 | $7.90 | $7.71 | $7.81 | $7.81 | 5,269 |
| 2024-03-22 | $7.54 | $7.75 | $7.50 | $7.69 | $7.69 | 11,732 |
| 2024-03-21 | $7.53 | $7.62 | $7.29 | $7.41 | $7.41 | 7,743 |
| 2024-03-20 | $7.53 | $7.61 | $7.10 | $7.10 | $7.10 | 23,466 |
| 2024-03-19 | $8.23 | $8.34 | $7.88 | $7.92 | $7.92 | 7,445 |
| 2024-03-18 | $7.68 | $7.75 | $7.51 | $7.72 | $7.72 | 10,155 |
| 2024-03-15 | $7.51 | $7.71 | $7.46 | $7.71 | $7.71 | 3,066 |
| 2024-03-14 | $7.63 | $7.73 | $7.34 | $7.43 | $7.43 | 15,037 |
| 2024-03-13 | $7.44 | $7.60 | $7.44 | $7.47 | $7.47 | 3,431 |
| 2024-03-12 | $7.51 | $7.64 | $7.38 | $7.38 | $7.38 | 5,052 |
| 2024-03-11 | $7.40 | $7.55 | $7.35 | $7.38 | $7.38 | 4,193 |
| 2024-03-08 | $7.41 | $7.63 | $7.12 | $7.22 | $7.22 | 23,480 |
| 2024-03-07 | $7.00 | $7.00 | $6.82 | $6.82 | $6.82 | 18,200 |
| 2024-03-06 | $6.85 | $6.85 | $6.58 | $6.64 | $6.64 | 3,654 |
| 2024-03-05 | $6.80 | $6.80 | $6.59 | $6.67 | $6.67 | 56,706 |
| 2024-03-04 | $6.85 | $6.85 | $6.70 | $6.80 | $6.80 | 73,778 |
| 2024-03-01 | $6.85 | $7.07 | $6.79 | $7.07 | $7.07 | 27,585 |
| 2024-02-29 | $6.99 | $7.10 | $6.77 | $7.10 | $7.10 | 26,976 |
| 2024-02-28 | $7.03 | $7.30 | $6.93 | $7.30 | $7.30 | 9,280 |
| 2024-02-27 | $7.16 | $7.48 | $7.00 | $7.23 | $7.23 | 6,556 |
| 2024-02-26 | $7.07 | $7.15 | $7.00 | $7.01 | $7.01 | 7,345 |
| 2024-02-23 | $7.10 | $7.25 | $7.10 | $7.20 | $7.20 | 10,642 |
| 2024-02-22 | $7.40 | $7.44 | $7.21 | $7.21 | $7.21 | 10,019 |
| 2024-02-21 | $7.17 | $7.35 | $7.11 | $7.25 | $7.25 | 41,750 |
| 2024-02-20 | $7.38 | $7.41 | $7.19 | $7.22 | $7.22 | 18,393 |
| 2024-02-16 | $8.05 | $8.05 | $7.90 | $7.98 | $7.98 | 6,832 |
| 2024-02-15 | $8.39 | $8.39 | $8.00 | $8.33 | $8.33 | 1,219 |
| 2024-02-14 | $8.00 | $8.35 | $8.00 | $8.03 | $8.03 | 11,279 |
| 2024-02-13 | $8.06 | $8.06 | $7.89 | $7.91 | $7.91 | 1,368 |
| 2024-02-12 | $8.34 | $8.40 | $8.12 | $8.21 | $8.21 | 2,122 |
| 2024-02-09 | $7.98 | $8.71 | $7.88 | $8.08 | $8.08 | 4,547 |
| 2024-02-08 | $8.14 | $8.75 | $8.01 | $8.50 | $8.50 | 2,221 |
| 2024-02-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 465 |
| 2024-02-06 | $8.10 | $8.46 | $8.10 | $8.42 | $8.42 | 5,418 |
| 2024-02-05 | $7.86 | $7.93 | $7.70 | $7.72 | $7.72 | 6,240 |
| 2024-02-02 | $7.92 | $8.19 | $7.79 | $8.09 | $8.09 | 2,443 |
| 2024-02-01 | $7.93 | $8.82 | $7.93 | $8.22 | $8.22 | 4,690 |
| 2024-01-31 | $8.16 | $8.23 | $8.15 | $8.15 | $8.15 | 4,070 |
| 2024-01-30 | $8.15 | $8.19 | $8.01 | $8.15 | $8.15 | 4,145 |
| 2024-01-29 | $8.13 | $8.16 | $8.13 | $8.14 | $8.14 | 2,716 |
| 2024-01-26 | $8.34 | $8.49 | $8.20 | $8.34 | $8.34 | 8,455 |
| 2024-01-25 | $8.27 | $8.27 | $8.09 | $8.14 | $8.14 | 13,131 |
| 2024-01-24 | $8.78 | $8.78 | $8.51 | $8.53 | $8.53 | 6,493 |
| 2024-01-23 | $8.72 | $8.85 | $8.60 | $8.60 | $8.60 | 14,144 |
| 2024-01-22 | $8.50 | $9.29 | $8.48 | $9.02 | $9.02 | 7,535 |
| 2024-01-19 | $8.85 | $8.91 | $8.47 | $8.88 | $8.88 | 5,497 |
| 2024-01-18 | $8.89 | $8.92 | $8.79 | $8.91 | $8.91 | 4,848 |
| 2024-01-17 | $8.89 | $9.07 | $8.76 | $9.07 | $9.07 | 4,132 |
| 2024-01-16 | $9.26 | $9.31 | $9.14 | $9.20 | $9.20 | 3,511 |
| 2024-01-12 | $9.52 | $9.76 | $9.52 | $9.62 | $9.62 | 1,655 |
| 2024-01-11 | $9.76 | $9.76 | $9.51 | $9.70 | $9.70 | 3,818 |
| 2024-01-10 | $10.22 | $10.27 | $9.76 | $9.81 | $9.81 | 12,274 |
| 2024-01-09 | $10.54 | $10.70 | $10.53 | $10.55 | $10.55 | 3,022 |
| 2024-01-08 | $10.43 | $10.76 | $10.35 | $10.76 | $10.76 | 7,152 |
| 2024-01-05 | $10.20 | $10.42 | $10.20 | $10.42 | $10.42 | 4,351 |
| 2024-01-04 | $10.25 | $10.50 | $10.16 | $10.42 | $10.42 | 7,595 |
| 2024-01-03 | $9.91 | $10.08 | $9.88 | $9.88 | $9.88 | 2,839 |
| 2024-01-02 | $10.09 | $10.24 | $10.09 | $10.24 | $10.24 | 2,844 |
| 2023-12-29 | $10.34 | $10.37 | $10.27 | $10.37 | $10.37 | 5,951 |
| 2023-12-28 | $10.61 | $10.73 | $10.24 | $10.37 | $10.37 | 3,762 |
| 2023-12-27 | $10.51 | $10.60 | $10.48 | $10.60 | $10.60 | 3,154 |
| 2023-12-26 | $9.88 | $9.99 | $9.77 | $9.99 | $9.99 | 6,660 |
| 2023-12-22 | $9.97 | $10.09 | $9.88 | $9.88 | $9.88 | 3,293 |
| 2023-12-21 | $10.16 | $10.17 | $10.00 | $10.00 | $10.00 | 10,990 |
| 2023-12-20 | $10.54 | $10.56 | $9.90 | $10.56 | $10.56 | 4,759 |
| 2023-12-19 | $10.35 | $10.49 | $10.10 | $10.34 | $10.34 | 5,945 |
| 2023-12-18 | $10.59 | $10.59 | $10.16 | $10.35 | $10.35 | 5,097 |
| 2023-12-15 | $10.70 | $10.76 | $10.60 | $10.76 | $10.76 | 5,168 |
| 2023-12-14 | $10.65 | $10.93 | $10.63 | $10.93 | $10.93 | 8,410 |
| 2023-12-13 | $10.25 | $10.35 | $10.10 | $10.16 | $10.16 | 7,593 |
| 2023-12-12 | $10.36 | $10.65 | $10.36 | $10.65 | $10.65 | 1,765 |
| 2023-12-11 | $10.71 | $10.99 | $10.56 | $10.99 | $10.99 | 3,302 |
| 2023-12-08 | $11.15 | $11.30 | $10.91 | $11.15 | $11.15 | 2,896 |
| 2023-12-07 | $11.00 | $11.31 | $10.95 | $11.29 | $11.29 | 4,166 |
| 2023-12-06 | $11.31 | $11.39 | $11.05 | $11.05 | $11.05 | 3,201 |
| 2023-12-05 | $11.65 | $11.65 | $11.50 | $11.50 | $11.50 | 2,978 |
| 2023-12-04 | $11.08 | $11.96 | $11.08 | $11.48 | $11.48 | 3,049 |
| 2023-12-01 | $11.46 | $11.50 | $11.01 | $11.50 | $11.50 | 1,795 |
| 2023-11-30 | $11.51 | $11.70 | $11.50 | $11.62 | $11.62 | 4,170 |
| 2023-11-29 | $11.54 | $11.72 | $11.40 | $11.40 | $11.40 | 5,553 |
| 2023-11-28 | $11.51 | $11.53 | $11.35 | $11.39 | $11.39 | 2,696 |
| 2023-11-27 | $11.40 | $11.78 | $11.40 | $11.60 | $11.60 | 2,567 |
| 2023-11-24 | $11.49 | $11.85 | $11.49 | $11.54 | $11.54 | 2,043 |
| 2023-11-22 | $12.20 | $12.58 | $11.87 | $11.87 | $11.87 | 4,539 |
| 2023-11-21 | $12.49 | $12.80 | $12.16 | $12.19 | $12.19 | 11,209 |
| 2023-11-20 | $12.54 | $12.85 | $12.10 | $12.71 | $12.71 | 4,718 |
| 2023-11-17 | $12.69 | $12.69 | $12.20 | $12.59 | $12.59 | 8,104 |
| 2023-11-16 | $12.62 | $12.96 | $12.40 | $12.77 | $12.77 | 3,483 |
| 2023-11-15 | $12.56 | $13.00 | $12.41 | $12.71 | $12.71 | 7,170 |
| 2023-11-14 | $13.03 | $13.32 | $12.80 | $13.22 | $13.22 | 6,596 |
| 2023-11-13 | $13.76 | $13.76 | $13.38 | $13.73 | $13.73 | 11,170 |
| 2023-11-10 | $14.49 | $14.49 | $13.10 | $13.82 | $13.82 | 56,159 |
| 2023-11-09 | $13.17 | $14.03 | $12.98 | $13.75 | $13.75 | 13,103 |
| 2023-11-08 | $13.10 | $13.10 | $12.44 | $12.89 | $12.89 | 3,849 |
| 2023-11-07 | $12.15 | $12.78 | $12.15 | $12.59 | $12.59 | 3,601 |
| 2023-11-06 | $12.57 | $12.57 | $12.31 | $12.31 | $12.31 | 5,619 |
| 2023-11-03 | $11.90 | $13.02 | $11.90 | $12.49 | $12.49 | 4,061 |
| 2023-11-02 | $12.00 | $12.00 | $11.30 | $11.74 | $11.74 | 2,159 |
| 2023-11-01 | $11.22 | $11.90 | $11.10 | $11.79 | $11.79 | 7,054 |
| 2023-10-31 | $11.10 | $11.40 | $11.10 | $11.40 | $11.40 | 4,571 |
| 2023-10-30 | $11.20 | $11.20 | $10.75 | $10.92 | $10.92 | 4,126 |
| 2023-10-27 | $10.98 | $11.05 | $10.80 | $10.80 | $10.80 | 2,547 |
| 2023-10-26 | $11.04 | $11.09 | $10.80 | $10.80 | $10.80 | 4,646 |
| 2023-10-25 | $10.77 | $11.60 | $10.77 | $11.60 | $11.60 | 9,769 |
| 2023-10-24 | $10.94 | $11.09 | $10.81 | $10.87 | $10.87 | 9,021 |
| 2023-10-23 | $10.83 | $11.22 | $10.45 | $10.65 | $10.65 | 29,280 |
| 2023-10-20 | $10.70 | $10.70 | $10.55 | $10.60 | $10.60 | 1,902 |
| 2023-10-19 | $10.79 | $10.82 | $10.35 | $10.66 | $10.66 | 8,860 |
| 2023-10-18 | $11.02 | $11.31 | $10.81 | $10.99 | $10.99 | 5,559 |
| 2023-10-17 | $11.20 | $11.41 | $11.20 | $11.36 | $11.36 | 6,137 |
| 2023-10-16 | $11.42 | $11.70 | $11.10 | $11.69 | $11.69 | 4,570 |
| 2023-10-13 | $11.48 | $11.70 | $11.35 | $11.35 | $11.35 | 2,810 |
| 2023-10-12 | $11.89 | $12.06 | $11.54 | $11.81 | $11.81 | 12,356 |
| 2023-10-11 | $11.67 | $12.04 | $11.42 | $12.04 | $12.04 | 12,331 |
| 2023-10-10 | $11.51 | $11.96 | $11.41 | $11.61 | $11.61 | 8,161 |
| 2023-10-09 | $11.13 | $11.34 | $11.13 | $11.34 | $11.34 | 12,134 |
| 2023-10-06 | $11.23 | $12.00 | $11.21 | $11.27 | $11.27 | 2,410 |
| 2023-10-05 | $11.20 | $11.26 | $11.10 | $11.25 | $11.25 | 5,150 |
| 2023-10-04 | $10.91 | $11.15 | $10.84 | $11.15 | $11.15 | 3,010 |
| 2023-10-03 | $11.01 | $11.15 | $10.68 | $11.15 | $11.15 | 5,075 |
| 2023-10-02 | $11.45 | $11.45 | $11.34 | $11.34 | $11.34 | 924 |
| 2023-09-29 | $11.86 | $11.86 | $11.55 | $11.58 | $11.58 | 5,990 |
| 2023-09-28 | $11.56 | $12.07 | $11.33 | $11.36 | $11.36 | 9,071 |
| 2023-09-27 | $11.89 | $11.89 | $11.45 | $11.61 | $11.61 | 8,725 |
| 2023-09-26 | $11.87 | $12.32 | $11.87 | $12.06 | $12.06 | 9,446 |
| 2023-09-25 | $12.55 | $12.69 | $12.25 | $12.69 | $12.69 | 6,168 |
| 2023-09-22 | $12.65 | $12.77 | $12.38 | $12.77 | $12.77 | 8,817 |
| 2023-09-21 | $12.99 | $13.22 | $12.89 | $13.01 | $13.01 | 7,661 |
| 2023-09-20 | $13.41 | $13.48 | $13.00 | $13.11 | $13.11 | 4,567 |
| 2023-09-19 | $13.14 | $13.31 | $13.12 | $13.15 | $13.15 | 8,414 |
| 2023-09-18 | $13.58 | $14.08 | $13.19 | $13.60 | $13.60 | 10,714 |
| 2023-09-15 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 364 |
| 2023-09-14 | $13.39 | $14.94 | $13.30 | $13.91 | $13.91 | 2,900 |
| 2023-09-13 | $13.58 | $13.69 | $13.34 | $13.50 | $13.50 | 6,136 |
| 2023-09-12 | $13.39 | $13.79 | $13.39 | $13.56 | $13.56 | 3,537 |
| 2023-09-11 | $13.85 | $13.87 | $13.78 | $13.87 | $13.87 | 3,839 |
| 2023-09-08 | $13.70 | $13.76 | $13.70 | $13.71 | $13.71 | 3,091 |
| 2023-09-07 | $13.42 | $13.84 | $13.42 | $13.84 | $13.84 | 6,923 |
| 2023-09-06 | $14.00 | $14.23 | $13.24 | $13.69 | $13.69 | 6,443 |
| 2023-09-05 | $13.98 | $14.31 | $13.88 | $13.89 | $13.89 | 4,349 |
| 2023-09-01 | $14.01 | $14.25 | $13.84 | $13.94 | $13.94 | 3,193 |
| 2023-08-31 | $14.00 | $14.00 | $13.68 | $13.98 | $13.98 | 5,124 |
| 2023-08-30 | $14.02 | $14.15 | $13.89 | $14.05 | $14.05 | 4,178 |
| 2023-08-29 | $13.91 | $13.93 | $13.90 | $13.90 | $13.90 | 1,339 |
| 2023-08-28 | $14.00 | $14.00 | $13.80 | $13.81 | $13.81 | 4,641 |
| 2023-08-25 | $13.59 | $13.84 | $13.36 | $13.50 | $13.50 | 9,564 |
| 2023-08-24 | $13.95 | $14.00 | $13.95 | $14.00 | $14.00 | 1,672 |
| 2023-08-23 | $13.84 | $14.10 | $13.54 | $13.55 | $13.55 | 4,621 |
| 2023-08-22 | $13.59 | $13.84 | $13.31 | $13.75 | $13.75 | 1,335 |
| 2023-08-21 | $13.05 | $13.32 | $12.66 | $13.20 | $13.20 | 6,130 |
| 2023-08-18 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 547 |
| 2023-08-17 | $13.22 | $13.22 | $12.74 | $13.14 | $13.14 | 2,207 |
| 2023-08-16 | $13.21 | $13.21 | $13.00 | $13.00 | $13.00 | 4,025 |
| 2023-08-15 | $13.47 | $13.69 | $13.22 | $13.22 | $13.22 | 6,716 |
| 2023-08-14 | $13.65 | $13.95 | $13.25 | $13.94 | $13.94 | 17,484 |
| 2023-08-11 | $14.69 | $14.80 | $14.27 | $14.27 | $14.27 | 2,898 |
| 2023-08-10 | $15.12 | $15.24 | $14.54 | $15.24 | $15.24 | 3,296 |
| 2023-08-09 | $14.79 | $14.94 | $14.79 | $14.94 | $14.94 | 1,158 |
| 2023-08-08 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 514 |
| 2023-08-07 | $14.96 | $14.96 | $14.44 | $14.44 | $14.44 | 5,610 |
| 2023-08-04 | $14.46 | $15.28 | $14.46 | $14.90 | $14.90 | 3,374 |
| 2023-08-03 | $14.28 | $14.34 | $14.28 | $14.34 | $14.34 | 1,195 |
| 2023-08-02 | $14.42 | $14.57 | $14.01 | $14.19 | $14.19 | 4,797 |
| 2023-08-01 | $14.89 | $15.10 | $14.56 | $14.70 | $14.70 | 4,965 |
| 2023-07-31 | $15.06 | $15.09 | $14.61 | $14.82 | $14.82 | 5,565 |
| 2023-07-28 | $14.88 | $15.04 | $14.86 | $15.04 | $15.04 | 633 |
| 2023-07-27 | $15.05 | $15.05 | $14.60 | $14.60 | $14.60 | 6,560 |
| 2023-07-26 | $15.01 | $15.29 | $15.01 | $15.29 | $15.29 | 842 |
| 2023-07-25 | $15.12 | $15.17 | $14.72 | $14.72 | $14.72 | 5,386 |
| 2023-07-24 | $15.16 | $15.25 | $15.14 | $15.25 | $15.25 | 3,344 |
| 2023-07-21 | $15.29 | $15.31 | $15.19 | $15.24 | $15.24 | 3,937 |
| 2023-07-20 | $15.55 | $15.59 | $15.25 | $15.25 | $15.25 | 1,533 |
| 2023-07-19 | $15.70 | $16.49 | $15.50 | $15.73 | $15.73 | 4,377 |
| 2023-07-18 | $15.43 | $15.63 | $15.43 | $15.63 | $15.63 | 1,535 |
| 2023-07-17 | $15.23 | $15.75 | $15.23 | $15.43 | $15.43 | 11,764 |
| 2023-07-14 | $15.90 | $16.23 | $15.11 | $15.55 | $15.55 | 3,495 |
| 2023-07-13 | $15.29 | $15.85 | $15.29 | $15.85 | $15.85 | 6,052 |
| 2023-07-12 | $14.56 | $14.67 | $14.56 | $14.67 | $14.67 | 545 |
| 2023-07-11 | $14.45 | $14.45 | $14.07 | $14.43 | $14.43 | 4,457 |
| 2023-07-10 | $14.14 | $14.98 | $14.08 | $14.98 | $14.98 | 5,631 |
| 2023-07-07 | $14.25 | $14.37 | $14.25 | $14.29 | $14.29 | 1,332 |
| 2023-07-06 | $14.00 | $14.43 | $14.00 | $14.26 | $14.26 | 2,762 |
| 2023-07-05 | $14.30 | $14.61 | $14.12 | $14.50 | $14.50 | 7,309 |
| 2023-07-03 | $14.75 | $14.97 | $14.75 | $14.97 | $14.97 | 3,494 |
| 2023-06-30 | $14.89 | $14.89 | $14.65 | $14.75 | $14.75 | 1,878 |
| 2023-06-29 | $14.63 | $14.84 | $14.50 | $14.84 | $14.84 | 3,704 |
| 2023-06-28 | $14.73 | $15.03 | $14.59 | $14.81 | $14.81 | 7,859 |
| 2023-06-27 | $15.12 | $15.50 | $14.90 | $15.33 | $15.33 | 18,347 |
| 2023-06-26 | $15.34 | $15.68 | $15.05 | $15.68 | $15.68 | 24,715 |
| 2023-06-23 | $15.79 | $16.49 | $15.63 | $15.75 | $15.75 | 20,630 |
| 2023-06-22 | $16.16 | $16.44 | $16.07 | $16.22 | $16.22 | 5,030 |
| 2023-06-21 | $16.65 | $16.65 | $15.66 | $16.29 | $16.29 | 25,019 |
| 2023-06-20 | $16.50 | $17.05 | $16.46 | $16.98 | $16.98 | 58,057 |
| 2023-06-16 | $14.63 | $15.02 | $14.63 | $14.66 | $14.66 | 10,176 |
| 2023-06-15 | $14.49 | $14.73 | $14.21 | $14.21 | $14.21 | 6,132 |
| 2023-06-14 | $14.42 | $14.67 | $14.30 | $14.35 | $14.35 | 11,790 |
| 2023-06-13 | $13.74 | $14.03 | $13.50 | $13.75 | $13.75 | 17,010 |
| 2023-06-12 | $13.20 | $13.83 | $13.20 | $13.60 | $13.60 | 14,650 |
| 2023-06-09 | $12.96 | $13.05 | $12.85 | $12.88 | $12.88 | 5,126 |
| 2023-06-08 | $12.81 | $13.42 | $12.75 | $12.85 | $12.85 | 12,226 |
| 2023-06-07 | $12.89 | $12.90 | $12.20 | $12.61 | $12.61 | 15,048 |
| 2023-06-06 | $12.80 | $13.03 | $12.66 | $13.00 | $13.00 | 23,935 |
| 2023-06-05 | $12.38 | $13.34 | $12.38 | $12.61 | $12.61 | 45,161 |
| 2023-06-02 | $12.41 | $12.98 | $12.07 | $12.69 | $12.69 | 121,276 |
| 2023-06-01 | $11.48 | $12.69 | $11.45 | $12.47 | $12.47 | 29,271 |
| 2023-05-31 | $11.36 | $11.59 | $11.10 | $11.40 | $11.40 | 19,972 |
| 2023-05-30 | $11.93 | $12.03 | $11.38 | $11.71 | $11.71 | 57,237 |
| 2023-05-26 | $11.37 | $12.11 | $11.33 | $11.55 | $11.55 | 2,014 |
| 2023-05-25 | $11.98 | $12.08 | $11.59 | $11.63 | $11.63 | 4,541 |
| 2023-05-24 | $12.54 | $12.58 | $12.22 | $12.22 | $12.22 | 1,860 |
| 2023-05-23 | $12.42 | $12.42 | $11.95 | $11.95 | $11.95 | 758 |
| 2023-05-22 | $12.02 | $12.17 | $12.02 | $12.17 | $12.17 | 833 |
| 2023-05-19 | $11.98 | $12.19 | $11.98 | $12.19 | $12.19 | 2,508 |
| 2023-05-18 | $11.95 | $12.06 | $11.91 | $12.06 | $12.06 | 1,053 |
| 2023-05-17 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 632 |
| 2023-05-16 | $12.80 | $13.20 | $12.67 | $13.20 | $13.20 | 9,091 |
| 2023-05-15 | $12.67 | $13.36 | $12.57 | $13.36 | $13.36 | 11,318 |
| 2023-05-12 | $12.25 | $12.63 | $12.07 | $12.63 | $12.63 | 1,567 |
| 2023-05-11 | $12.20 | $12.53 | $12.09 | $12.53 | $12.53 | 1,992 |
| 2023-05-10 | $12.24 | $12.46 | $12.08 | $12.10 | $12.10 | 3,837 |
| 2023-05-09 | $12.03 | $12.30 | $11.82 | $12.25 | $12.25 | 4,476 |
| 2023-05-08 | $12.29 | $12.29 | $12.23 | $12.24 | $12.24 | 1,056 |
| 2023-05-05 | $12.47 | $12.87 | $12.10 | $12.87 | $12.87 | 3,467 |
| 2023-05-04 | $10.88 | $11.58 | $10.88 | $11.58 | $11.58 | 14,792 |
| 2023-05-03 | $9.07 | $9.88 | $9.07 | $9.50 | $9.50 | 4,242 |
| 2023-05-02 | $9.36 | $9.75 | $9.35 | $9.71 | $9.71 | 2,596 |
| 2023-05-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1,202 |
| 2023-04-28 | $9.58 | $9.95 | $9.40 | $9.45 | $9.45 | 9,068 |
| 2023-04-27 | $9.57 | $9.80 | $9.51 | $9.51 | $9.51 | 2,567 |
| 2023-04-26 | $10.04 | $10.04 | $9.28 | $9.48 | $9.48 | 12,603 |
| 2023-04-25 | $10.30 | $10.55 | $10.30 | $10.36 | $10.36 | 3,781 |
| 2023-04-24 | $10.35 | $11.25 | $10.35 | $10.47 | $10.47 | 5,331 |
| 2023-04-21 | $10.44 | $11.40 | $10.44 | $10.80 | $10.80 | 2,199 |
| 2023-04-20 | $10.50 | $10.50 | $10.22 | $10.26 | $10.26 | 3,724 |
| 2023-04-19 | $10.69 | $10.69 | $10.62 | $10.62 | $10.62 | 981 |
| 2023-04-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 625 |
| 2023-04-17 | $11.18 | $11.37 | $11.18 | $11.30 | $11.30 | 1,724 |
| 2023-04-14 | $11.47 | $11.61 | $11.34 | $11.34 | $11.34 | 1,606 |
| 2023-04-13 | $11.18 | $11.46 | $11.18 | $11.46 | $11.46 | 689 |
| 2023-04-12 | $11.27 | $11.62 | $11.24 | $11.62 | $11.62 | 2,936 |
| 2023-04-11 | $11.04 | $11.27 | $11.04 | $11.22 | $11.22 | 1,883 |
| 2023-04-10 | $11.09 | $11.10 | $10.52 | $10.52 | $10.52 | 1,587 |
| 2023-04-06 | $10.97 | $11.20 | $10.97 | $11.10 | $11.10 | 4,894 |
| 2023-04-05 | $10.56 | $10.96 | $10.56 | $10.96 | $10.96 | 2,909 |
| 2023-04-04 | $10.83 | $10.83 | $10.51 | $10.51 | $10.51 | 1,689 |
| 2023-04-03 | $10.39 | $10.86 | $10.33 | $10.33 | $10.33 | 2,208 |
| 2023-03-31 | $10.20 | $10.35 | $10.19 | $10.25 | $10.25 | 5,518 |
| 2023-03-30 | $10.39 | $10.41 | $10.14 | $10.28 | $10.28 | 5,168 |
| 2023-03-29 | $10.04 | $10.06 | $10.00 | $10.03 | $10.03 | 2,778 |
| 2023-03-28 | $10.04 | $10.31 | $9.90 | $10.00 | $10.00 | 5,332 |
| 2023-03-27 | $10.00 | $11.02 | $9.90 | $11.02 | $11.02 | 10,065 |
| 2023-03-24 | $10.18 | $10.22 | $9.54 | $9.98 | $9.98 | 12,831 |
| 2023-03-23 | $10.48 | $10.95 | $10.14 | $10.90 | $10.90 | 4,477 |
| 2023-03-22 | $10.73 | $11.15 | $10.52 | $11.15 | $11.15 | 2,307 |
| 2023-03-21 | $10.67 | $11.12 | $10.58 | $11.12 | $11.12 | 919 |
| 2023-03-20 | $10.52 | $11.42 | $10.52 | $10.52 | $10.52 | 3,280 |
| 2023-03-17 | $10.62 | $10.68 | $10.60 | $10.65 | $10.65 | 1,837 |
| 2023-03-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1,375 |
| 2023-03-15 | $11.31 | $11.31 | $10.88 | $11.20 | $11.20 | 4,950 |
| 2023-03-14 | $11.60 | $12.11 | $11.50 | $11.50 | $11.50 | 7,472 |
| 2023-03-13 | $11.30 | $11.98 | $11.02 | $11.98 | $11.98 | 2,991 |
| 2023-03-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 827 |
| 2023-03-09 | $11.50 | $11.50 | $11.43 | $11.49 | $11.49 | 5,171 |
| 2023-03-08 | $11.90 | $11.90 | $11.67 | $11.76 | $11.76 | 2,747 |
| 2023-03-07 | $11.95 | $11.95 | $11.62 | $11.62 | $11.62 | 2,296 |
| 2023-03-06 | $12.00 | $12.75 | $12.00 | $12.26 | $12.26 | 5,447 |
| 2023-03-03 | $12.74 | $12.74 | $11.82 | $12.02 | $12.02 | 5,243 |
| 2023-03-02 | $11.90 | $11.90 | $11.65 | $11.65 | $11.65 | 835 |
| 2023-03-01 | $11.74 | $12.62 | $11.73 | $11.77 | $11.77 | 5,919 |
| 2023-02-28 | $11.66 | $12.18 | $11.66 | $11.71 | $11.71 | 10,558 |
| 2023-02-27 | $11.83 | $12.02 | $11.65 | $11.79 | $11.79 | 6,198 |
| 2023-02-24 | $11.62 | $11.72 | $11.27 | $11.29 | $11.29 | 13,264 |
| 2023-02-23 | $12.10 | $12.28 | $12.01 | $12.26 | $12.26 | 4,440 |
| 2023-02-22 | $12.44 | $12.49 | $12.10 | $12.44 | $12.44 | 6,433 |
| 2023-02-21 | $12.45 | $12.45 | $12.16 | $12.28 | $12.28 | 12,116 |
| 2023-02-17 | $12.49 | $12.70 | $12.28 | $12.69 | $12.69 | 12,436 |
| 2023-02-16 | $13.30 | $13.71 | $13.30 | $13.66 | $13.66 | 4,087 |
| 2023-02-15 | $12.83 | $12.99 | $12.77 | $12.91 | $12.91 | 8,389 |
| 2023-02-14 | $12.75 | $12.98 | $12.26 | $12.26 | $12.26 | 8,099 |
| 2023-02-13 | $12.97 | $12.97 | $12.65 | $12.88 | $12.88 | 9,026 |
| 2023-02-10 | $12.88 | $13.19 | $12.49 | $12.61 | $12.61 | 11,714 |
| 2023-02-09 | $13.58 | $13.58 | $12.86 | $13.28 | $13.28 | 4,604 |
| 2023-02-08 | $13.50 | $13.60 | $13.30 | $13.30 | $13.30 | 5,642 |
| 2023-02-07 | $13.75 | $13.86 | $13.52 | $13.75 | $13.75 | 15,609 |
| 2023-02-06 | $13.97 | $14.57 | $13.85 | $14.29 | $14.29 | 4,058 |
| 2023-02-03 | $14.18 | $14.56 | $14.07 | $14.11 | $14.11 | 7,100 |
| 2023-02-02 | $14.30 | $14.30 | $14.00 | $14.16 | $14.16 | 7,749 |
| 2023-02-01 | $13.79 | $13.79 | $13.53 | $13.53 | $13.53 | 9,131 |
| 2023-01-31 | $13.79 | $13.79 | $13.40 | $13.40 | $13.40 | 5,606 |
| 2023-01-30 | $13.88 | $14.26 | $13.43 | $13.54 | $13.54 | 8,019 |
| 2023-01-27 | $14.46 | $14.46 | $14.03 | $14.03 | $14.03 | 4,922 |
| 2023-01-26 | $14.19 | $14.47 | $13.72 | $13.74 | $13.74 | 15,759 |
| 2023-01-25 | $13.87 | $14.26 | $13.87 | $14.11 | $14.11 | 2,813 |
| 2023-01-24 | $14.77 | $15.13 | $14.72 | $14.98 | $14.98 | 8,407 |
| 2023-01-23 | $15.00 | $15.96 | $14.91 | $15.26 | $15.26 | 11,246 |
| 2023-01-20 | $15.01 | $15.81 | $15.01 | $15.02 | $15.02 | 8,773 |
| 2023-01-19 | $14.78 | $15.19 | $14.78 | $15.19 | $15.19 | 5,154 |
| 2023-01-18 | $15.80 | $15.86 | $15.43 | $15.64 | $15.64 | 3,612 |
| 2023-01-17 | $15.33 | $16.01 | $14.86 | $15.89 | $15.89 | 5,036 |
| 2023-01-13 | $14.56 | $14.56 | $14.00 | $14.43 | $14.43 | 3,247 |
| 2023-01-12 | $14.40 | $14.40 | $14.03 | $14.03 | $14.03 | 1,198 |
| 2023-01-11 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 495 |
| 2023-01-10 | $13.69 | $14.26 | $13.69 | $14.22 | $14.22 | 2,303 |
| 2023-01-09 | $13.96 | $14.27 | $13.64 | $13.64 | $13.64 | 1,090 |
| 2023-01-06 | $13.40 | $13.55 | $13.40 | $13.55 | $13.55 | 5,524 |
| 2023-01-05 | $13.70 | $13.74 | $13.70 | $13.73 | $13.73 | 801 |
| 2023-01-04 | $13.83 | $14.18 | $13.83 | $14.04 | $14.04 | 2,629 |
| 2023-01-03 | $14.12 | $14.12 | $13.36 | $13.64 | $13.64 | 10,166 |
| 2022-12-30 | $13.21 | $13.21 | $12.64 | $12.72 | $12.72 | 5,319 |
| 2022-12-29 | $13.22 | $13.42 | $13.22 | $13.38 | $13.38 | 2,287 |
| 2022-12-28 | $12.93 | $13.39 | $12.93 | $13.32 | $13.32 | 3,566 |
| 2022-12-27 | $14.26 | $14.26 | $13.13 | $13.75 | $13.75 | 4,884 |
| 2022-12-23 | $14.37 | $14.40 | $13.75 | $14.15 | $14.15 | 4,785 |
| 2022-12-22 | $14.29 | $14.29 | $13.49 | $13.49 | $13.49 | 980 |
| 2022-12-21 | $13.23 | $14.21 | $13.23 | $13.84 | $13.84 | 4,813 |
| 2022-12-20 | $12.92 | $13.34 | $12.80 | $13.34 | $13.34 | 2,704 |
| 2022-12-19 | $13.73 | $13.73 | $12.68 | $12.85 | $12.85 | 6,363 |
| 2022-12-16 | $13.35 | $13.89 | $13.07 | $13.89 | $13.89 | 1,959 |
| 2022-12-15 | $12.90 | $12.90 | $12.80 | $12.80 | $12.80 | 795 |
| 2022-12-14 | $14.11 | $14.51 | $13.66 | $14.49 | $14.49 | 2,758 |
| 2022-12-13 | $14.14 | $14.40 | $14.01 | $14.39 | $14.39 | 2,123 |
| 2022-12-12 | $14.00 | $14.43 | $14.00 | $14.20 | $14.20 | 4,781 |
| 2022-12-09 | $13.83 | $14.05 | $13.83 | $14.05 | $14.05 | 784 |
| 2022-12-08 | $13.54 | $14.22 | $12.85 | $14.22 | $14.22 | 5,562 |
| 2022-12-07 | $13.74 | $14.84 | $13.44 | $13.59 | $13.59 | 4,976 |
| 2022-12-06 | $14.29 | $14.35 | $13.71 | $13.96 | $13.96 | 6,236 |
| 2022-12-05 | $14.79 | $14.89 | $14.32 | $14.87 | $14.87 | 5,573 |
| 2022-12-02 | $13.93 | $14.25 | $13.80 | $14.16 | $14.16 | 3,897 |
| 2022-12-01 | $13.55 | $14.45 | $13.48 | $13.76 | $13.76 | 10,908 |
| 2022-11-30 | $12.58 | $13.53 | $12.58 | $12.79 | $12.79 | 6,722 |
| 2022-11-29 | $12.65 | $12.75 | $12.47 | $12.75 | $12.75 | 1,710 |
| 2022-11-28 | $13.50 | $13.51 | $12.23 | $13.42 | $13.42 | 2,089 |
| 2022-11-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 252 |
| 2022-11-23 | $13.57 | $13.60 | $13.50 | $13.50 | $13.50 | 3,614 |
| 2022-11-22 | $14.18 | $14.18 | $14.07 | $14.12 | $14.12 | 1,576 |
| 2022-11-21 | $13.93 | $13.93 | $13.61 | $13.61 | $13.61 | 9,202 |
| 2022-11-18 | $14.23 | $14.87 | $14.23 | $14.87 | $14.87 | 1,263 |
| 2022-11-17 | $13.85 | $13.95 | $13.68 | $13.68 | $13.68 | 1,242 |
| 2022-11-16 | $14.19 | $14.19 | $13.77 | $14.05 | $14.05 | 2,053 |
| 2022-11-15 | $14.40 | $14.99 | $13.73 | $14.54 | $14.54 | 5,252 |
| 2022-11-14 | $14.32 | $14.47 | $14.32 | $14.47 | $14.47 | 1,047 |
| 2022-11-11 | $13.74 | $14.36 | $13.74 | $14.16 | $14.16 | 2,099 |
| 2022-11-10 | $13.97 | $14.10 | $13.54 | $13.60 | $13.60 | 3,249 |
| 2022-11-09 | $13.06 | $13.32 | $13.00 | $13.29 | $13.29 | 6,136 |
| 2022-11-08 | $13.19 | $13.65 | $13.01 | $13.65 | $13.65 | 1,756 |
| 2022-11-07 | $13.03 | $13.44 | $13.03 | $13.40 | $13.40 | 5,433 |
| 2022-11-04 | $13.62 | $13.62 | $13.00 | $13.03 | $13.03 | 13,974 |
| 2022-11-03 | $13.03 | $13.68 | $12.88 | $13.44 | $13.44 | 6,973 |
| 2022-11-02 | $13.48 | $14.84 | $13.48 | $13.98 | $13.98 | 6,701 |
| 2022-11-01 | $13.69 | $13.90 | $13.49 | $13.49 | $13.49 | 2,300 |
| 2022-10-31 | $13.36 | $13.56 | $12.69 | $13.30 | $13.30 | 5,189 |
| 2022-10-28 | $13.25 | $13.25 | $13.05 | $13.05 | $13.05 | 3,225 |
| 2022-10-27 | $13.29 | $13.38 | $13.29 | $13.37 | $13.37 | 1,433 |
| 2022-10-26 | $13.19 | $13.56 | $13.10 | $13.48 | $13.48 | 2,022 |
| 2022-10-25 | $12.85 | $13.39 | $12.51 | $13.35 | $13.35 | 6,220 |
| 2022-10-24 | $12.80 | $13.45 | $12.80 | $13.45 | $13.45 | 4,470 |
| 2022-10-21 | $12.39 | $12.49 | $12.39 | $12.47 | $12.47 | 3,333 |
| 2022-10-20 | $12.23 | $12.69 | $12.23 | $12.69 | $12.69 | 4,942 |
| 2022-10-19 | $12.10 | $12.21 | $12.02 | $12.09 | $12.09 | 1,761 |
| 2022-10-18 | $13.29 | $13.29 | $12.27 | $12.77 | $12.77 | 7,228 |
| 2022-10-17 | $12.79 | $13.60 | $12.73 | $12.88 | $12.88 | 6,260 |
| 2022-10-14 | $12.27 | $12.47 | $11.97 | $12.24 | $12.24 | 2,503 |
| 2022-10-13 | $11.72 | $12.46 | $11.53 | $11.53 | $11.53 | 7,612 |
| 2022-10-12 | $11.90 | $12.33 | $11.60 | $11.60 | $11.60 | 1,454 |
| 2022-10-11 | $11.84 | $12.00 | $10.80 | $11.90 | $11.90 | 7,861 |
| 2022-10-10 | $11.65 | $12.00 | $11.65 | $11.85 | $11.85 | 9,265 |
| 2022-10-07 | $11.59 | $11.60 | $11.25 | $11.31 | $11.31 | 3,392 |
| 2022-10-06 | $11.06 | $11.74 | $11.06 | $11.54 | $11.54 | 5,421 |
| 2022-10-05 | $11.12 | $11.53 | $10.88 | $11.53 | $11.53 | 4,669 |
| 2022-10-04 | $11.14 | $11.80 | $10.96 | $11.80 | $11.80 | 6,623 |
| 2022-10-03 | $10.35 | $10.38 | $10.21 | $10.38 | $10.38 | 37,071 |
| 2022-09-30 | $10.24 | $10.38 | $10.10 | $10.10 | $10.10 | 9,492 |
| 2022-09-29 | $10.02 | $10.02 | $9.77 | $9.80 | $9.80 | 7,937 |
| 2022-09-28 | $11.00 | $11.61 | $10.86 | $11.24 | $11.24 | 4,168 |
| 2022-09-27 | $11.00 | $11.00 | $10.59 | $10.59 | $10.59 | 3,277 |
| 2022-09-26 | $11.40 | $11.41 | $11.01 | $11.01 | $11.01 | 3,819 |
| 2022-09-23 | $11.26 | $11.57 | $11.01 | $11.01 | $11.01 | 7,800 |
| 2022-09-22 | $12.01 | $12.65 | $11.46 | $11.66 | $11.66 | 8,758 |
| 2022-09-21 | $13.30 | $13.30 | $12.00 | $12.40 | $12.40 | 7,916 |
| 2022-09-20 | $13.15 | $13.49 | $13.15 | $13.49 | $13.49 | 3,495 |
| 2022-09-19 | $14.08 | $14.09 | $13.19 | $13.45 | $13.45 | 21,864 |
| 2022-09-16 | $16.33 | $16.66 | $16.30 | $16.61 | $16.61 | 2,076 |
| 2022-09-15 | $16.77 | $17.10 | $16.77 | $17.07 | $17.07 | 2,142 |
| 2022-09-14 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 842 |
| 2022-09-13 | $16.87 | $17.00 | $16.64 | $16.94 | $16.94 | 5,560 |
| 2022-09-12 | $17.34 | $17.75 | $17.00 | $17.72 | $17.72 | 3,923 |
| 2022-09-09 | $17.22 | $17.38 | $17.00 | $17.24 | $17.24 | 10,175 |
| 2022-09-08 | $16.48 | $16.90 | $16.41 | $16.60 | $16.60 | 3,694 |
| 2022-09-07 | $15.96 | $16.75 | $15.96 | $16.26 | $16.26 | 2,088 |
| 2022-09-06 | $16.37 | $16.49 | $15.78 | $15.98 | $15.98 | 7,197 |
| 2022-09-02 | $16.72 | $17.25 | $16.72 | $17.25 | $17.25 | 1,432 |
| 2022-09-01 | $18.00 | $18.00 | $16.00 | $16.82 | $16.82 | 22,566 |
| 2022-08-31 | $18.64 | $18.68 | $18.59 | $18.59 | $18.59 | 1,085 |
| 2022-08-30 | $18.98 | $19.92 | $18.70 | $18.70 | $18.70 | 2,642 |
| 2022-08-29 | $18.49 | $19.19 | $18.29 | $18.29 | $18.29 | 7,840 |
| 2022-08-26 | $19.27 | $19.27 | $18.00 | $18.03 | $18.03 | 8,115 |
| 2022-08-25 | $19.80 | $19.84 | $18.83 | $19.14 | $19.14 | 11,005 |
| 2022-08-24 | $19.20 | $19.31 | $19.14 | $19.19 | $19.19 | 4,052 |
| 2022-08-23 | $19.20 | $19.65 | $18.76 | $18.92 | $18.92 | 13,841 |
| 2022-08-22 | $19.45 | $19.96 | $19.11 | $19.11 | $19.11 | 8,051 |
| 2022-08-19 | $20.00 | $20.36 | $19.24 | $19.63 | $19.63 | 13,012 |
| 2022-08-18 | $21.02 | $21.02 | $19.60 | $20.58 | $20.58 | 15,656 |
| 2022-08-17 | $20.58 | $20.79 | $20.30 | $20.79 | $20.79 | 4,196 |
| 2022-08-16 | $22.20 | $22.20 | $20.74 | $20.93 | $20.93 | 13,906 |
| 2022-08-15 | $21.16 | $21.48 | $20.54 | $21.27 | $21.27 | 9,977 |
| 2022-08-12 | $20.74 | $21.67 | $20.57 | $20.57 | $20.57 | 18,361 |
| 2022-08-11 | $20.29 | $21.20 | $20.22 | $20.83 | $20.83 | 26,702 |
| 2022-08-10 | $21.32 | $22.00 | $20.81 | $21.42 | $21.42 | 43,450 |
| 2022-08-09 | $20.85 | $23.05 | $20.76 | $21.24 | $21.24 | 74,919 |
| 2022-08-08 | $20.50 | $20.68 | $20.23 | $20.23 | $20.23 | 9,968 |
| 2022-08-05 | $19.35 | $20.16 | $19.35 | $19.76 | $19.76 | 6,178 |
| 2022-08-04 | $19.97 | $20.22 | $19.43 | $20.22 | $20.22 | 4,820 |
| 2022-08-03 | $19.61 | $20.39 | $19.02 | $19.02 | $19.02 | 13,032 |
| 2022-08-02 | $19.57 | $19.88 | $19.57 | $19.84 | $19.84 | 2,839 |
| 2022-08-01 | $19.91 | $20.95 | $19.16 | $19.16 | $19.16 | 8,955 |
| 2022-07-29 | $19.52 | $20.24 | $19.51 | $20.24 | $20.24 | 1,845 |
| 2022-07-28 | $20.22 | $20.54 | $19.98 | $20.54 | $20.54 | 2,382 |
| 2022-07-27 | $20.22 | $20.38 | $20.01 | $20.35 | $20.35 | 4,927 |
| 2022-07-26 | $19.90 | $20.16 | $19.78 | $19.90 | $19.90 | 4,053 |
| 2022-07-25 | $20.19 | $20.19 | $19.41 | $19.41 | $19.41 | 3,876 |
| 2022-07-22 | $20.44 | $20.74 | $18.65 | $20.32 | $20.32 | 15,108 |
| 2022-07-21 | $19.61 | $21.15 | $19.54 | $20.28 | $20.28 | 41,807 |
| 2022-07-20 | $21.99 | $21.99 | $17.37 | $18.76 | $18.76 | 44,297 |
| 2022-07-19 | $20.92 | $22.59 | $20.40 | $21.38 | $21.38 | 4,445 |
| 2022-07-18 | $20.49 | $20.73 | $20.35 | $20.45 | $20.45 | 2,844 |
| 2022-07-15 | $20.37 | $20.62 | $20.10 | $20.25 | $20.25 | 4,182 |
| 2022-07-14 | $20.09 | $20.35 | $19.61 | $19.61 | $19.61 | 7,715 |
| 2022-07-13 | $20.00 | $21.00 | $19.86 | $20.88 | $20.88 | 12,378 |
| 2022-07-12 | $20.47 | $20.64 | $20.20 | $20.48 | $20.48 | 4,947 |
| 2022-07-11 | $21.31 | $21.59 | $21.04 | $21.30 | $21.30 | 4,910 |
| 2022-07-08 | $20.60 | $21.31 | $20.49 | $21.31 | $21.31 | 5,168 |
| 2022-07-07 | $20.91 | $21.95 | $20.91 | $21.51 | $21.51 | 9,357 |
| 2022-07-06 | $21.14 | $21.78 | $20.91 | $21.51 | $21.51 | 16,484 |
| 2022-07-05 | $21.84 | $23.75 | $21.63 | $23.35 | $23.35 | 30,157 |
| 2022-07-01 | $21.27 | $21.71 | $20.40 | $21.15 | $21.15 | 18,063 |
| 2022-06-30 | $22.78 | $22.78 | $21.68 | $22.70 | $22.70 | 23,444 |
| 2022-06-29 | $23.83 | $24.29 | $23.40 | $23.94 | $23.94 | 13,335 |
| 2022-06-28 | $25.01 | $25.29 | $23.81 | $24.23 | $24.23 | 37,425 |
| 2022-06-27 | $27.02 | $27.49 | $26.16 | $27.43 | $27.43 | 35,709 |
| 2022-06-24 | $28.82 | $29.67 | $26.42 | $27.27 | $27.27 | 122,567 |
| 2022-06-23 | $29.50 | $33.76 | $28.10 | $31.44 | $31.44 | 227,420 |
| 2022-06-22 | $24.95 | $25.58 | $24.63 | $24.85 | $24.85 | 57,935 |
| 2022-06-21 | $25.90 | $26.48 | $24.59 | $26.48 | $26.48 | 362,227 |
| 2022-06-17 | $16.09 | $16.59 | $13.71 | $13.71 | $13.71 | 74,783 |
| 2022-06-16 | $14.91 | $17.14 | $14.91 | $15.84 | $15.84 | 26,662 |
| 2022-06-15 | $15.38 | $16.37 | $15.20 | $15.62 | $15.62 | 20,679 |
| 2022-06-14 | $16.62 | $17.11 | $16.22 | $16.89 | $16.89 | 10,889 |
| 2022-06-13 | $16.41 | $16.67 | $15.88 | $16.12 | $16.12 | 18,126 |
| 2022-06-10 | $22.55 | $22.55 | $18.81 | $20.00 | $20.00 | 29,175 |
| 2022-06-09 | $24.00 | $24.04 | $23.50 | $23.50 | $23.50 | 5,118 |
| 2022-06-08 | $24.79 | $25.05 | $24.78 | $24.78 | $24.78 | 13,360 |
| 2022-06-07 | $23.50 | $24.82 | $23.39 | $24.76 | $24.76 | 9,473 |
| 2022-06-06 | $23.78 | $23.86 | $23.78 | $23.86 | $23.86 | 3,821 |
| 2022-06-03 | $23.84 | $23.84 | $23.45 | $23.45 | $23.45 | 1,455 |
| 2022-06-02 | $23.47 | $23.61 | $23.41 | $23.61 | $23.61 | 1,023 |
| 2022-06-01 | $24.60 | $24.60 | $23.13 | $23.15 | $23.15 | 1,583 |
| 2022-05-31 | $24.77 | $24.99 | $24.51 | $24.51 | $24.51 | 2,700 |
| 2022-05-27 | $24.14 | $24.71 | $24.00 | $24.41 | $24.41 | 7,388 |
| 2022-05-26 | $23.28 | $23.82 | $23.02 | $23.82 | $23.82 | 9,260 |
| 2022-05-25 | $22.79 | $23.33 | $22.79 | $23.33 | $23.33 | 3,838 |
| 2022-05-24 | $23.63 | $23.63 | $22.33 | $22.98 | $22.98 | 7,077 |
| 2022-05-23 | $24.49 | $24.50 | $23.05 | $24.12 | $24.12 | 10,403 |
| 2022-05-20 | $25.63 | $26.12 | $24.27 | $24.50 | $24.50 | 15,669 |
| 2022-05-19 | $23.24 | $25.55 | $23.24 | $24.83 | $24.83 | 28,980 |
| 2022-05-18 | $21.07 | $21.43 | $20.31 | $21.00 | $21.00 | 10,297 |
| 2022-05-17 | $21.47 | $22.00 | $21.01 | $21.67 | $21.67 | 18,510 |
| 2022-05-16 | $19.81 | $20.47 | $19.45 | $19.80 | $19.80 | 47,666 |
| 2022-05-13 | $24.41 | $24.91 | $24.31 | $24.91 | $24.91 | 9,432 |
| 2022-05-12 | $22.68 | $23.88 | $22.64 | $22.97 | $22.97 | 14,648 |
| 2022-05-11 | $24.15 | $24.27 | $22.88 | $23.05 | $23.05 | 10,028 |
| 2022-05-10 | $24.42 | $24.87 | $24.01 | $24.69 | $24.69 | 11,795 |
| 2022-05-09 | $25.11 | $25.29 | $24.21 | $24.25 | $24.25 | 5,969 |
| 2022-05-06 | $25.56 | $25.92 | $24.83 | $25.16 | $25.16 | 9,690 |
| 2022-05-05 | $26.30 | $26.30 | $24.12 | $24.20 | $24.20 | 12,022 |
| 2022-05-04 | $25.44 | $25.50 | $24.94 | $25.45 | $25.45 | 10,203 |
| 2022-05-03 | $25.85 | $25.96 | $25.30 | $25.86 | $25.86 | 3,556 |
| 2022-05-02 | $25.09 | $26.36 | $24.98 | $26.36 | $26.36 | 10,833 |
| 2022-04-29 | $25.86 | $26.79 | $25.41 | $26.03 | $26.03 | 18,146 |
| 2022-04-28 | $25.57 | $25.88 | $24.54 | $25.04 | $25.04 | 14,404 |
| 2022-04-27 | $26.60 | $27.09 | $25.94 | $26.23 | $26.23 | 9,941 |
| 2022-04-26 | $28.08 | $28.08 | $26.55 | $27.12 | $27.12 | 23,773 |
| 2022-04-25 | $27.36 | $28.90 | $27.22 | $28.40 | $28.40 | 49,663 |
| 2022-04-22 | $34.31 | $34.31 | $32.12 | $32.73 | $32.73 | 19,822 |
| 2022-04-21 | $34.74 | $34.81 | $32.90 | $32.90 | $32.90 | 15,617 |
| 2022-04-20 | $34.34 | $34.52 | $32.92 | $34.21 | $34.21 | 14,022 |
| 2022-04-19 | $35.42 | $35.72 | $34.97 | $35.49 | $35.49 | 19,019 |
| 2022-04-18 | $39.26 | $39.26 | $34.36 | $34.83 | $34.83 | 40,375 |
| 2022-04-14 | $36.39 | $40.70 | $34.76 | $37.57 | $37.57 | 166,048 |
| 2022-04-13 | $32.64 | $33.43 | $32.35 | $33.43 | $33.43 | 6,814 |
| 2022-04-12 | $33.09 | $33.27 | $32.40 | $32.40 | $32.40 | 10,901 |
| 2022-04-11 | $34.19 | $34.77 | $34.00 | $34.37 | $34.37 | 8,901 |
| 2022-04-08 | $34.21 | $34.30 | $33.62 | $33.62 | $33.62 | 3,920 |
| 2022-04-07 | $34.91 | $35.14 | $34.34 | $35.00 | $35.00 | 3,419 |
| 2022-04-06 | $34.84 | $35.66 | $34.47 | $35.05 | $35.05 | 8,790 |
| 2022-04-05 | $35.62 | $35.85 | $34.50 | $34.86 | $34.86 | 8,253 |
| 2022-04-04 | $36.50 | $37.83 | $36.40 | $36.98 | $36.98 | 10,334 |
| 2022-04-01 | $35.16 | $35.97 | $35.16 | $35.50 | $35.50 | 4,943 |
| 2022-03-31 | $34.85 | $35.10 | $33.88 | $34.30 | $34.30 | 5,610 |
| 2022-03-30 | $34.72 | $35.98 | $34.72 | $35.98 | $35.98 | 8,408 |
| 2022-03-29 | $34.48 | $35.19 | $34.22 | $35.00 | $35.00 | 10,860 |
| 2022-03-28 | $33.11 | $33.33 | $32.05 | $32.53 | $32.53 | 14,369 |
| 2022-03-25 | $36.39 | $36.40 | $34.59 | $34.91 | $34.91 | 18,095 |
| 2022-03-24 | $37.51 | $38.15 | $37.42 | $38.15 | $38.15 | 3,973 |
| 2022-03-23 | $37.65 | $37.89 | $37.04 | $37.87 | $37.87 | 5,525 |
| 2022-03-22 | $37.77 | $38.51 | $37.68 | $38.20 | $38.20 | 4,438 |
| 2022-03-21 | $37.34 | $37.58 | $36.73 | $37.25 | $37.25 | 6,364 |
| 2022-03-18 | $38.24 | $39.09 | $38.23 | $38.49 | $38.49 | 14,566 |
| 2022-03-17 | $37.25 | $39.38 | $37.25 | $39.33 | $39.33 | 16,350 |
| 2022-03-16 | $37.14 | $37.80 | $36.29 | $37.15 | $37.15 | 11,593 |
| 2022-03-15 | $36.50 | $36.67 | $35.66 | $35.66 | $35.66 | 4,437 |
| 2022-03-14 | $35.95 | $36.92 | $35.83 | $36.41 | $36.41 | 18,751 |
| 2022-03-11 | $34.62 | $34.93 | $33.27 | $33.74 | $33.74 | 14,420 |
| 2022-03-10 | $32.55 | $33.00 | $32.35 | $32.52 | $32.52 | 8,638 |
| 2022-03-09 | $31.73 | $33.21 | $31.73 | $33.21 | $33.21 | 7,370 |
| 2022-03-08 | $28.51 | $29.85 | $28.33 | $29.47 | $29.47 | 9,628 |
| 2022-03-07 | $28.83 | $28.83 | $26.68 | $27.00 | $27.00 | 18,962 |
| 2022-03-04 | $30.88 | $30.88 | $29.86 | $30.37 | $30.37 | 10,198 |
| 2022-03-03 | $33.67 | $33.67 | $31.86 | $32.79 | $32.79 | 17,842 |
| 2022-03-02 | $33.66 | $34.00 | $33.27 | $33.68 | $33.68 | 11,569 |
| 2022-03-01 | $34.18 | $35.30 | $33.50 | $34.15 | $34.15 | 15,772 |
| 2022-02-28 | $33.20 | $33.99 | $32.72 | $32.72 | $32.72 | 17,257 |
| 2022-02-25 | $33.17 | $34.30 | $32.98 | $33.41 | $33.41 | 5,425 |
| 2022-02-24 | $29.50 | $32.60 | $29.50 | $32.60 | $32.60 | 17,187 |
| 2022-02-23 | $34.28 | $34.28 | $32.31 | $33.74 | $33.74 | 14,673 |
| 2022-02-22 | $32.53 | $33.08 | $30.66 | $32.03 | $32.03 | 21,738 |
| 2022-02-18 | $34.01 | $34.24 | $32.37 | $33.61 | $33.61 | 11,652 |
| 2022-02-17 | $35.04 | $35.04 | $32.77 | $33.20 | $33.20 | 13,485 |
| 2022-02-16 | $34.93 | $35.20 | $34.36 | $34.94 | $34.94 | 12,091 |
| 2022-02-15 | $33.46 | $34.86 | $33.14 | $34.12 | $34.12 | 13,448 |
| 2022-02-14 | $32.80 | $32.90 | $31.80 | $31.80 | $31.80 | 15,680 |
| 2022-02-11 | $34.86 | $35.15 | $33.34 | $33.97 | $33.97 | 17,602 |
| 2022-02-10 | $34.50 | $35.52 | $34.43 | $34.52 | $34.52 | 11,318 |
| 2022-02-09 | $34.23 | $34.85 | $34.23 | $34.84 | $34.84 | 11,627 |
| 2022-02-08 | $34.67 | $34.67 | $33.20 | $34.31 | $34.31 | 25,095 |
| 2022-02-07 | $34.42 | $35.01 | $34.18 | $34.99 | $34.99 | 10,268 |
| 2022-02-04 | $33.99 | $34.28 | $33.28 | $34.06 | $34.06 | 21,645 |
| 2022-02-03 | $33.60 | $34.31 | $33.21 | $33.56 | $33.56 | 24,255 |
| 2022-02-02 | $34.83 | $35.24 | $34.15 | $34.47 | $34.47 | 10,035 |
| 2022-02-01 | $35.34 | $35.55 | $34.81 | $35.41 | $35.41 | 14,483 |
| 2022-01-31 | $33.73 | $34.51 | $33.55 | $34.07 | $34.07 | 29,057 |
| 2022-01-28 | $33.16 | $33.65 | $32.94 | $33.60 | $33.60 | 14,414 |
| 2022-01-27 | $32.92 | $33.25 | $32.11 | $32.42 | $32.42 | 32,589 |
| 2022-01-26 | $34.80 | $34.80 | $32.78 | $33.42 | $33.42 | 60,216 |
| 2022-01-25 | $32.45 | $36.62 | $31.92 | $33.71 | $33.71 | 395,568 |
| 2022-01-24 | $32.37 | $32.68 | $30.77 | $31.65 | $31.65 | 113,386 |
| 2022-01-21 | $36.11 | $36.17 | $34.83 | $35.35 | $35.35 | 82,640 |
| 2022-01-20 | $38.37 | $38.76 | $36.90 | $37.66 | $37.66 | 296,441 |
| 2022-01-19 | $30.43 | $49.40 | $30.26 | $47.52 | $47.52 | 1,030,562 |
| 2022-01-18 | $35.91 | $36.20 | $32.74 | $32.77 | $32.77 | 62,796 |
| 2022-01-14 | $36.69 | $37.85 | $36.69 | $37.44 | $37.44 | 21,802 |
| 2022-01-13 | $38.90 | $38.91 | $37.60 | $37.67 | $37.67 | 21,212 |
| 2022-01-12 | $39.74 | $39.74 | $38.66 | $39.48 | $39.48 | 11,466 |
| 2022-01-11 | $39.80 | $40.36 | $39.32 | $40.12 | $40.12 | 32,200 |
| 2022-01-10 | $36.68 | $37.38 | $36.25 | $37.38 | $37.38 | 26,750 |
| 2022-01-07 | $39.88 | $40.15 | $39.33 | $39.90 | $39.90 | 27,497 |
| 2022-01-06 | $38.93 | $39.83 | $38.37 | $39.33 | $39.33 | 29,680 |
| 2022-01-05 | $41.95 | $42.57 | $37.09 | $38.57 | $38.57 | 109,233 |
| 2022-01-04 | $43.05 | $43.27 | $38.72 | $39.47 | $39.47 | 200,863 |
| 2022-01-03 | $52.94 | $53.11 | $50.87 | $50.99 | $50.99 | 39,899 |
| 2021-12-31 | $54.93 | $56.35 | $54.93 | $55.51 | $55.51 | 9,414 |
| 2021-12-30 | $56.20 | $56.64 | $54.79 | $54.81 | $54.81 | 26,300 |
| 2021-12-29 | $56.80 | $57.43 | $56.46 | $57.19 | $57.19 | 16,507 |
| 2021-12-28 | $58.34 | $58.38 | $56.63 | $57.37 | $57.37 | 36,700 |
| 2021-12-27 | $58.92 | $59.90 | $58.84 | $59.31 | $59.31 | 52,762 |
| 2021-12-23 | $57.52 | $58.10 | $56.54 | $57.31 | $57.31 | 29,736 |
| 2021-12-22 | $58.56 | $59.53 | $58.45 | $59.49 | $59.49 | 38,824 |
| 2021-12-21 | $55.65 | $57.98 | $54.88 | $57.39 | $57.39 | 41,971 |
| 2021-12-20 | $57.71 | $58.21 | $57.01 | $57.93 | $57.93 | 45,026 |
| 2021-12-17 | $57.05 | $63.00 | $56.70 | $60.86 | $60.86 | 171,776 |
| 2021-12-16 | $58.03 | $59.00 | $57.44 | $58.95 | $58.95 | 71,894 |
| 2021-12-15 | $49.61 | $51.12 | $49.39 | $50.98 | $50.98 | 25,135 |
| 2021-12-14 | $51.44 | $51.76 | $50.18 | $51.14 | $51.14 | 45,876 |
| 2021-12-13 | $52.86 | $53.65 | $52.52 | $53.53 | $53.53 | 30,399 |
| 2021-12-10 | $51.37 | $52.64 | $51.14 | $52.25 | $52.25 | 14,249 |
| 2021-12-09 | $52.58 | $52.64 | $51.17 | $51.99 | $51.99 | 26,812 |
| 2021-12-08 | $53.34 | $53.34 | $50.88 | $52.28 | $52.28 | 88,093 |
| 2021-12-07 | $46.99 | $48.78 | $46.66 | $48.00 | $48.00 | 83,023 |
| 2021-12-06 | $51.10 | $51.60 | $46.20 | $48.46 | $48.46 | 110,179 |
| 2021-12-03 | $51.54 | $54.96 | $50.57 | $54.05 | $54.05 | 208,210 |
| 2021-12-02 | $63.15 | $63.90 | $62.00 | $62.88 | $62.88 | 49,734 |
| 2021-12-01 | $63.09 | $66.39 | $62.13 | $62.49 | $62.49 | 59,650 |
| 2021-11-30 | $63.70 | $64.86 | $61.29 | $64.55 | $64.55 | 88,342 |
| 2021-11-29 | $64.77 | $67.84 | $63.00 | $67.28 | $67.28 | 135,034 |
| 2021-11-26 | $58.66 | $59.84 | $57.91 | $59.60 | $59.60 | 171,787 |
| 2021-11-24 | $48.40 | $50.19 | $48.27 | $49.90 | $49.90 | 66,380 |
| 2021-11-23 | $46.08 | $48.99 | $45.30 | $46.63 | $46.63 | 65,580 |
| 2021-11-22 | $47.84 | $48.32 | $40.51 | $45.07 | $45.07 | 96,892 |
| 2021-11-19 | $48.37 | $48.97 | $48.06 | $48.91 | $48.91 | 22,249 |
| 2021-11-18 | $48.65 | $49.26 | $48.38 | $49.11 | $49.11 | 22,245 |
| 2021-11-17 | $47.80 | $47.89 | $47.04 | $47.53 | $47.53 | 35,729 |
| 2021-11-16 | $47.18 | $48.90 | $47.18 | $48.15 | $48.15 | 41,328 |
| 2021-11-15 | $48.33 | $48.61 | $47.77 | $47.77 | $47.77 | 17,078 |
| 2021-11-12 | $47.99 | $48.36 | $47.21 | $48.19 | $48.19 | 32,808 |
| 2021-11-11 | $49.56 | $50.02 | $49.23 | $49.90 | $49.90 | 51,226 |
| 2021-11-10 | $49.95 | $50.91 | $49.37 | $50.25 | $50.25 | 283,082 |
| 2021-11-09 | $41.29 | $41.65 | $40.19 | $40.43 | $40.43 | 64,484 |
| 2021-11-08 | $42.20 | $42.62 | $41.81 | $42.49 | $42.49 | 40,829 |
| 2021-11-05 | $40.36 | $42.25 | $39.91 | $40.65 | $40.65 | 115,511 |
| 2021-11-04 | $46.38 | $46.68 | $45.48 | $46.05 | $46.05 | 50,951 |
| 2021-11-03 | $46.71 | $46.76 | $45.60 | $46.38 | $46.38 | 45,113 |
| 2021-11-02 | $46.90 | $48.11 | $46.68 | $47.51 | $47.51 | 41,255 |
| 2021-11-01 | $48.58 | $49.00 | $47.76 | $48.82 | $48.82 | 146,993 |
| 2021-10-29 | $40.80 | $44.97 | $39.66 | $44.61 | $44.61 | 563,119 |
| 2021-10-28 | $44.91 | $46.09 | $44.34 | $45.30 | $45.30 | 102,433 |
| 2021-10-27 | $47.59 | $48.10 | $46.41 | $47.37 | $47.37 | 156,093 |
| 2021-10-26 | $50.70 | $53.43 | $50.23 | $52.69 | $52.69 | 79,471 |
| 2021-10-25 | $45.17 | $47.93 | $45.17 | $47.88 | $47.88 | 56,378 |
| 2021-10-22 | $44.30 | $45.27 | $43.68 | $45.00 | $45.00 | 70,360 |
| 2021-10-21 | $45.39 | $46.11 | $43.15 | $44.84 | $44.84 | 285,628 |
| 2021-10-20 | $41.91 | $42.44 | $40.41 | $41.99 | $41.99 | 569,167 |
| 2021-10-19 | $35.97 | $36.11 | $34.51 | $35.40 | $35.40 | 252,383 |
| 2021-10-18 | $37.51 | $40.85 | $36.32 | $39.21 | $39.21 | 1,225,470 |
| 2021-10-15 | $27.99 | $28.06 | $27.57 | $28.05 | $28.05 | 13,571 |
| 2021-10-14 | $27.56 | $27.95 | $27.05 | $27.10 | $27.10 | 11,661 |
| 2021-10-13 | $28.21 | $28.33 | $27.37 | $27.57 | $27.57 | 19,011 |
| 2021-10-12 | $27.82 | $27.82 | $27.50 | $27.64 | $27.64 | 7,318 |
| 2021-10-11 | $27.84 | $28.53 | $27.80 | $28.14 | $28.14 | 23,290 |
| 2021-10-08 | $29.35 | $29.43 | $28.83 | $29.43 | $29.43 | 6,625 |
| 2021-10-07 | $28.79 | $29.21 | $28.40 | $28.65 | $28.65 | 4,368 |
| 2021-10-06 | $28.26 | $28.62 | $27.48 | $28.26 | $28.26 | 18,851 |
| 2021-10-05 | $28.95 | $29.54 | $28.80 | $29.49 | $29.49 | 16,446 |
| 2021-10-04 | $29.49 | $29.49 | $28.53 | $28.82 | $28.82 | 22,916 |
| 2021-10-01 | $30.38 | $30.39 | $28.90 | $30.00 | $30.00 | 30,760 |
| 2021-09-30 | $31.00 | $31.76 | $30.49 | $31.40 | $31.40 | 26,838 |
| 2021-09-29 | $30.02 | $30.52 | $29.00 | $29.61 | $29.61 | 11,275 |
| 2021-09-28 | $29.25 | $30.67 | $28.93 | $30.42 | $30.42 | 26,042 |
| 2021-09-27 | $30.00 | $30.50 | $29.75 | $30.42 | $30.42 | 28,831 |
| 2021-09-24 | $31.28 | $31.76 | $30.75 | $31.28 | $31.28 | 43,657 |
| 2021-09-23 | $32.25 | $33.90 | $32.25 | $33.88 | $33.88 | 478,720 |
| 2021-09-22 | $31.22 | $32.50 | $30.01 | $31.46 | $31.46 | 91,081 |
| 2021-09-21 | $27.39 | $29.00 | $27.37 | $29.00 | $29.00 | 59,624 |
| 2021-09-20 | $25.59 | $25.66 | $24.70 | $25.02 | $25.02 | 84,037 |
| 2021-09-17 | $27.56 | $28.11 | $27.10 | $27.25 | $27.25 | 45,701 |
| 2021-09-16 | $28.00 | $28.45 | $27.95 | $28.10 | $28.10 | 239,934 |
| 2021-09-15 | $30.00 | $30.26 | $28.90 | $28.95 | $28.95 | 147,536 |
| 2021-09-14 | $29.66 | $30.67 | $28.81 | $29.00 | $29.00 | 189,104 |
| 2021-09-13 | $28.64 | $28.82 | $27.08 | $28.15 | $28.15 | 467,875 |
| 2021-09-10 | $47.71 | $47.75 | $46.25 | $46.80 | $46.80 | 32,468 |
| 2021-09-09 | $52.00 | $52.18 | $48.26 | $48.98 | $48.98 | 50,033 |
| 2021-09-08 | $53.00 | $53.60 | $52.14 | $53.00 | $53.00 | 29,490 |
| 2021-09-07 | $52.94 | $53.60 | $52.21 | $53.38 | $53.38 | 79,065 |
| 2021-09-03 | $47.54 | $48.00 | $47.30 | $47.89 | $47.89 | 36,414 |
| 2021-09-02 | $47.50 | $48.00 | $46.77 | $47.69 | $47.69 | 57,575 |
| 2021-09-01 | $48.46 | $50.53 | $47.00 | $50.53 | $50.53 | 108,536 |
| 2021-08-31 | $53.31 | $53.70 | $47.93 | $53.00 | $53.00 | 194,572 |
| 2021-08-30 | $44.50 | $59.15 | $44.50 | $51.00 | $51.00 | 492,405 |
| 2021-08-27 | $37.99 | $39.32 | $37.53 | $38.50 | $38.50 | 61,664 |
| 2021-08-26 | $35.49 | $35.49 | $34.75 | $34.92 | $34.92 | 12,921 |
| 2021-08-25 | $34.33 | $34.40 | $33.16 | $33.75 | $33.75 | 72,607 |
| 2021-08-24 | $33.91 | $36.00 | $32.00 | $36.00 | $36.00 | 36,510 |
| 2021-08-23 | $30.62 | $30.87 | $30.00 | $30.84 | $30.84 | 19,133 |
| 2021-08-20 | $28.70 | $29.01 | $28.53 | $29.01 | $29.01 | 4,604 |
| 2021-08-19 | $28.95 | $29.54 | $28.51 | $28.82 | $28.82 | 8,673 |
| 2021-08-18 | $28.19 | $28.99 | $27.41 | $28.99 | $28.99 | 40,713 |
| 2021-08-17 | $26.10 | $27.00 | $26.06 | $26.93 | $26.93 | 11,527 |
| 2021-08-16 | $27.35 | $27.35 | $26.10 | $26.70 | $26.70 | 18,898 |
| 2021-08-13 | $27.43 | $27.43 | $26.41 | $26.65 | $26.65 | 8,702 |
| 2021-08-12 | $25.16 | $25.90 | $25.16 | $25.75 | $25.75 | 9,482 |
| 2021-08-11 | $26.75 | $26.75 | $25.00 | $26.07 | $26.07 | 55,079 |
| 2021-08-10 | $27.38 | $27.38 | $26.00 | $26.66 | $26.66 | 35,840 |
| 2021-08-09 | $29.68 | $30.18 | $29.56 | $30.00 | $30.00 | 6,903 |
| 2021-08-06 | $29.05 | $29.35 | $28.74 | $29.00 | $29.00 | 5,029 |
| 2021-08-05 | $28.36 | $28.64 | $28.00 | $28.25 | $28.25 | 16,599 |
| 2021-08-04 | $27.90 | $28.53 | $27.55 | $28.39 | $28.39 | 6,839 |
| 2021-08-03 | $28.39 | $28.39 | $28.15 | $28.17 | $28.17 | 1,845 |
| 2021-08-02 | $28.60 | $29.03 | $28.60 | $29.03 | $29.03 | 6,956 |
| 2021-07-30 | $28.51 | $28.58 | $28.08 | $28.58 | $28.58 | 2,150 |
| 2021-07-29 | $29.12 | $29.12 | $28.80 | $28.80 | $28.80 | 600 |
| 2021-07-28 | $28.05 | $29.00 | $28.05 | $28.05 | $28.05 | 13,062 |
| 2021-07-27 | $27.68 | $28.06 | $27.15 | $28.06 | $28.06 | 3,541 |
| 2021-07-26 | $28.31 | $28.61 | $28.11 | $28.24 | $28.24 | 3,062 |
| 2021-07-23 | $27.88 | $27.88 | $27.55 | $27.55 | $27.55 | 1,560 |
| 2021-07-22 | $27.06 | $27.41 | $26.96 | $27.26 | $27.26 | 3,092 |
| 2021-07-21 | $26.78 | $26.86 | $26.33 | $26.33 | $26.33 | 2,274 |
| 2021-07-20 | $26.85 | $27.24 | $26.50 | $27.06 | $27.06 | 2,208 |
| 2021-07-19 | $26.53 | $27.45 | $26.53 | $26.55 | $26.55 | 3,965 |
| 2021-07-16 | $25.71 | $26.09 | $25.71 | $26.09 | $26.09 | 2,583 |
| 2021-07-15 | $25.76 | $25.88 | $25.57 | $25.88 | $25.88 | 6,676 |
| 2021-07-14 | $26.72 | $26.72 | $25.90 | $26.00 | $26.00 | 5,365 |
| 2021-07-13 | $26.45 | $26.80 | $26.24 | $26.24 | $26.24 | 11,180 |
| 2021-07-12 | $26.80 | $27.10 | $26.75 | $26.85 | $26.85 | 3,796 |
| 2021-07-09 | $27.23 | $27.57 | $26.97 | $26.97 | $26.97 | 1,727 |
| 2021-07-08 | $27.11 | $27.11 | $26.76 | $26.79 | $26.79 | 10,536 |
| 2021-07-07 | $27.46 | $28.50 | $27.02 | $28.45 | $28.45 | 10,689 |
| 2021-07-06 | $28.82 | $28.82 | $27.53 | $27.70 | $27.70 | 3,786 |
| 2021-07-02 | $27.02 | $27.53 | $27.00 | $27.53 | $27.53 | 4,684 |
| 2021-07-01 | $27.38 | $27.65 | $27.18 | $27.58 | $27.58 | 6,480 |
| 2021-06-30 | $26.43 | $26.48 | $26.10 | $26.35 | $26.35 | 8,786 |
| 2021-06-29 | $26.21 | $26.81 | $26.21 | $26.26 | $26.26 | 6,907 |
| 2021-06-28 | $25.63 | $25.67 | $25.27 | $25.52 | $25.52 | 1,885 |
| 2021-06-25 | $26.00 | $26.20 | $25.92 | $26.11 | $26.11 | 4,774 |
| 2021-06-24 | $26.25 | $26.37 | $25.87 | $25.87 | $25.87 | 5,696 |
| 2021-06-23 | $25.63 | $26.00 | $25.46 | $25.99 | $25.99 | 3,805 |
| 2021-06-22 | $25.58 | $26.52 | $25.58 | $26.10 | $26.10 | 6,568 |
| 2021-06-21 | $26.49 | $26.69 | $26.25 | $26.25 | $26.25 | 7,710 |
| 2021-06-18 | $26.61 | $27.08 | $26.22 | $27.08 | $27.08 | 4,764 |
| 2021-06-17 | $25.78 | $26.29 | $25.78 | $26.05 | $26.05 | 2,006 |
| 2021-06-16 | $27.00 | $27.00 | $26.05 | $26.05 | $26.05 | 2,755 |
| 2021-06-15 | $28.14 | $28.51 | $28.05 | $28.29 | $28.29 | 4,331 |
| 2021-06-14 | $28.70 | $28.86 | $27.80 | $27.90 | $27.90 | 2,141 |
| 2021-06-11 | $27.85 | $27.85 | $27.76 | $27.80 | $27.80 | 1,119 |
| 2021-06-10 | $28.30 | $28.49 | $28.02 | $28.13 | $28.13 | 3,046 |
| 2021-06-09 | $28.07 | $28.31 | $27.72 | $28.31 | $28.31 | 2,247 |
| 2021-06-08 | $27.84 | $28.00 | $27.14 | $27.31 | $27.31 | 7,433 |
| 2021-06-07 | $26.99 | $27.83 | $26.59 | $27.35 | $27.35 | 10,169 |
| 2021-06-04 | $26.86 | $27.34 | $26.84 | $26.86 | $26.86 | 4,427 |
| 2021-06-03 | $27.13 | $27.13 | $26.32 | $26.76 | $26.76 | 3,911 |
| 2021-06-02 | $27.03 | $27.73 | $26.63 | $27.63 | $27.63 | 13,416 |
| 2021-06-01 | $27.52 | $29.08 | $27.52 | $29.08 | $29.08 | 24,431 |
| 2021-05-28 | $25.00 | $25.98 | $25.00 | $25.98 | $25.98 | 9,294 |
| 2021-05-27 | $24.87 | $24.97 | $24.16 | $24.41 | $24.41 | 7,427 |
| 2021-05-26 | $25.87 | $26.18 | $25.24 | $25.24 | $25.24 | 5,577 |
| 2021-05-25 | $26.00 | $26.00 | $25.60 | $25.60 | $25.60 | 2,128 |
| 2021-05-24 | $26.68 | $27.14 | $26.43 | $26.43 | $26.43 | 9,010 |
| 2021-05-21 | $28.50 | $28.67 | $28.00 | $28.16 | $28.16 | 11,036 |
| 2021-05-20 | $29.18 | $30.50 | $28.68 | $30.31 | $30.31 | 22,346 |
| 2021-05-19 | $29.84 | $30.40 | $29.61 | $30.36 | $30.36 | 6,650 |
| 2021-05-18 | $30.91 | $31.33 | $30.42 | $30.64 | $30.64 | 214,752 |
| 2021-05-17 | $30.12 | $31.04 | $30.02 | $31.04 | $31.04 | 22,636 |
| 2021-05-14 | $28.20 | $29.11 | $28.00 | $29.11 | $29.11 | 5,923 |
| 2021-05-13 | $28.63 | $28.86 | $28.11 | $28.48 | $28.48 | 5,816 |
| 2021-05-12 | $28.37 | $28.73 | $28.00 | $28.00 | $28.00 | 19,699 |
| 2021-05-11 | $27.99 | $29.08 | $27.99 | $28.20 | $28.20 | 88,457 |
| 2021-05-10 | $29.85 | $29.86 | $28.85 | $29.26 | $29.26 | 50,330 |
| 2021-05-07 | $30.47 | $30.47 | $28.80 | $29.50 | $29.50 | 243,393 |
| 2021-05-06 | $27.07 | $29.95 | $26.56 | $28.35 | $28.35 | 566,046 |
| 2021-05-05 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 100 |