Valkyrie Bitcoin Miners ETF (WGMI) Exchange: NASDAQ
Data as of Oct. 8, 2025
$48.19 ($1.70) 3.66%
Valkyrie Bitcoin Miners ETF - Daily Information
Click for more stock information on Valkyrie Bitcoin Miners ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $47.37 |
| Previous Close | $48.19 |
| High | $50.11 |
| Low | $46.81 |
| Adjusted Open | $47.37 |
| Previous Adjusted Close | $48.19 |
| Adjusted High | $50.11 |
| Adjusted Low | $46.81 |
Invest in Valkyrie Bitcoin Miners ETF (WGMI)
Historical Stock Data for Valkyrie Bitcoin Miners ETF (WGMI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $47.37 | $50.11 | $46.81 | $48.19 | $48.19 | 643,975 |
| 2025-10-02 | $46.28 | $47.18 | $45.26 | $46.49 | $46.49 | 905,281 |
| 2025-10-01 | $44.82 | $45.90 | $44.10 | $45.07 | $45.07 | 548,015 |
| 2025-09-30 | $44.10 | $44.60 | $43.30 | $44.24 | $44.24 | 256,091 |
| 2025-09-29 | $41.83 | $44.24 | $41.63 | $44.21 | $44.21 | 1,134,903 |
| 2025-09-26 | $41.45 | $41.52 | $39.21 | $40.61 | $40.61 | 685,002 |
| 2025-09-25 | $43.02 | $44.41 | $41.11 | $42.16 | $42.16 | 1,133,441 |
| 2025-09-24 | $44.35 | $46.42 | $44.01 | $45.00 | $45.00 | 1,038,749 |
| 2025-09-23 | $44.92 | $45.53 | $42.23 | $42.90 | $42.90 | 611,526 |
| 2025-09-22 | $41.68 | $44.31 | $40.79 | $43.97 | $43.97 | 548,125 |
| 2025-09-19 | $40.83 | $42.54 | $40.83 | $41.56 | $41.56 | 422,432 |
| 2025-09-18 | $42.31 | $42.31 | $40.82 | $41.10 | $41.10 | 751,525 |
| 2025-09-17 | $39.23 | $41.67 | $38.44 | $41.15 | $41.15 | 457,583 |
| 2025-09-16 | $38.79 | $39.97 | $37.85 | $39.86 | $39.86 | 386,758 |
| 2025-09-15 | $38.26 | $38.83 | $37.29 | $38.73 | $38.73 | 494,039 |
| 2025-09-12 | $36.17 | $37.34 | $35.55 | $37.32 | $37.32 | 358,838 |
| 2025-09-11 | $35.70 | $36.75 | $34.84 | $35.67 | $35.67 | 538,607 |
| 2025-09-10 | $34.01 | $35.64 | $33.52 | $35.49 | $35.49 | 877,353 |
| 2025-09-09 | $31.10 | $33.19 | $30.48 | $33.13 | $33.13 | 649,923 |
| 2025-09-08 | $29.38 | $30.16 | $28.88 | $29.69 | $29.69 | 317,133 |
| 2025-09-05 | $29.86 | $30.20 | $28.35 | $29.45 | $29.45 | 387,491 |
| 2025-09-04 | $30.30 | $30.41 | $29.02 | $29.17 | $29.17 | 291,299 |
| 2025-09-03 | $32.23 | $32.26 | $30.31 | $30.70 | $30.70 | 633,978 |
| 2025-09-02 | $29.71 | $32.14 | $29.22 | $31.64 | $31.64 | 617,709 |
| 2025-08-29 | $30.64 | $31.50 | $29.68 | $30.62 | $30.62 | 850,510 |
| 2025-08-28 | $29.83 | $30.43 | $29.62 | $29.67 | $29.67 | 255,708 |
| 2025-08-27 | $29.39 | $29.82 | $28.90 | $29.31 | $29.31 | 280,573 |
| 2025-08-26 | $28.26 | $29.44 | $28.21 | $29.39 | $29.39 | 487,625 |
| 2025-08-25 | $27.79 | $28.86 | $27.15 | $28.61 | $28.61 | 745,860 |
| 2025-08-22 | $26.83 | $28.72 | $26.40 | $28.29 | $28.29 | 401,509 |
| 2025-08-21 | $26.60 | $27.17 | $26.33 | $26.88 | $26.88 | 390,173 |
| 2025-08-20 | $26.58 | $27.31 | $25.15 | $27.27 | $27.27 | 574,611 |
| 2025-08-19 | $28.17 | $28.18 | $26.27 | $26.60 | $26.60 | 442,473 |
| 2025-08-18 | $27.05 | $28.83 | $26.96 | $28.29 | $28.29 | 551,714 |
| 2025-08-15 | $26.88 | $27.21 | $25.81 | $26.70 | $26.70 | 215,895 |
| 2025-08-14 | $25.62 | $27.00 | $25.45 | $26.97 | $26.97 | 411,056 |
| 2025-08-13 | $25.57 | $26.02 | $25.16 | $25.50 | $25.50 | 199,763 |
| 2025-08-12 | $25.12 | $25.56 | $24.89 | $25.41 | $25.41 | 104,517 |
| 2025-08-11 | $25.46 | $26.10 | $25.00 | $25.06 | $25.06 | 302,158 |
| 2025-08-08 | $25.60 | $25.72 | $24.38 | $24.96 | $24.96 | 312,148 |
| 2025-08-07 | $26.16 | $26.55 | $24.78 | $25.37 | $25.37 | 391,108 |
| 2025-08-06 | $24.86 | $25.75 | $24.66 | $25.73 | $25.73 | 240,205 |
| 2025-08-05 | $24.83 | $24.85 | $24.04 | $24.85 | $24.85 | 445,677 |
| 2025-08-04 | $23.81 | $24.85 | $23.52 | $24.83 | $24.83 | 172,294 |
| 2025-08-01 | $23.78 | $24.18 | $23.01 | $23.42 | $23.42 | 590,559 |
| 2025-07-31 | $25.45 | $26.07 | $25.22 | $25.26 | $25.26 | 361,461 |
| 2025-07-30 | $25.17 | $25.42 | $24.21 | $24.71 | $24.71 | 318,165 |
| 2025-07-29 | $26.06 | $26.14 | $24.56 | $24.91 | $24.91 | 559,071 |
| 2025-07-28 | $26.98 | $26.98 | $25.77 | $26.13 | $26.13 | 325,044 |
| 2025-07-25 | $26.68 | $26.80 | $26.02 | $26.56 | $26.56 | 302,660 |
| 2025-07-24 | $27.24 | $27.70 | $26.84 | $27.11 | $27.11 | 563,177 |
| 2025-07-23 | $27.40 | $27.49 | $26.42 | $27.34 | $27.34 | 644,649 |
| 2025-07-22 | $26.97 | $27.64 | $25.81 | $27.56 | $27.56 | 1,190,550 |
| 2025-07-21 | $27.17 | $28.91 | $26.40 | $26.48 | $26.48 | 1,100,131 |
| 2025-07-18 | $27.23 | $27.94 | $26.03 | $26.75 | $26.75 | 576,903 |
| 2025-07-17 | $26.27 | $27.09 | $25.89 | $26.83 | $26.83 | 389,940 |
| 2025-07-16 | $25.57 | $26.44 | $25.52 | $26.17 | $26.17 | 393,176 |
| 2025-07-15 | $25.39 | $25.48 | $24.66 | $25.05 | $25.05 | 645,945 |
| 2025-07-14 | $25.30 | $26.79 | $25.20 | $25.57 | $25.57 | 647,840 |
| 2025-07-11 | $26.11 | $26.37 | $24.69 | $24.78 | $24.78 | 555,356 |
| 2025-07-10 | $25.18 | $25.95 | $24.75 | $25.49 | $25.49 | 223,217 |
| 2025-07-09 | $25.46 | $25.46 | $24.33 | $25.24 | $25.24 | 540,640 |
| 2025-07-08 | $25.47 | $26.29 | $24.74 | $24.90 | $24.90 | 669,748 |
| 2025-07-07 | $24.94 | $25.40 | $23.43 | $24.89 | $24.89 | 1,275,872 |
| 2025-07-03 | $25.28 | $26.82 | $25.22 | $26.03 | $26.03 | 562,726 |
| 2025-07-02 | $23.42 | $25.16 | $23.42 | $25.15 | $25.15 | 762,780 |
| 2025-07-01 | $22.34 | $23.53 | $22.22 | $23.09 | $23.09 | 908,108 |
| 2025-06-30 | $22.16 | $23.00 | $21.89 | $22.74 | $22.74 | 851,631 |
| 2025-06-27 | $21.90 | $22.23 | $21.23 | $21.71 | $21.71 | 667,483 |
| 2025-06-26 | $19.35 | $21.76 | $19.02 | $21.50 | $21.50 | 1,490,511 |
| 2025-06-25 | $19.94 | $19.96 | $19.42 | $19.48 | $19.48 | 339,331 |
| 2025-06-24 | $18.61 | $19.44 | $18.60 | $19.42 | $19.42 | 426,404 |
| 2025-06-23 | $18.27 | $18.48 | $17.21 | $18.09 | $18.09 | 470,271 |
| 2025-06-20 | $19.05 | $19.30 | $18.40 | $18.58 | $18.58 | 740,524 |
| 2025-06-18 | $18.50 | $19.06 | $18.31 | $18.70 | $18.70 | 236,861 |
| 2025-06-17 | $19.27 | $19.45 | $18.32 | $18.68 | $18.68 | 346,852 |
| 2025-06-16 | $19.29 | $19.77 | $18.97 | $19.70 | $19.70 | 284,668 |
| 2025-06-13 | $19.02 | $19.60 | $18.60 | $18.86 | $18.86 | 392,397 |
| 2025-06-12 | $19.50 | $20.23 | $19.42 | $19.61 | $19.61 | 295,944 |
| 2025-06-11 | $20.14 | $20.36 | $19.69 | $20.00 | $20.00 | 358,330 |
| 2025-06-10 | $20.55 | $20.55 | $19.91 | $20.28 | $20.28 | 576,310 |
| 2025-06-09 | $20.25 | $20.27 | $19.46 | $20.16 | $20.16 | 565,779 |
| 2025-06-06 | $18.64 | $19.96 | $18.62 | $19.57 | $19.57 | 809,509 |
| 2025-06-05 | $19.61 | $19.61 | $17.91 | $18.20 | $18.20 | 682,640 |
| 2025-06-04 | $17.91 | $19.36 | $17.90 | $19.19 | $19.19 | 556,219 |
| 2025-06-03 | $17.40 | $18.03 | $17.14 | $17.92 | $17.92 | 394,578 |
| 2025-06-02 | $16.53 | $17.24 | $16.53 | $17.20 | $17.20 | 908,764 |
| 2025-05-30 | $16.66 | $16.84 | $16.31 | $16.47 | $16.47 | 522,062 |
| 2025-05-29 | $17.66 | $17.66 | $16.83 | $16.90 | $16.90 | 1,180,600 |
| 2025-05-28 | $18.20 | $18.20 | $17.16 | $17.27 | $17.27 | 1,090,800 |
| 2025-05-27 | $18.19 | $18.35 | $17.76 | $18.24 | $18.24 | 683,835 |
| 2025-05-23 | $17.47 | $17.93 | $17.27 | $17.61 | $17.61 | 736,640 |
| 2025-05-22 | $18.44 | $18.83 | $17.82 | $18.11 | $18.11 | 677,126 |
| 2025-05-21 | $17.64 | $18.64 | $17.42 | $17.75 | $17.75 | 1,157,982 |
| 2025-05-20 | $18.11 | $18.17 | $17.45 | $17.99 | $17.99 | 451,763 |
| 2025-05-19 | $17.32 | $18.15 | $17.15 | $18.13 | $18.13 | 703,279 |
| 2025-05-16 | $16.62 | $18.09 | $16.62 | $18.00 | $18.00 | 991,559 |
| 2025-05-15 | $16.61 | $16.69 | $15.82 | $16.57 | $16.57 | 918,630 |
| 2025-05-14 | $17.26 | $17.42 | $16.81 | $16.95 | $16.95 | 862,485 |
| 2025-05-13 | $16.73 | $17.29 | $16.49 | $17.20 | $17.20 | 847,870 |
| 2025-05-12 | $16.49 | $16.85 | $16.04 | $16.34 | $16.34 | 1,206,186 |
| 2025-05-09 | $15.48 | $16.21 | $15.14 | $15.55 | $15.55 | 800,483 |
| 2025-05-08 | $15.29 | $15.89 | $14.94 | $15.53 | $15.53 | 1,143,694 |
| 2025-05-07 | $14.68 | $14.80 | $14.28 | $14.59 | $14.59 | 317,128 |
| 2025-05-06 | $13.95 | $14.61 | $13.90 | $14.54 | $14.54 | 596,610 |
| 2025-05-05 | $14.51 | $14.53 | $14.00 | $14.26 | $14.26 | 790,645 |
| 2025-05-02 | $14.86 | $15.37 | $14.73 | $14.97 | $14.97 | 620,165 |
| 2025-05-01 | $14.39 | $14.91 | $14.14 | $14.59 | $14.59 | 904,672 |
| 2025-04-30 | $13.70 | $13.73 | $13.14 | $13.68 | $13.68 | 434,987 |
| 2025-04-29 | $14.23 | $14.37 | $14.00 | $14.19 | $14.19 | 427,815 |
| 2025-04-28 | $14.64 | $14.64 | $13.79 | $14.33 | $14.33 | 612,359 |
| 2025-04-25 | $14.22 | $14.75 | $14.04 | $14.56 | $14.56 | 860,980 |
| 2025-04-24 | $13.48 | $14.12 | $13.40 | $14.06 | $14.06 | 584,985 |
| 2025-04-23 | $13.90 | $14.08 | $13.36 | $13.51 | $13.51 | 1,093,089 |
| 2025-04-22 | $12.09 | $13.27 | $12.09 | $13.10 | $13.10 | 1,455,523 |
| 2025-04-21 | $12.06 | $12.36 | $11.74 | $11.74 | $11.74 | 534,237 |
| 2025-04-17 | $11.87 | $12.09 | $11.59 | $12.04 | $12.04 | 494,348 |
| 2025-04-16 | $11.70 | $12.12 | $11.56 | $11.91 | $11.91 | 401,622 |
| 2025-04-15 | $12.71 | $12.71 | $11.70 | $11.98 | $11.98 | 595,057 |
| 2025-04-14 | $13.15 | $13.15 | $12.44 | $12.70 | $12.70 | 417,927 |
| 2025-04-11 | $12.17 | $12.63 | $11.98 | $12.52 | $12.52 | 347,201 |
| 2025-04-10 | $12.54 | $12.66 | $11.68 | $12.01 | $12.01 | 296,033 |
| 2025-04-09 | $11.44 | $13.35 | $11.12 | $13.06 | $13.06 | 711,548 |
| 2025-04-08 | $13.13 | $13.27 | $11.23 | $11.49 | $11.49 | 359,742 |
| 2025-04-07 | $11.17 | $13.34 | $11.09 | $12.41 | $12.41 | 513,898 |
| 2025-04-04 | $12.36 | $12.58 | $11.18 | $12.32 | $12.32 | 1,010,120 |
| 2025-04-03 | $12.82 | $13.25 | $12.69 | $12.75 | $12.75 | 460,306 |
| 2025-04-02 | $13.23 | $14.24 | $13.21 | $14.24 | $14.24 | 445,927 |
| 2025-04-01 | $12.86 | $13.71 | $12.49 | $13.67 | $13.67 | 761,584 |
| 2025-03-31 | $12.67 | $12.85 | $12.28 | $12.77 | $12.77 | 745,078 |
| 2025-03-28 | $13.75 | $13.81 | $12.95 | $13.13 | $13.13 | 960,878 |
| 2025-03-27 | $14.01 | $14.53 | $13.79 | $14.04 | $14.04 | 617,087 |
| 2025-03-26 | $15.57 | $15.57 | $14.17 | $14.32 | $14.32 | 1,320,192 |
| 2025-03-25 | $16.25 | $16.28 | $15.49 | $15.65 | $15.65 | 651,892 |
| 2025-03-24 | $15.35 | $16.39 | $15.33 | $16.31 | $16.31 | 927,150 |
| 2025-03-21 | $14.68 | $14.89 | $14.41 | $14.80 | $14.80 | 995,559 |
| 2025-03-20 | $15.01 | $15.58 | $14.78 | $14.98 | $14.98 | 397,929 |
| 2025-03-19 | $14.44 | $15.49 | $14.42 | $15.20 | $15.20 | 823,614 |
| 2025-03-18 | $15.06 | $15.10 | $14.19 | $14.25 | $14.25 | 791,395 |
| 2025-03-17 | $15.19 | $15.65 | $14.74 | $15.37 | $15.37 | 973,171 |
| 2025-03-14 | $15.01 | $15.49 | $14.78 | $15.30 | $15.30 | 515,398 |
| 2025-03-13 | $15.24 | $15.35 | $14.47 | $14.57 | $14.57 | 735,911 |
| 2025-03-12 | $15.59 | $15.75 | $14.63 | $15.29 | $15.29 | 1,093,004 |
| 2025-03-11 | $14.59 | $15.31 | $14.09 | $15.08 | $15.08 | 895,460 |
| 2025-03-10 | $15.52 | $15.65 | $13.97 | $14.48 | $14.48 | 1,162,038 |
| 2025-03-07 | $15.78 | $16.51 | $15.34 | $16.32 | $16.32 | 1,394,660 |
| 2025-03-06 | $16.14 | $16.83 | $15.60 | $15.80 | $15.80 | 1,319,869 |
| 2025-03-05 | $16.62 | $17.21 | $16.21 | $17.20 | $17.20 | 1,156,224 |
| 2025-03-04 | $15.78 | $16.98 | $15.06 | $16.26 | $16.26 | 2,251,956 |
| 2025-03-03 | $19.18 | $19.42 | $16.36 | $16.50 | $16.50 | 1,353,724 |
| 2025-02-28 | $16.51 | $17.96 | $16.45 | $17.82 | $17.82 | 728,957 |
| 2025-02-27 | $18.32 | $18.90 | $16.84 | $16.89 | $16.89 | 860,672 |
| 2025-02-26 | $17.17 | $17.89 | $16.89 | $17.22 | $17.22 | 561,027 |
| 2025-02-25 | $18.10 | $18.39 | $16.47 | $17.04 | $17.04 | 1,091,220 |
| 2025-02-24 | $20.64 | $20.64 | $18.75 | $19.20 | $19.20 | 614,070 |
| 2025-02-21 | $22.77 | $23.32 | $20.45 | $20.52 | $20.52 | 663,315 |
| 2025-02-20 | $23.04 | $23.06 | $21.87 | $22.49 | $22.49 | 247,759 |
| 2025-02-19 | $22.91 | $23.52 | $22.74 | $22.78 | $22.78 | 195,686 |
| 2025-02-18 | $23.37 | $23.54 | $22.69 | $22.84 | $22.84 | 342,285 |
| 2025-02-14 | $23.36 | $23.77 | $23.14 | $23.40 | $23.40 | 220,629 |
| 2025-02-13 | $22.68 | $23.35 | $22.04 | $23.28 | $23.28 | 241,535 |
| 2025-02-12 | $21.88 | $22.99 | $21.84 | $22.73 | $22.73 | 297,004 |
| 2025-02-11 | $23.18 | $23.72 | $22.31 | $22.34 | $22.34 | 401,913 |
| 2025-02-10 | $23.51 | $23.86 | $23.15 | $23.50 | $23.50 | 249,206 |
| 2025-02-07 | $23.50 | $24.40 | $22.82 | $23.15 | $23.15 | 519,024 |
| 2025-02-06 | $22.74 | $23.71 | $22.30 | $22.76 | $22.76 | 1,047,464 |
| 2025-02-05 | $22.62 | $23.20 | $22.32 | $22.46 | $22.46 | 881,267 |
| 2025-02-04 | $22.59 | $22.93 | $22.13 | $22.57 | $22.57 | 432,491 |
| 2025-02-03 | $20.60 | $23.03 | $20.58 | $22.69 | $22.69 | 578,525 |
| 2025-01-31 | $23.12 | $23.92 | $22.34 | $22.55 | $22.55 | 623,680 |
| 2025-01-30 | $21.66 | $22.79 | $21.66 | $22.50 | $22.50 | 716,825 |
| 2025-01-29 | $20.94 | $21.46 | $20.45 | $21.16 | $21.16 | 668,440 |
| 2025-01-28 | $21.63 | $21.63 | $20.05 | $20.83 | $20.83 | 870,788 |
| 2025-01-27 | $23.63 | $23.75 | $20.02 | $20.78 | $20.78 | 1,296,845 |
| 2025-01-24 | $26.07 | $27.35 | $25.64 | $26.22 | $26.22 | 407,328 |
| 2025-01-23 | $24.86 | $26.65 | $24.86 | $25.65 | $25.65 | 733,824 |
| 2025-01-22 | $24.90 | $25.85 | $24.19 | $25.53 | $25.53 | 609,998 |
| 2025-01-21 | $25.78 | $26.03 | $23.87 | $24.97 | $24.97 | 648,479 |
| 2025-01-17 | $25.72 | $26.57 | $25.21 | $25.37 | $25.37 | 459,051 |
| 2025-01-16 | $24.46 | $24.90 | $23.98 | $24.60 | $24.60 | 327,610 |
| 2025-01-15 | $24.27 | $24.95 | $23.83 | $24.57 | $24.57 | 478,163 |
| 2025-01-14 | $23.45 | $23.86 | $22.69 | $23.07 | $23.07 | 399,092 |
| 2025-01-13 | $21.85 | $22.33 | $21.41 | $22.22 | $22.22 | 553,214 |
| 2025-01-10 | $22.80 | $23.24 | $22.04 | $23.11 | $23.11 | 385,543 |
| 2025-01-08 | $23.78 | $24.03 | $22.50 | $23.15 | $23.15 | 697,082 |
| 2025-01-07 | $25.92 | $26.23 | $24.04 | $24.35 | $24.35 | 987,824 |
| 2025-01-06 | $26.31 | $26.72 | $25.81 | $26.15 | $26.15 | 914,634 |
| 2025-01-03 | $23.23 | $25.75 | $23.15 | $25.73 | $25.73 | 651,423 |
| 2025-01-02 | $22.98 | $24.00 | $22.45 | $23.20 | $23.20 | 483,401 |
| 2024-12-31 | $23.53 | $23.53 | $21.92 | $22.19 | $22.19 | 393,004 |
| 2024-12-30 | $22.69 | $23.13 | $21.72 | $22.60 | $22.60 | 497,420 |
| 2024-12-27 | $24.82 | $25.00 | $23.38 | $23.60 | $23.60 | 415,664 |
| 2024-12-26 | $24.70 | $25.22 | $24.44 | $24.85 | $24.85 | 265,027 |
| 2024-12-24 | $24.54 | $25.37 | $24.05 | $25.35 | $25.35 | 289,306 |
| 2024-12-23 | $24.56 | $24.59 | $23.36 | $23.66 | $23.61 | 324,153 |
| 2024-12-20 | $24.05 | $25.27 | $23.85 | $24.88 | $24.83 | 428,854 |
| 2024-12-19 | $27.09 | $27.12 | $24.24 | $24.45 | $24.40 | 739,405 |
| 2024-12-18 | $28.65 | $29.61 | $25.43 | $25.89 | $25.84 | 943,156 |
| 2024-12-17 | $30.28 | $30.28 | $28.35 | $29.04 | $28.98 | 578,285 |
| 2024-12-16 | $28.28 | $30.91 | $27.57 | $29.60 | $29.54 | 606,498 |
| 2024-12-13 | $28.06 | $28.53 | $27.17 | $27.36 | $27.31 | 374,231 |
| 2024-12-12 | $28.91 | $30.03 | $27.75 | $27.86 | $27.81 | 669,227 |
| 2024-12-11 | $28.09 | $28.78 | $27.17 | $27.89 | $27.84 | 688,065 |
| 2024-12-10 | $28.75 | $28.88 | $26.85 | $27.13 | $27.08 | 553,996 |
| 2024-12-09 | $30.68 | $30.98 | $28.36 | $28.58 | $28.58 | 876,321 |
| 2024-12-06 | $29.48 | $31.89 | $29.48 | $30.94 | $30.94 | 844,859 |
| 2024-12-05 | $30.99 | $31.77 | $28.83 | $28.91 | $28.91 | 976,538 |
| 2024-12-04 | $27.83 | $29.66 | $27.36 | $29.52 | $29.52 | 750,861 |
| 2024-12-03 | $26.81 | $28.09 | $26.70 | $27.56 | $27.56 | 340,372 |
| 2024-12-02 | $28.84 | $29.26 | $27.14 | $27.63 | $27.63 | 581,063 |
| 2024-11-29 | $28.43 | $30.30 | $28.26 | $29.14 | $29.14 | 685,301 |
| 2024-11-27 | $25.95 | $28.20 | $25.95 | $27.97 | $27.97 | 1,032,929 |
| 2024-11-26 | $26.17 | $27.07 | $24.86 | $25.11 | $25.11 | 709,131 |
| 2024-11-25 | $28.47 | $28.47 | $26.44 | $27.18 | $27.18 | 1,093,959 |
| 2024-11-22 | $25.38 | $28.00 | $25.14 | $27.71 | $27.71 | 603,995 |
| 2024-11-21 | $27.84 | $28.19 | $24.88 | $25.79 | $25.79 | 1,174,592 |
| 2024-11-20 | $27.48 | $27.75 | $25.94 | $26.46 | $26.46 | 824,154 |
| 2024-11-19 | $25.62 | $26.93 | $25.01 | $26.51 | $26.51 | 697,375 |
| 2024-11-18 | $26.00 | $27.08 | $25.27 | $25.56 | $25.56 | 886,173 |
| 2024-11-15 | $26.41 | $26.42 | $25.11 | $26.29 | $26.29 | 825,659 |
| 2024-11-14 | $27.51 | $27.90 | $25.38 | $25.50 | $25.50 | 848,979 |
| 2024-11-13 | $29.70 | $30.82 | $26.69 | $26.81 | $26.81 | 1,315,646 |
| 2024-11-12 | $28.63 | $29.99 | $28.36 | $29.75 | $29.75 | 959,674 |
| 2024-11-11 | $28.88 | $30.41 | $28.35 | $30.13 | $30.13 | 1,410,698 |
| 2024-11-08 | $26.22 | $26.66 | $25.50 | $26.58 | $26.58 | 703,258 |
| 2024-11-07 | $24.68 | $26.55 | $24.54 | $26.22 | $26.22 | 1,057,835 |
| 2024-11-06 | $23.73 | $25.14 | $22.91 | $25.03 | $25.03 | 1,365,259 |
| 2024-11-05 | $20.65 | $21.49 | $20.61 | $21.25 | $21.25 | 464,570 |
| 2024-11-04 | $20.70 | $20.70 | $20.01 | $20.05 | $20.05 | 567,124 |
| 2024-11-01 | $21.50 | $22.24 | $20.81 | $20.98 | $20.98 | 468,500 |
| 2024-10-31 | $22.85 | $23.01 | $21.16 | $21.25 | $21.25 | 554,191 |
| 2024-10-30 | $23.15 | $23.94 | $22.82 | $23.33 | $23.33 | 292,775 |
| 2024-10-29 | $24.61 | $24.83 | $23.61 | $23.87 | $23.87 | 657,466 |
| 2024-10-28 | $22.56 | $24.24 | $22.55 | $24.04 | $24.04 | 626,861 |
| 2024-10-25 | $22.40 | $22.69 | $21.49 | $21.84 | $21.84 | 428,326 |
| 2024-10-24 | $22.24 | $22.96 | $21.70 | $22.35 | $22.35 | 513,656 |
| 2024-10-23 | $22.09 | $22.43 | $21.00 | $21.67 | $21.67 | 371,774 |
| 2024-10-22 | $22.20 | $22.76 | $21.84 | $22.68 | $22.68 | 313,500 |
| 2024-10-21 | $21.75 | $22.55 | $20.78 | $22.50 | $22.50 | 354,459 |
| 2024-10-18 | $21.22 | $22.18 | $21.10 | $22.02 | $22.02 | 711,987 |
| 2024-10-17 | $21.22 | $21.34 | $20.54 | $20.89 | $20.89 | 239,836 |
| 2024-10-16 | $20.48 | $21.37 | $19.98 | $21.32 | $21.32 | 631,565 |
| 2024-10-15 | $19.89 | $20.67 | $19.45 | $19.96 | $19.96 | 495,369 |
| 2024-10-14 | $19.61 | $20.13 | $19.15 | $19.90 | $19.90 | 716,157 |
| 2024-10-11 | $17.79 | $19.00 | $17.71 | $18.93 | $18.93 | 579,870 |
| 2024-10-10 | $17.71 | $17.81 | $17.29 | $17.54 | $17.54 | 401,920 |
| 2024-10-09 | $18.39 | $18.39 | $17.66 | $17.71 | $17.71 | 529,528 |
| 2024-10-08 | $18.56 | $18.74 | $18.11 | $18.39 | $18.39 | 188,286 |
| 2024-10-07 | $19.20 | $19.43 | $18.25 | $18.66 | $18.66 | 201,269 |
| 2024-10-04 | $18.75 | $19.26 | $18.32 | $19.08 | $19.08 | 259,535 |
| 2024-10-03 | $18.08 | $18.55 | $17.81 | $18.30 | $18.30 | 151,254 |
| 2024-10-02 | $17.65 | $18.48 | $17.57 | $18.20 | $18.20 | 323,399 |
| 2024-10-01 | $18.88 | $18.88 | $17.58 | $17.90 | $17.90 | 364,924 |
| 2024-09-30 | $19.15 | $19.42 | $18.87 | $19.01 | $19.01 | 614,438 |
| 2024-09-27 | $20.50 | $20.50 | $19.67 | $19.96 | $19.96 | 561,769 |
| 2024-09-26 | $19.98 | $20.43 | $19.23 | $20.02 | $20.02 | 801,973 |
| 2024-09-25 | $19.45 | $19.95 | $19.19 | $19.23 | $19.23 | 175,904 |
| 2024-09-24 | $18.23 | $19.44 | $18.02 | $19.43 | $19.43 | 325,373 |
| 2024-09-23 | $17.65 | $18.33 | $17.63 | $18.19 | $18.19 | 533,752 |
| 2024-09-20 | $17.47 | $17.66 | $17.06 | $17.52 | $17.52 | 548,799 |
| 2024-09-19 | $18.31 | $18.39 | $17.49 | $17.57 | $17.57 | 277,255 |
| 2024-09-18 | $17.37 | $18.50 | $17.25 | $17.37 | $17.37 | 138,026 |
| 2024-09-17 | $17.43 | $18.02 | $17.23 | $17.55 | $17.55 | 166,814 |
| 2024-09-16 | $17.09 | $17.29 | $16.45 | $17.11 | $17.11 | 96,014 |
| 2024-09-13 | $16.96 | $17.79 | $16.96 | $17.48 | $17.48 | 222,214 |
| 2024-09-12 | $16.97 | $17.34 | $16.57 | $17.08 | $17.08 | 160,252 |
| 2024-09-11 | $16.53 | $17.05 | $15.89 | $16.90 | $16.90 | 166,234 |
| 2024-09-10 | $16.30 | $16.93 | $15.88 | $16.92 | $16.92 | 149,328 |
| 2024-09-09 | $15.40 | $16.24 | $15.23 | $16.24 | $16.24 | 226,579 |
| 2024-09-06 | $16.01 | $16.22 | $14.85 | $14.95 | $14.95 | 392,874 |
| 2024-09-05 | $15.90 | $16.36 | $15.71 | $15.87 | $15.87 | 198,985 |
| 2024-09-04 | $15.62 | $16.27 | $15.37 | $15.76 | $15.76 | 301,785 |
| 2024-09-03 | $17.50 | $17.50 | $15.79 | $15.86 | $15.86 | 335,312 |
| 2024-08-30 | $18.24 | $18.24 | $17.55 | $17.76 | $17.76 | 164,110 |
| 2024-08-29 | $18.26 | $19.12 | $17.85 | $18.12 | $18.12 | 292,532 |
| 2024-08-28 | $18.26 | $18.54 | $17.55 | $17.79 | $17.79 | 284,648 |
| 2024-08-27 | $19.12 | $19.32 | $18.39 | $18.70 | $18.70 | 247,802 |
| 2024-08-26 | $19.99 | $19.99 | $19.25 | $19.56 | $19.56 | 446,151 |
| 2024-08-23 | $19.07 | $20.05 | $18.76 | $20.05 | $20.05 | 482,490 |
| 2024-08-22 | $19.52 | $19.52 | $18.62 | $18.72 | $18.72 | 159,026 |
| 2024-08-21 | $18.64 | $19.50 | $18.62 | $19.50 | $19.50 | 439,585 |
| 2024-08-20 | $19.03 | $19.33 | $18.24 | $18.66 | $18.66 | 555,547 |
| 2024-08-19 | $18.05 | $18.57 | $17.85 | $18.56 | $18.56 | 350,943 |
| 2024-08-16 | $17.49 | $18.34 | $17.39 | $18.09 | $18.09 | 268,321 |
| 2024-08-15 | $17.04 | $17.92 | $17.04 | $17.40 | $17.40 | 243,046 |
| 2024-08-14 | $17.39 | $17.74 | $16.86 | $16.94 | $16.94 | 213,332 |
| 2024-08-13 | $17.31 | $17.74 | $17.02 | $17.26 | $17.26 | 249,193 |
| 2024-08-12 | $17.43 | $17.87 | $16.89 | $17.42 | $17.42 | 239,103 |
| 2024-08-09 | $18.47 | $18.47 | $17.66 | $17.87 | $17.87 | 181,542 |
| 2024-08-08 | $17.29 | $18.65 | $16.86 | $18.47 | $18.47 | 388,617 |
| 2024-08-07 | $18.54 | $18.58 | $16.58 | $16.69 | $16.69 | 449,687 |
| 2024-08-06 | $18.07 | $18.32 | $17.19 | $17.96 | $17.96 | 247,553 |
| 2024-08-05 | $14.93 | $17.52 | $14.68 | $17.32 | $17.32 | 754,543 |
| 2024-08-02 | $19.66 | $20.01 | $18.28 | $18.50 | $18.50 | 556,052 |
| 2024-08-01 | $21.69 | $21.95 | $20.02 | $20.16 | $20.16 | 310,096 |
| 2024-07-31 | $21.48 | $22.50 | $21.45 | $21.58 | $21.58 | 238,719 |
| 2024-07-30 | $21.70 | $21.84 | $20.61 | $20.78 | $20.78 | 592,399 |
| 2024-07-29 | $23.30 | $23.55 | $21.58 | $21.65 | $21.65 | 488,586 |
| 2024-07-26 | $22.80 | $23.22 | $22.09 | $22.43 | $22.43 | 214,226 |
| 2024-07-25 | $22.50 | $22.66 | $21.24 | $21.57 | $21.57 | 526,279 |
| 2024-07-24 | $24.34 | $24.87 | $22.85 | $22.93 | $22.93 | 377,555 |
| 2024-07-23 | $24.75 | $25.75 | $24.21 | $24.27 | $24.27 | 266,221 |
| 2024-07-22 | $25.27 | $25.58 | $23.94 | $25.46 | $25.46 | 415,777 |
| 2024-07-19 | $23.45 | $24.96 | $22.97 | $24.67 | $24.67 | 356,010 |
| 2024-07-18 | $26.18 | $26.18 | $22.97 | $23.22 | $23.22 | 594,456 |
| 2024-07-17 | $26.11 | $27.78 | $24.90 | $25.57 | $25.57 | 407,425 |
| 2024-07-16 | $25.49 | $26.82 | $25.09 | $26.75 | $26.75 | 713,495 |
| 2024-07-15 | $24.27 | $25.37 | $23.70 | $25.21 | $25.21 | 851,683 |
| 2024-07-12 | $21.21 | $22.88 | $21.12 | $22.75 | $22.75 | 295,549 |
| 2024-07-11 | $22.61 | $23.25 | $20.94 | $21.27 | $21.27 | 369,129 |
| 2024-07-10 | $22.70 | $22.70 | $21.83 | $21.98 | $21.98 | 209,745 |
| 2024-07-09 | $24.14 | $24.14 | $21.95 | $22.07 | $22.07 | 435,454 |
| 2024-07-08 | $24.32 | $24.71 | $23.37 | $23.68 | $23.68 | 342,709 |
| 2024-07-05 | $21.72 | $23.77 | $21.63 | $23.74 | $23.74 | 435,093 |
| 2024-07-03 | $22.61 | $23.56 | $22.61 | $23.26 | $23.26 | 189,947 |
| 2024-07-02 | $22.82 | $23.47 | $22.70 | $23.26 | $23.26 | 249,311 |
| 2024-07-01 | $21.63 | $23.24 | $21.61 | $23.09 | $23.09 | 435,046 |
| 2024-06-28 | $21.81 | $21.82 | $20.95 | $21.17 | $21.17 | 228,158 |
| 2024-06-27 | $22.11 | $22.62 | $21.27 | $21.57 | $21.57 | 321,647 |
| 2024-06-26 | $21.89 | $23.09 | $21.59 | $21.73 | $21.73 | 468,047 |
| 2024-06-25 | $21.66 | $22.78 | $21.19 | $22.13 | $22.13 | 544,317 |
| 2024-06-24 | $20.74 | $21.63 | $20.46 | $20.86 | $20.86 | 509,627 |
| 2024-06-21 | $22.34 | $22.41 | $21.17 | $21.63 | $21.63 | 444,249 |
| 2024-06-20 | $23.26 | $24.17 | $22.80 | $23.31 | $23.31 | 444,802 |
| 2024-06-18 | $22.73 | $23.03 | $22.14 | $22.84 | $22.84 | 322,251 |
| 2024-06-17 | $22.00 | $23.61 | $21.37 | $23.31 | $23.31 | 1,048,621 |
| 2024-06-14 | $22.45 | $22.75 | $21.38 | $22.17 | $22.17 | 667,674 |
| 2024-06-13 | $21.67 | $22.99 | $21.26 | $22.43 | $22.43 | 765,173 |
| 2024-06-12 | $20.62 | $21.88 | $20.62 | $21.40 | $21.40 | 1,011,901 |
| 2024-06-11 | $18.30 | $19.97 | $17.79 | $19.95 | $19.95 | 398,885 |
| 2024-06-10 | $18.65 | $19.37 | $18.55 | $19.05 | $19.05 | 213,181 |
| 2024-06-07 | $19.43 | $20.46 | $18.71 | $18.92 | $18.92 | 610,435 |
| 2024-06-06 | $18.62 | $19.77 | $18.49 | $19.47 | $19.47 | 711,362 |
| 2024-06-05 | $18.43 | $18.62 | $17.62 | $18.62 | $18.62 | 348,941 |
| 2024-06-04 | $17.13 | $18.46 | $17.03 | $18.03 | $18.03 | 606,620 |
| 2024-06-03 | $17.12 | $17.68 | $16.45 | $16.59 | $16.59 | 277,420 |
| 2024-05-31 | $16.89 | $17.05 | $16.00 | $16.45 | $16.45 | 194,614 |
| 2024-05-30 | $17.04 | $17.42 | $16.50 | $16.62 | $16.62 | 187,272 |
| 2024-05-29 | $16.92 | $17.23 | $16.74 | $16.91 | $16.91 | 136,143 |
| 2024-05-28 | $17.21 | $17.85 | $16.85 | $17.25 | $17.25 | 377,561 |
| 2024-05-24 | $16.30 | $17.38 | $16.17 | $17.11 | $17.11 | 293,181 |
| 2024-05-23 | $17.44 | $17.44 | $16.11 | $16.17 | $16.17 | 519,709 |
| 2024-05-22 | $16.84 | $18.10 | $16.84 | $17.12 | $17.12 | 288,723 |
| 2024-05-21 | $16.90 | $17.12 | $16.55 | $16.90 | $16.90 | 207,387 |
| 2024-05-20 | $15.45 | $16.83 | $15.14 | $16.71 | $16.71 | 378,153 |
| 2024-05-17 | $15.62 | $16.15 | $15.27 | $15.32 | $15.32 | 227,206 |
| 2024-05-16 | $15.40 | $15.90 | $15.33 | $15.42 | $15.42 | 136,309 |
| 2024-05-15 | $14.98 | $15.62 | $14.43 | $15.55 | $15.55 | 262,470 |
| 2024-05-14 | $14.09 | $14.64 | $14.01 | $14.37 | $14.37 | 104,226 |
| 2024-05-13 | $14.86 | $14.99 | $14.26 | $14.31 | $14.31 | 204,623 |
| 2024-05-10 | $15.53 | $15.57 | $14.20 | $14.20 | $14.20 | 140,031 |
| 2024-05-09 | $15.00 | $15.47 | $14.74 | $15.14 | $15.14 | 167,663 |
| 2024-05-08 | $14.51 | $14.99 | $14.23 | $14.95 | $14.95 | 72,614 |
| 2024-05-07 | $15.79 | $15.79 | $14.77 | $14.95 | $14.95 | 123,702 |
| 2024-05-06 | $15.25 | $16.10 | $15.21 | $15.75 | $15.75 | 500,879 |
| 2024-05-03 | $15.00 | $15.37 | $14.63 | $14.77 | $14.77 | 149,660 |
| 2024-05-02 | $14.50 | $14.51 | $13.87 | $14.36 | $14.36 | 160,997 |
| 2024-05-01 | $13.90 | $14.80 | $13.46 | $13.86 | $13.86 | 372,930 |
| 2024-04-30 | $14.58 | $14.99 | $14.03 | $14.03 | $14.03 | 316,367 |
| 2024-04-29 | $15.59 | $15.96 | $15.01 | $15.20 | $15.20 | 320,700 |
| 2024-04-26 | $16.23 | $16.53 | $15.91 | $16.22 | $16.22 | 200,866 |
| 2024-04-25 | $15.59 | $16.38 | $15.35 | $16.35 | $16.35 | 182,611 |
| 2024-04-24 | $16.88 | $17.35 | $16.17 | $16.38 | $16.38 | 383,457 |
| 2024-04-23 | $16.15 | $17.11 | $15.88 | $16.92 | $16.92 | 446,597 |
| 2024-04-22 | $15.00 | $16.21 | $14.62 | $16.20 | $16.20 | 559,582 |
| 2024-04-19 | $14.33 | $14.82 | $13.98 | $14.59 | $14.59 | 246,895 |
| 2024-04-18 | $13.62 | $14.45 | $13.09 | $13.99 | $13.99 | 171,470 |
| 2024-04-17 | $13.32 | $13.66 | $12.93 | $13.28 | $13.28 | 233,869 |
| 2024-04-16 | $13.25 | $13.35 | $12.76 | $13.14 | $13.14 | 223,517 |
| 2024-04-15 | $14.13 | $14.28 | $13.32 | $13.35 | $13.35 | 187,291 |
| 2024-04-12 | $14.77 | $14.91 | $13.91 | $14.05 | $14.05 | 370,263 |
| 2024-04-11 | $14.98 | $15.04 | $14.41 | $15.03 | $15.03 | 214,325 |
| 2024-04-10 | $14.80 | $15.38 | $14.65 | $14.96 | $14.96 | 172,480 |
| 2024-04-09 | $15.60 | $15.64 | $15.02 | $15.17 | $15.17 | 200,446 |
| 2024-04-08 | $16.63 | $16.92 | $15.35 | $15.64 | $15.64 | 263,966 |
| 2024-04-05 | $15.83 | $16.19 | $15.49 | $15.71 | $15.71 | 190,697 |
| 2024-04-04 | $16.68 | $17.15 | $15.92 | $15.98 | $15.98 | 276,069 |
| 2024-04-03 | $16.36 | $16.72 | $16.07 | $16.13 | $16.13 | 303,077 |
| 2024-04-02 | $16.52 | $16.79 | $16.07 | $16.38 | $16.38 | 400,474 |
| 2024-04-01 | $17.94 | $18.44 | $17.29 | $17.80 | $17.80 | 313,193 |
| 2024-03-28 | $18.57 | $19.67 | $18.12 | $18.30 | $18.30 | 435,856 |
| 2024-03-27 | $18.75 | $18.90 | $17.73 | $18.46 | $18.46 | 327,608 |
| 2024-03-26 | $18.54 | $18.81 | $17.92 | $18.22 | $18.22 | 337,973 |
| 2024-03-25 | $17.50 | $18.96 | $17.50 | $18.53 | $18.53 | 416,935 |
| 2024-03-22 | $17.35 | $17.35 | $16.64 | $17.10 | $17.10 | 348,781 |
| 2024-03-21 | $18.07 | $18.35 | $17.44 | $17.83 | $17.83 | 341,454 |
| 2024-03-20 | $15.45 | $17.86 | $15.25 | $17.86 | $17.86 | 540,301 |
| 2024-03-19 | $15.16 | $15.55 | $14.32 | $15.42 | $15.42 | 312,197 |
| 2024-03-18 | $15.76 | $16.23 | $15.09 | $15.76 | $15.76 | 249,749 |
| 2024-03-15 | $14.37 | $15.98 | $14.25 | $15.78 | $15.78 | 451,520 |
| 2024-03-14 | $15.60 | $15.60 | $14.43 | $14.81 | $14.81 | 444,546 |
| 2024-03-13 | $15.65 | $16.38 | $15.51 | $15.90 | $15.90 | 649,878 |
| 2024-03-12 | $15.91 | $15.98 | $15.05 | $15.65 | $15.65 | 489,297 |
| 2024-03-11 | $18.30 | $18.30 | $15.73 | $15.79 | $15.79 | 703,212 |
| 2024-03-08 | $16.70 | $18.50 | $16.70 | $17.57 | $17.57 | 461,570 |
| 2024-03-07 | $16.30 | $16.73 | $15.83 | $16.58 | $16.58 | 384,159 |
| 2024-03-06 | $16.41 | $16.95 | $15.44 | $16.45 | $16.45 | 452,377 |
| 2024-03-05 | $16.50 | $17.29 | $15.40 | $15.58 | $15.58 | 846,291 |
| 2024-03-04 | $18.62 | $18.80 | $16.55 | $17.00 | $17.00 | 810,481 |
| 2024-03-01 | $17.30 | $18.08 | $16.35 | $17.98 | $17.98 | 512,247 |
| 2024-02-29 | $19.37 | $19.37 | $16.65 | $17.04 | $17.04 | 1,441,623 |
| 2024-02-28 | $20.82 | $21.09 | $18.30 | $18.60 | $18.60 | 1,204,753 |
| 2024-02-27 | $21.49 | $21.69 | $19.57 | $20.13 | $20.13 | 638,375 |
| 2024-02-26 | $17.19 | $20.22 | $17.19 | $19.90 | $19.90 | 653,831 |
| 2024-02-23 | $17.53 | $17.56 | $16.65 | $17.09 | $17.09 | 219,256 |
| 2024-02-22 | $17.67 | $18.29 | $17.17 | $17.89 | $17.89 | 317,997 |
| 2024-02-21 | $17.14 | $17.73 | $16.93 | $17.03 | $17.03 | 302,961 |
| 2024-02-20 | $19.19 | $19.49 | $17.07 | $18.12 | $18.12 | 732,763 |
| 2024-02-16 | $19.51 | $19.85 | $18.34 | $19.03 | $19.03 | 513,837 |
| 2024-02-15 | $20.90 | $21.01 | $18.80 | $19.27 | $19.27 | 864,075 |
| 2024-02-14 | $20.11 | $20.50 | $19.29 | $20.20 | $20.20 | 860,298 |
| 2024-02-13 | $17.10 | $18.35 | $16.58 | $17.92 | $17.92 | 886,648 |
| 2024-02-12 | $17.14 | $19.15 | $17.14 | $18.80 | $18.80 | 1,089,370 |
| 2024-02-09 | $16.49 | $17.32 | $15.96 | $16.98 | $16.98 | 1,184,971 |
| 2024-02-08 | $13.87 | $15.12 | $13.65 | $15.10 | $15.10 | 859,486 |
| 2024-02-07 | $12.90 | $13.17 | $12.32 | $13.09 | $13.09 | 184,390 |
| 2024-02-06 | $12.23 | $12.83 | $12.06 | $12.76 | $12.76 | 186,067 |
| 2024-02-05 | $13.02 | $13.02 | $12.17 | $12.21 | $12.21 | 332,725 |
| 2024-02-02 | $13.10 | $13.39 | $12.73 | $12.92 | $12.92 | 167,503 |
| 2024-02-01 | $13.00 | $13.42 | $12.56 | $13.18 | $13.18 | 236,380 |
| 2024-01-31 | $13.20 | $13.98 | $12.95 | $12.98 | $12.98 | 384,433 |
| 2024-01-30 | $14.10 | $14.24 | $13.45 | $13.69 | $13.69 | 364,465 |
| 2024-01-29 | $13.52 | $14.49 | $13.15 | $14.03 | $14.03 | 925,402 |
| 2024-01-26 | $12.84 | $13.47 | $12.66 | $13.31 | $13.31 | 813,333 |
| 2024-01-25 | $11.94 | $12.27 | $11.70 | $12.22 | $12.22 | 230,914 |
| 2024-01-24 | $12.42 | $12.66 | $11.66 | $11.72 | $11.72 | 335,930 |
| 2024-01-23 | $11.96 | $12.25 | $11.70 | $11.91 | $11.91 | 283,879 |
| 2024-01-22 | $11.84 | $12.70 | $11.65 | $12.26 | $12.26 | 460,799 |
| 2024-01-19 | $11.96 | $12.13 | $11.20 | $12.08 | $12.08 | 388,877 |
| 2024-01-18 | $12.95 | $13.27 | $11.86 | $11.88 | $11.88 | 705,022 |
| 2024-01-17 | $12.84 | $13.13 | $12.61 | $12.81 | $12.81 | 321,669 |
| 2024-01-16 | $13.57 | $13.82 | $12.80 | $13.21 | $13.21 | 420,286 |
| 2024-01-12 | $15.38 | $15.48 | $13.94 | $13.98 | $13.98 | 766,071 |
| 2024-01-11 | $18.79 | $19.10 | $15.25 | $15.75 | $15.75 | 1,603,812 |
| 2024-01-10 | $16.79 | $18.26 | $16.34 | $17.29 | $17.29 | 795,652 |
| 2024-01-09 | $17.65 | $17.97 | $17.17 | $17.29 | $17.29 | 809,019 |
| 2024-01-08 | $17.21 | $18.10 | $15.81 | $17.75 | $17.75 | 989,246 |
| 2024-01-05 | $17.76 | $17.76 | $16.37 | $16.85 | $16.85 | 423,820 |
| 2024-01-04 | $17.50 | $18.35 | $17.03 | $17.91 | $17.91 | 461,389 |
| 2024-01-03 | $15.90 | $17.49 | $15.55 | $17.05 | $17.05 | 803,704 |
| 2024-01-02 | $20.26 | $20.26 | $17.25 | $17.49 | $17.49 | 877,847 |
| 2023-12-29 | $21.59 | $21.60 | $17.45 | $18.00 | $18.00 | 1,585,754 |
| 2023-12-28 | $21.27 | $21.69 | $20.42 | $20.99 | $20.99 | 789,071 |
| 2023-12-27 | $20.68 | $22.48 | $20.68 | $22.27 | $22.27 | 919,616 |
| 2023-12-26 | $18.92 | $19.87 | $18.55 | $19.81 | $19.81 | 818,987 |
| 2023-12-22 | $18.15 | $19.55 | $17.43 | $18.99 | $18.99 | 999,310 |
| 2023-12-21 | $16.94 | $17.83 | $16.47 | $17.78 | $17.78 | 723,324 |
| 2023-12-20 | $16.80 | $17.35 | $15.97 | $16.03 | $16.03 | 772,498 |
| 2023-12-19 | $16.29 | $16.79 | $15.33 | $15.97 | $15.92 | 618,156 |
| 2023-12-18 | $14.43 | $15.76 | $14.41 | $15.65 | $15.60 | 337,057 |
| 2023-12-15 | $14.43 | $15.03 | $14.17 | $15.00 | $15.00 | 291,947 |
| 2023-12-14 | $14.52 | $15.08 | $14.34 | $14.83 | $14.83 | 418,125 |
| 2023-12-13 | $13.07 | $14.36 | $12.71 | $14.36 | $14.36 | 433,811 |
| 2023-12-12 | $13.08 | $13.26 | $12.77 | $13.00 | $13.00 | 218,466 |
| 2023-12-11 | $13.94 | $13.94 | $12.60 | $12.75 | $12.75 | 342,230 |
| 2023-12-08 | $13.71 | $14.77 | $13.62 | $14.75 | $14.75 | 514,700 |
| 2023-12-07 | $13.27 | $13.80 | $12.83 | $13.52 | $13.52 | 284,144 |
| 2023-12-06 | $14.09 | $14.09 | $13.27 | $13.44 | $13.44 | 362,493 |
| 2023-12-05 | $13.39 | $14.38 | $13.33 | $13.66 | $13.66 | 760,604 |
| 2023-12-04 | $13.96 | $14.03 | $12.87 | $13.43 | $13.43 | 511,953 |
| 2023-12-01 | $11.32 | $12.60 | $11.16 | $12.60 | $12.60 | 380,058 |
| 2023-11-30 | $11.50 | $11.57 | $11.12 | $11.18 | $11.18 | 120,084 |
| 2023-11-29 | $11.39 | $11.66 | $11.15 | $11.47 | $11.47 | 274,198 |
| 2023-11-28 | $10.46 | $11.20 | $10.46 | $11.19 | $11.19 | 314,963 |
| 2023-11-27 | $10.00 | $10.54 | $9.96 | $10.29 | $10.29 | 136,456 |
| 2023-11-24 | $9.97 | $10.42 | $9.72 | $10.37 | $10.37 | 128,243 |
| 2023-11-22 | $9.46 | $9.91 | $9.25 | $9.89 | $9.89 | 82,145 |
| 2023-11-21 | $9.60 | $9.72 | $9.34 | $9.53 | $9.53 | 153,179 |
| 2023-11-20 | $9.51 | $9.92 | $9.38 | $9.80 | $9.80 | 161,300 |
| 2023-11-17 | $9.23 | $9.39 | $9.09 | $9.31 | $9.31 | 64,656 |
| 2023-11-16 | $9.61 | $9.61 | $9.07 | $9.20 | $9.20 | 109,295 |
| 2023-11-15 | $9.36 | $9.98 | $9.26 | $9.80 | $9.80 | 196,744 |
| 2023-11-14 | $9.27 | $9.44 | $8.91 | $9.22 | $9.22 | 171,105 |
| 2023-11-13 | $9.40 | $9.40 | $9.03 | $9.19 | $9.19 | 154,748 |
| 2023-11-10 | $9.63 | $9.78 | $9.18 | $9.57 | $9.57 | 208,976 |
| 2023-11-09 | $10.50 | $10.69 | $9.44 | $9.55 | $9.55 | 367,048 |
| 2023-11-08 | $10.34 | $10.34 | $9.66 | $9.76 | $9.76 | 217,874 |
| 2023-11-07 | $10.31 | $10.37 | $9.86 | $10.34 | $10.34 | 185,021 |
| 2023-11-06 | $10.86 | $10.86 | $10.15 | $10.31 | $10.31 | 124,917 |
| 2023-11-03 | $10.52 | $10.84 | $10.42 | $10.58 | $10.58 | 219,176 |
| 2023-11-02 | $10.15 | $10.61 | $10.00 | $10.59 | $10.59 | 232,127 |
| 2023-11-01 | $9.62 | $9.75 | $9.40 | $9.69 | $9.69 | 178,640 |
| 2023-10-31 | $9.42 | $9.51 | $9.09 | $9.51 | $9.51 | 102,148 |
| 2023-10-30 | $9.77 | $10.07 | $9.26 | $9.51 | $9.51 | 204,459 |
| 2023-10-27 | $9.67 | $9.87 | $9.38 | $9.46 | $9.46 | 114,112 |
| 2023-10-26 | $9.97 | $10.07 | $9.42 | $9.62 | $9.62 | 245,869 |
| 2023-10-25 | $10.28 | $10.66 | $10.00 | $10.19 | $10.19 | 320,333 |
| 2023-10-24 | $10.28 | $10.70 | $9.80 | $10.20 | $10.20 | 408,884 |
| 2023-10-23 | $9.10 | $9.54 | $8.76 | $9.33 | $9.33 | 235,749 |
| 2023-10-20 | $8.92 | $9.21 | $8.63 | $8.71 | $8.71 | 95,755 |
| 2023-10-19 | $8.94 | $8.95 | $8.62 | $8.65 | $8.65 | 112,615 |
| 2023-10-18 | $9.30 | $9.41 | $8.70 | $8.74 | $8.74 | 98,643 |
| 2023-10-17 | $8.87 | $9.46 | $8.81 | $9.38 | $9.38 | 110,758 |
| 2023-10-16 | $9.08 | $9.48 | $8.69 | $9.10 | $9.10 | 327,094 |
| 2023-10-13 | $8.72 | $8.80 | $8.51 | $8.52 | $8.52 | 66,479 |
| 2023-10-12 | $8.94 | $8.94 | $8.66 | $8.71 | $8.71 | 88,933 |
| 2023-10-11 | $9.37 | $9.39 | $8.79 | $8.94 | $8.94 | 52,456 |
| 2023-10-10 | $9.04 | $9.59 | $9.04 | $9.26 | $9.26 | 91,817 |
| 2023-10-09 | $9.01 | $9.33 | $8.97 | $9.14 | $9.14 | 84,539 |
| 2023-10-06 | $8.62 | $9.37 | $8.55 | $9.33 | $9.33 | 90,818 |
| 2023-10-05 | $8.98 | $9.10 | $8.70 | $8.82 | $8.82 | 76,995 |
| 2023-10-04 | $8.88 | $8.99 | $8.50 | $8.95 | $8.95 | 86,499 |
| 2023-10-03 | $9.45 | $9.45 | $8.60 | $8.68 | $8.68 | 106,689 |
| 2023-10-02 | $10.02 | $10.37 | $9.49 | $9.55 | $9.55 | 234,627 |
| 2023-09-29 | $9.64 | $9.70 | $9.30 | $9.31 | $9.31 | 94,101 |
| 2023-09-28 | $9.11 | $9.73 | $8.99 | $9.46 | $9.46 | 130,228 |
| 2023-09-27 | $9.29 | $9.38 | $8.89 | $9.06 | $9.06 | 82,796 |
| 2023-09-26 | $9.11 | $9.41 | $8.94 | $8.97 | $8.97 | 51,722 |
| 2023-09-25 | $9.24 | $9.40 | $9.10 | $9.25 | $9.25 | 42,123 |
| 2023-09-22 | $9.82 | $9.85 | $9.33 | $9.35 | $9.35 | 51,387 |
| 2023-09-21 | $9.83 | $9.83 | $9.59 | $9.69 | $9.69 | 120,483 |
| 2023-09-20 | $10.31 | $10.49 | $10.02 | $10.04 | $10.04 | 26,730 |
| 2023-09-19 | $10.69 | $10.78 | $10.20 | $10.36 | $10.36 | 69,871 |
| 2023-09-18 | $10.90 | $11.06 | $10.53 | $10.57 | $10.57 | 71,683 |
| 2023-09-15 | $10.66 | $10.66 | $10.34 | $10.45 | $10.45 | 49,936 |
| 2023-09-14 | $10.56 | $10.95 | $10.37 | $10.72 | $10.72 | 198,949 |
| 2023-09-13 | $10.33 | $10.50 | $10.11 | $10.22 | $10.22 | 64,782 |
| 2023-09-12 | $10.52 | $11.07 | $10.30 | $10.37 | $10.37 | 145,993 |
| 2023-09-11 | $10.75 | $10.75 | $10.05 | $10.07 | $10.07 | 132,429 |
| 2023-09-08 | $11.01 | $11.01 | $10.57 | $10.74 | $10.74 | 83,846 |
| 2023-09-07 | $10.85 | $11.06 | $10.49 | $11.02 | $11.02 | 69,517 |
| 2023-09-06 | $11.02 | $11.37 | $10.86 | $11.00 | $11.00 | 186,244 |
| 2023-09-05 | $11.22 | $11.22 | $10.90 | $11.05 | $11.05 | 90,171 |
| 2023-09-01 | $11.86 | $11.86 | $11.10 | $11.14 | $11.14 | 137,904 |
| 2023-08-31 | $12.53 | $12.57 | $11.65 | $11.73 | $11.73 | 151,467 |
| 2023-08-30 | $12.29 | $12.53 | $12.07 | $12.43 | $12.43 | 257,121 |
| 2023-08-29 | $10.87 | $12.80 | $10.80 | $12.56 | $12.56 | 503,562 |
| 2023-08-28 | $11.02 | $11.11 | $10.78 | $10.84 | $10.84 | 96,168 |
| 2023-08-25 | $10.91 | $11.17 | $10.51 | $10.76 | $10.76 | 80,187 |
| 2023-08-24 | $12.00 | $12.00 | $10.85 | $10.88 | $10.88 | 121,870 |
| 2023-08-23 | $11.11 | $11.89 | $10.95 | $11.81 | $11.81 | 148,936 |
| 2023-08-22 | $11.33 | $11.52 | $10.93 | $10.97 | $10.97 | 124,366 |
| 2023-08-21 | $11.58 | $11.75 | $11.15 | $11.21 | $11.21 | 114,752 |
| 2023-08-18 | $11.23 | $11.75 | $11.20 | $11.50 | $11.50 | 230,190 |
| 2023-08-17 | $12.54 | $12.59 | $11.86 | $11.87 | $11.87 | 144,708 |
| 2023-08-16 | $13.11 | $13.21 | $12.70 | $12.82 | $12.82 | 69,320 |
| 2023-08-15 | $13.98 | $14.08 | $13.23 | $13.26 | $13.26 | 74,396 |
| 2023-08-14 | $14.24 | $14.26 | $13.47 | $14.03 | $14.03 | 90,712 |
| 2023-08-11 | $13.59 | $14.46 | $13.59 | $14.26 | $14.26 | 81,219 |
| 2023-08-10 | $14.17 | $14.72 | $13.78 | $13.78 | $13.78 | 93,395 |
| 2023-08-09 | $14.76 | $14.94 | $14.08 | $14.11 | $14.11 | 110,762 |
| 2023-08-08 | $14.15 | $14.72 | $13.87 | $14.65 | $14.65 | 121,297 |
| 2023-08-07 | $14.29 | $14.29 | $13.15 | $13.72 | $13.72 | 157,987 |
| 2023-08-04 | $14.96 | $14.96 | $14.21 | $14.23 | $14.23 | 66,259 |
| 2023-08-03 | $14.94 | $15.16 | $14.67 | $14.76 | $14.76 | 58,418 |
| 2023-08-02 | $15.39 | $15.85 | $14.82 | $15.10 | $15.10 | 63,181 |
| 2023-08-01 | $15.74 | $15.74 | $14.86 | $15.39 | $15.39 | 130,203 |
| 2023-07-31 | $15.98 | $16.34 | $15.87 | $16.04 | $16.04 | 56,425 |
| 2023-07-28 | $15.64 | $16.02 | $15.60 | $15.85 | $15.85 | 55,887 |
| 2023-07-27 | $16.57 | $16.57 | $15.37 | $15.42 | $15.42 | 50,929 |
| 2023-07-26 | $15.74 | $16.29 | $15.72 | $16.15 | $16.15 | 73,727 |
| 2023-07-25 | $15.68 | $16.50 | $15.68 | $15.79 | $15.79 | 92,175 |
| 2023-07-24 | $15.60 | $16.01 | $15.38 | $15.66 | $15.66 | 97,280 |
| 2023-07-21 | $16.62 | $16.65 | $15.62 | $16.28 | $16.28 | 109,295 |
| 2023-07-20 | $17.54 | $17.85 | $16.34 | $16.41 | $16.41 | 123,309 |
| 2023-07-19 | $17.07 | $17.72 | $16.93 | $17.47 | $17.47 | 151,233 |
| 2023-07-18 | $17.01 | $17.13 | $16.57 | $16.76 | $16.76 | 175,604 |
| 2023-07-17 | $17.89 | $18.59 | $17.07 | $17.32 | $17.32 | 182,878 |
| 2023-07-14 | $18.94 | $19.38 | $17.41 | $17.80 | $17.80 | 292,033 |
| 2023-07-13 | $17.02 | $19.29 | $16.99 | $19.07 | $19.07 | 339,400 |
| 2023-07-12 | $17.30 | $17.34 | $16.49 | $16.70 | $16.70 | 197,671 |
| 2023-07-11 | $16.72 | $16.81 | $16.25 | $16.57 | $16.57 | 141,435 |
| 2023-07-10 | $15.46 | $16.66 | $15.03 | $16.63 | $16.63 | 115,226 |
| 2023-07-07 | $14.49 | $15.89 | $14.46 | $15.41 | $15.41 | 154,909 |
| 2023-07-06 | $14.57 | $14.69 | $13.68 | $14.44 | $14.44 | 129,536 |
| 2023-07-05 | $13.98 | $14.81 | $13.76 | $14.57 | $14.57 | 83,229 |
| 2023-07-03 | $13.18 | $14.40 | $13.18 | $14.30 | $14.30 | 72,076 |
| 2023-06-30 | $13.62 | $13.62 | $12.56 | $13.01 | $13.01 | 177,559 |
| 2023-06-29 | $13.19 | $13.52 | $12.79 | $13.09 | $13.09 | 130,301 |
| 2023-06-28 | $12.56 | $13.07 | $12.40 | $12.75 | $12.75 | 129,568 |
| 2023-06-27 | $12.54 | $13.00 | $12.33 | $12.91 | $12.91 | 133,844 |
| 2023-06-26 | $12.97 | $13.25 | $12.03 | $12.15 | $12.15 | 199,431 |
| 2023-06-23 | $12.37 | $13.50 | $12.28 | $12.98 | $12.98 | 196,446 |
| 2023-06-22 | $12.60 | $12.77 | $12.00 | $12.52 | $12.52 | 119,711 |
| 2023-06-21 | $12.56 | $12.98 | $12.36 | $12.55 | $12.55 | 145,421 |
| 2023-06-20 | $11.20 | $12.09 | $10.91 | $12.05 | $12.05 | 117,408 |
| 2023-06-16 | $10.55 | $11.10 | $10.33 | $10.98 | $10.98 | 46,336 |
| 2023-06-15 | $10.22 | $10.48 | $10.08 | $10.40 | $10.40 | 37,012 |
| 2023-06-14 | $10.54 | $10.80 | $10.47 | $10.63 | $10.63 | 28,855 |
| 2023-06-13 | $10.62 | $10.73 | $10.36 | $10.55 | $10.55 | 33,784 |
| 2023-06-12 | $10.10 | $10.36 | $10.07 | $10.34 | $10.34 | 36,454 |
| 2023-06-09 | $10.55 | $10.55 | $10.13 | $10.17 | $10.17 | 22,700 |
| 2023-06-08 | $10.42 | $10.63 | $10.33 | $10.46 | $10.46 | 17,673 |
| 2023-06-07 | $10.80 | $10.90 | $10.30 | $10.33 | $10.33 | 39,599 |
| 2023-06-06 | $10.27 | $10.82 | $9.84 | $10.80 | $10.80 | 69,306 |
| 2023-06-05 | $10.79 | $10.86 | $10.35 | $10.41 | $10.41 | 70,381 |
| 2023-06-02 | $11.42 | $11.42 | $10.85 | $11.02 | $11.02 | 45,459 |
| 2023-06-01 | $11.06 | $11.35 | $10.87 | $11.16 | $11.16 | 35,004 |
| 2023-05-31 | $10.80 | $11.04 | $10.56 | $11.04 | $11.04 | 55,229 |
| 2023-05-30 | $10.83 | $11.32 | $10.83 | $11.08 | $11.08 | 49,699 |
| 2023-05-26 | $10.40 | $10.75 | $10.34 | $10.42 | $10.42 | 46,415 |
| 2023-05-25 | $10.60 | $10.82 | $10.12 | $10.27 | $10.27 | 44,662 |
| 2023-05-24 | $10.42 | $10.56 | $10.07 | $10.45 | $10.45 | 33,541 |
| 2023-05-23 | $10.99 | $11.25 | $10.51 | $10.58 | $10.58 | 58,755 |
| 2023-05-22 | $10.45 | $10.83 | $10.37 | $10.83 | $10.83 | 38,000 |
| 2023-05-19 | $10.55 | $10.63 | $10.34 | $10.45 | $10.45 | 36,292 |
| 2023-05-18 | $10.58 | $10.92 | $10.29 | $10.46 | $10.46 | 44,079 |
| 2023-05-17 | $10.01 | $10.69 | $9.94 | $10.62 | $10.62 | 75,909 |
| 2023-05-16 | $10.08 | $10.25 | $10.01 | $10.15 | $10.15 | 66,463 |
| 2023-05-15 | $10.11 | $10.21 | $9.84 | $10.21 | $10.21 | 68,822 |
| 2023-05-12 | $9.70 | $9.82 | $9.51 | $9.69 | $9.69 | 60,803 |
| 2023-05-11 | $10.44 | $10.49 | $9.75 | $9.80 | $9.80 | 136,473 |
| 2023-05-10 | $10.63 | $11.14 | $10.54 | $10.77 | $10.77 | 140,076 |
| 2023-05-09 | $10.20 | $10.33 | $10.03 | $10.30 | $10.30 | 78,540 |
| 2023-05-08 | $10.48 | $10.48 | $9.96 | $10.09 | $10.09 | 48,957 |
| 2023-05-05 | $10.38 | $10.70 | $10.15 | $10.69 | $10.69 | 113,304 |
| 2023-05-04 | $10.05 | $10.43 | $10.05 | $10.21 | $10.21 | 95,312 |
| 2023-05-03 | $9.88 | $10.30 | $9.88 | $10.05 | $10.05 | 74,721 |
| 2023-05-02 | $9.68 | $10.28 | $9.56 | $10.23 | $10.23 | 67,890 |
| 2023-05-01 | $10.39 | $10.39 | $9.64 | $9.65 | $9.65 | 103,967 |
| 2023-04-28 | $10.56 | $10.63 | $10.25 | $10.50 | $10.50 | 66,959 |
| 2023-04-27 | $10.44 | $10.62 | $10.14 | $10.56 | $10.56 | 116,811 |
| 2023-04-26 | $10.63 | $11.00 | $10.15 | $10.19 | $10.19 | 179,304 |
| 2023-04-25 | $9.70 | $9.94 | $9.47 | $9.71 | $9.71 | 128,156 |
| 2023-04-24 | $10.07 | $10.19 | $9.58 | $9.81 | $9.81 | 148,753 |
| 2023-04-21 | $10.37 | $10.38 | $9.97 | $10.01 | $10.01 | 155,208 |
| 2023-04-20 | $10.82 | $11.00 | $10.14 | $10.15 | $10.15 | 99,850 |
| 2023-04-19 | $11.50 | $11.50 | $11.02 | $11.10 | $11.10 | 135,968 |
| 2023-04-18 | $11.64 | $12.29 | $11.64 | $11.93 | $11.93 | 136,940 |
| 2023-04-17 | $11.02 | $11.39 | $10.74 | $11.35 | $11.35 | 121,974 |
| 2023-04-14 | $12.16 | $12.21 | $11.11 | $11.75 | $11.75 | 215,565 |
| 2023-04-13 | $10.63 | $11.78 | $10.60 | $11.58 | $11.58 | 150,562 |
| 2023-04-12 | $10.67 | $10.83 | $10.16 | $10.30 | $10.30 | 119,729 |
| 2023-04-11 | $9.96 | $10.82 | $9.89 | $10.61 | $10.61 | 182,862 |
| 2023-04-10 | $8.83 | $9.65 | $8.60 | $9.65 | $9.65 | 86,268 |
| 2023-04-06 | $8.49 | $8.86 | $8.36 | $8.81 | $8.81 | 31,622 |
| 2023-04-05 | $9.01 | $9.01 | $8.59 | $8.71 | $8.71 | 55,287 |
| 2023-04-04 | $9.21 | $9.23 | $8.87 | $9.08 | $9.08 | 27,668 |
| 2023-04-03 | $9.07 | $9.27 | $8.94 | $9.23 | $9.23 | 41,205 |
| 2023-03-31 | $8.89 | $9.31 | $8.86 | $9.31 | $9.31 | 28,140 |
| 2023-03-30 | $9.00 | $9.01 | $8.74 | $8.86 | $8.86 | 55,942 |
| 2023-03-29 | $8.56 | $8.88 | $8.52 | $8.83 | $8.83 | 39,680 |
| 2023-03-28 | $8.14 | $8.21 | $7.95 | $8.21 | $8.21 | 58,684 |
| 2023-03-27 | $8.73 | $8.73 | $8.06 | $8.18 | $8.18 | 43,323 |
| 2023-03-24 | $9.07 | $9.07 | $8.54 | $8.67 | $8.67 | 54,768 |
| 2023-03-23 | $8.55 | $9.35 | $8.55 | $9.16 | $9.16 | 90,897 |
| 2023-03-22 | $9.40 | $9.60 | $8.41 | $8.43 | $8.43 | 103,230 |
| 2023-03-21 | $8.70 | $9.37 | $8.56 | $9.32 | $9.32 | 74,371 |
| 2023-03-20 | $8.61 | $8.89 | $8.37 | $8.49 | $8.49 | 104,688 |
| 2023-03-17 | $8.23 | $8.62 | $8.12 | $8.49 | $8.49 | 88,155 |
| 2023-03-16 | $7.54 | $7.95 | $7.54 | $7.91 | $7.91 | 15,937 |
| 2023-03-15 | $7.74 | $7.79 | $7.35 | $7.63 | $7.63 | 63,883 |
| 2023-03-14 | $7.81 | $8.22 | $7.59 | $7.74 | $7.74 | 73,082 |
| 2023-03-13 | $6.72 | $7.58 | $6.59 | $7.42 | $7.42 | 97,895 |
| 2023-03-10 | $6.50 | $6.69 | $6.23 | $6.41 | $6.41 | 41,887 |
| 2023-03-09 | $7.20 | $7.20 | $6.52 | $6.54 | $6.54 | 38,216 |
| 2023-03-08 | $7.37 | $7.37 | $7.08 | $7.22 | $7.22 | 14,678 |
| 2023-03-07 | $7.42 | $7.53 | $7.22 | $7.27 | $7.27 | 23,483 |
| 2023-03-06 | $7.50 | $7.75 | $7.41 | $7.44 | $7.44 | 45,075 |
| 2023-03-03 | $7.32 | $7.58 | $7.32 | $7.54 | $7.54 | 23,198 |
| 2023-03-02 | $7.42 | $7.61 | $7.33 | $7.56 | $7.56 | 29,297 |
| 2023-03-01 | $7.77 | $7.86 | $7.47 | $7.57 | $7.57 | 36,192 |
| 2023-02-28 | $7.75 | $8.00 | $7.71 | $7.78 | $7.78 | 19,619 |
| 2023-02-27 | $7.88 | $8.07 | $7.73 | $7.75 | $7.75 | 12,036 |
| 2023-02-24 | $8.02 | $8.02 | $7.69 | $7.75 | $7.75 | 33,325 |
| 2023-02-23 | $8.38 | $8.38 | $8.07 | $8.25 | $8.25 | 24,783 |
| 2023-02-22 | $8.37 | $8.51 | $8.02 | $8.20 | $8.20 | 42,701 |
| 2023-02-21 | $8.96 | $9.02 | $8.49 | $8.49 | $8.49 | 31,031 |
| 2023-02-17 | $8.88 | $9.06 | $8.65 | $9.06 | $9.06 | 84,650 |
| 2023-02-16 | $9.10 | $9.65 | $8.86 | $8.91 | $8.91 | 109,833 |
| 2023-02-15 | $8.41 | $9.12 | $8.31 | $9.09 | $9.09 | 76,189 |
| 2023-02-14 | $7.61 | $8.26 | $7.53 | $8.16 | $8.16 | 54,336 |
| 2023-02-13 | $7.80 | $7.80 | $7.62 | $7.63 | $7.63 | 35,834 |
| 2023-02-10 | $7.85 | $8.06 | $7.76 | $7.82 | $7.82 | 37,014 |
| 2023-02-09 | $8.99 | $8.99 | $8.00 | $8.05 | $8.05 | 78,839 |
| 2023-02-08 | $9.00 | $9.46 | $8.84 | $8.88 | $8.88 | 39,134 |
| 2023-02-07 | $9.44 | $9.44 | $8.89 | $9.26 | $9.26 | 94,677 |
| 2023-02-06 | $9.22 | $9.46 | $9.04 | $9.34 | $9.34 | 53,866 |
| 2023-02-03 | $9.83 | $10.07 | $9.29 | $9.37 | $9.37 | 196,779 |
| 2023-02-02 | $9.81 | $10.57 | $9.59 | $10.08 | $10.08 | 138,182 |
| 2023-02-01 | $8.95 | $9.54 | $8.69 | $9.48 | $9.48 | 61,068 |
| 2023-01-31 | $8.76 | $8.96 | $8.72 | $8.88 | $8.88 | 25,145 |
| 2023-01-30 | $9.14 | $9.49 | $8.54 | $8.57 | $8.57 | 167,651 |
| 2023-01-27 | $8.91 | $9.35 | $8.86 | $9.18 | $9.18 | 49,590 |
| 2023-01-26 | $9.00 | $9.15 | $8.80 | $9.00 | $9.00 | 33,198 |
| 2023-01-25 | $8.51 | $8.72 | $8.05 | $8.69 | $8.69 | 80,483 |
| 2023-01-24 | $8.94 | $8.99 | $8.69 | $8.75 | $8.75 | 53,520 |
| 2023-01-23 | $8.37 | $9.07 | $8.37 | $8.85 | $8.85 | 53,368 |
| 2023-01-20 | $7.92 | $8.30 | $7.70 | $8.29 | $8.29 | 47,920 |
| 2023-01-19 | $7.43 | $7.86 | $7.31 | $7.76 | $7.76 | 29,939 |
| 2023-01-18 | $8.62 | $8.69 | $7.50 | $7.62 | $7.62 | 35,940 |
| 2023-01-17 | $8.53 | $8.89 | $8.03 | $8.37 | $8.37 | 85,676 |
| 2023-01-13 | $7.34 | $8.27 | $7.34 | $7.79 | $7.79 | 82,557 |
| 2023-01-12 | $6.51 | $7.59 | $6.28 | $7.47 | $7.47 | 67,310 |
| 2023-01-11 | $6.28 | $6.37 | $6.14 | $6.16 | $6.16 | 33,452 |
| 2023-01-10 | $5.90 | $6.32 | $5.82 | $6.28 | $6.28 | 36,085 |
| 2023-01-09 | $5.50 | $6.10 | $5.50 | $5.85 | $5.85 | 28,946 |
| 2023-01-06 | $5.24 | $5.27 | $5.10 | $5.21 | $5.21 | 3,494 |
| 2023-01-05 | $5.16 | $5.26 | $5.00 | $5.24 | $5.24 | 11,051 |
| 2023-01-04 | $4.71 | $5.14 | $4.71 | $5.10 | $5.10 | 12,289 |
| 2023-01-03 | $4.64 | $4.64 | $4.42 | $4.56 | $4.56 | 5,098 |
| 2022-12-30 | $4.17 | $4.47 | $4.17 | $4.47 | $4.47 | 6,222 |
| 2022-12-29 | $4.18 | $4.31 | $4.18 | $4.31 | $4.31 | 3,256 |
| 2022-12-28 | $4.24 | $4.25 | $4.07 | $4.09 | $4.09 | 3,947 |
| 2022-12-27 | $4.33 | $4.33 | $4.21 | $4.23 | $4.23 | 4,526 |
| 2022-12-23 | $4.47 | $4.47 | $4.39 | $4.42 | $4.42 | 1,949 |
| 2022-12-22 | $4.48 | $4.48 | $4.37 | $4.45 | $4.45 | 757 |
| 2022-12-21 | $4.60 | $4.60 | $4.56 | $4.56 | $4.56 | 701 |
| 2022-12-20 | $4.66 | $4.68 | $4.55 | $4.55 | $4.55 | 1,510 |
| 2022-12-19 | $4.66 | $4.68 | $4.50 | $4.50 | $4.50 | 3,532 |
| 2022-12-16 | $4.67 | $4.77 | $4.64 | $4.70 | $4.70 | 3,273 |
| 2022-12-15 | $4.92 | $4.92 | $4.79 | $4.79 | $4.79 | 14,683 |
| 2022-12-14 | $5.17 | $5.19 | $5.10 | $5.10 | $5.10 | 4,130 |
| 2022-12-13 | $5.50 | $5.50 | $5.10 | $5.10 | $5.10 | 13,806 |
| 2022-12-12 | $5.09 | $5.19 | $5.07 | $5.12 | $5.12 | 2,885 |
| 2022-12-09 | $5.24 | $5.34 | $5.23 | $5.26 | $5.26 | 558 |
| 2022-12-08 | $5.28 | $5.28 | $5.21 | $5.28 | $5.28 | 2,295 |
| 2022-12-07 | $5.15 | $5.15 | $5.12 | $5.12 | $5.12 | 2,265 |
| 2022-12-06 | $5.46 | $5.46 | $5.27 | $5.28 | $5.28 | 1,094 |
| 2022-12-05 | $6.43 | $6.43 | $5.50 | $5.50 | $5.50 | 6,152 |
| 2022-12-02 | $5.62 | $5.79 | $5.62 | $5.79 | $5.79 | 843 |
| 2022-12-01 | $5.62 | $5.85 | $5.62 | $5.69 | $5.69 | 2,489 |
| 2022-11-30 | $5.45 | $5.68 | $5.45 | $5.67 | $5.67 | 1,279 |
| 2022-11-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 122 |
| 2022-11-28 | $5.71 | $5.71 | $5.46 | $5.46 | $5.46 | 1,750 |
| 2022-11-25 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 232 |
| 2022-11-23 | $5.58 | $5.77 | $5.58 | $5.75 | $5.75 | 3,963 |
| 2022-11-22 | $5.43 | $5.50 | $5.43 | $5.50 | $5.50 | 801 |
| 2022-11-21 | $5.70 | $5.77 | $5.33 | $5.33 | $5.33 | 6,566 |
| 2022-11-18 | $6.05 | $6.05 | $5.87 | $5.87 | $5.87 | 5,822 |
| 2022-11-17 | $6.05 | $6.17 | $6.03 | $6.13 | $6.13 | 2,586 |
| 2022-11-16 | $6.42 | $6.42 | $6.21 | $6.23 | $6.23 | 5,253 |
| 2022-11-15 | $6.78 | $6.85 | $6.66 | $6.66 | $6.66 | 5,763 |
| 2022-11-14 | $6.73 | $6.73 | $6.56 | $6.56 | $6.56 | 11,477 |
| 2022-11-11 | $6.43 | $6.71 | $6.34 | $6.71 | $6.71 | 6,235 |
| 2022-11-10 | $6.46 | $6.46 | $6.32 | $6.42 | $6.42 | 5,588 |
| 2022-11-09 | $6.53 | $6.53 | $5.97 | $6.00 | $6.00 | 12,063 |
| 2022-11-08 | $6.80 | $6.86 | $6.50 | $6.59 | $6.59 | 13,355 |
| 2022-11-07 | $7.00 | $7.00 | $6.88 | $6.98 | $6.98 | 1,817 |
| 2022-11-04 | $7.21 | $7.21 | $6.93 | $6.98 | $6.98 | 3,818 |
| 2022-11-03 | $6.98 | $6.98 | $6.80 | $6.80 | $6.80 | 3,163 |
| 2022-11-02 | $7.45 | $7.45 | $6.93 | $6.94 | $6.94 | 18,432 |
| 2022-11-01 | $7.65 | $7.65 | $7.33 | $7.33 | $7.33 | 2,837 |
| 2022-10-31 | $7.67 | $7.67 | $7.59 | $7.59 | $7.59 | 509 |
| 2022-10-28 | $7.71 | $7.87 | $7.71 | $7.86 | $7.86 | 12,402 |
| 2022-10-27 | $8.15 | $8.16 | $7.70 | $7.70 | $7.70 | 20,144 |
| 2022-10-26 | $8.33 | $8.73 | $8.23 | $8.23 | $8.23 | 14,307 |
| 2022-10-25 | $7.10 | $8.08 | $7.10 | $8.08 | $8.08 | 13,097 |
| 2022-10-24 | $7.09 | $7.10 | $6.92 | $7.10 | $7.10 | 5,497 |
| 2022-10-21 | $6.79 | $7.07 | $6.67 | $7.07 | $7.07 | 9,657 |
| 2022-10-20 | $7.21 | $7.21 | $6.92 | $6.92 | $6.92 | 667 |
| 2022-10-19 | $7.06 | $7.07 | $7.03 | $7.03 | $7.03 | 3,941 |
| 2022-10-18 | $7.41 | $7.41 | $7.23 | $7.23 | $7.23 | 667 |
| 2022-10-17 | $7.56 | $7.60 | $7.44 | $7.44 | $7.44 | 1,433 |
| 2022-10-14 | $7.18 | $7.18 | $7.13 | $7.13 | $7.13 | 2,355 |
| 2022-10-13 | $7.11 | $7.62 | $7.07 | $7.62 | $7.62 | 3,220 |
| 2022-10-12 | $7.58 | $7.58 | $7.29 | $7.42 | $7.42 | 3,305 |
| 2022-10-11 | $7.75 | $7.75 | $7.49 | $7.49 | $7.49 | 1,024 |
| 2022-10-10 | $8.33 | $8.33 | $7.62 | $7.77 | $7.77 | 3,539 |
| 2022-10-07 | $8.85 | $8.85 | $8.22 | $8.22 | $8.22 | 452 |
| 2022-10-06 | $9.49 | $9.49 | $9.19 | $9.19 | $9.19 | 5,542 |
| 2022-10-05 | $9.15 | $9.32 | $9.06 | $9.32 | $9.32 | 7,930 |
| 2022-10-04 | $9.25 | $9.45 | $9.20 | $9.41 | $9.41 | 4,666 |
| 2022-10-03 | $8.64 | $8.83 | $8.58 | $8.75 | $8.75 | 1,986 |
| 2022-09-30 | $8.50 | $9.08 | $8.48 | $8.57 | $8.57 | 3,645 |
| 2022-09-29 | $8.51 | $8.63 | $8.51 | $8.63 | $8.63 | 3,605 |
| 2022-09-28 | $8.80 | $9.00 | $8.80 | $9.00 | $9.00 | 6,987 |
| 2022-09-27 | $8.84 | $8.84 | $8.45 | $8.54 | $8.54 | 17,671 |
| 2022-09-26 | $8.47 | $8.78 | $8.40 | $8.40 | $8.40 | 4,528 |
| 2022-09-23 | $8.70 | $8.76 | $8.47 | $8.51 | $8.51 | 5,537 |
| 2022-09-22 | $9.20 | $9.20 | $8.80 | $8.94 | $8.94 | 30,720 |
| 2022-09-21 | $9.45 | $9.55 | $9.21 | $9.21 | $9.21 | 15,586 |
| 2022-09-20 | $9.27 | $9.27 | $9.18 | $9.19 | $9.19 | 901 |
| 2022-09-19 | $9.75 | $9.75 | $9.42 | $9.59 | $9.59 | 1,447 |
| 2022-09-16 | $9.84 | $9.95 | $9.76 | $9.95 | $9.95 | 4,063 |
| 2022-09-15 | $10.40 | $10.42 | $10.17 | $10.17 | $10.17 | 2,640 |
| 2022-09-14 | $10.36 | $10.49 | $10.28 | $10.42 | $10.42 | 9,650 |
| 2022-09-13 | $10.66 | $10.69 | $10.42 | $10.42 | $10.42 | 3,138 |
| 2022-09-12 | $11.71 | $11.81 | $11.24 | $11.42 | $11.42 | 5,663 |
| 2022-09-09 | $10.83 | $11.26 | $10.83 | $11.25 | $11.25 | 4,356 |
| 2022-09-08 | $9.79 | $10.39 | $9.79 | $10.39 | $10.39 | 2,345 |
| 2022-09-07 | $9.49 | $9.82 | $9.46 | $9.82 | $9.82 | 4,604 |
| 2022-09-06 | $9.84 | $10.02 | $9.62 | $9.63 | $9.63 | 8,776 |
| 2022-09-02 | $10.27 | $10.38 | $10.13 | $10.13 | $10.13 | 2,885 |
| 2022-09-01 | $10.46 | $10.47 | $10.09 | $10.25 | $10.25 | 9,386 |
| 2022-08-31 | $10.92 | $10.92 | $10.81 | $10.81 | $10.81 | 5,632 |
| 2022-08-30 | $10.47 | $10.61 | $10.47 | $10.61 | $10.61 | 998 |
| 2022-08-29 | $10.72 | $10.77 | $10.68 | $10.76 | $10.76 | 5,836 |
| 2022-08-26 | $11.33 | $11.33 | $10.75 | $10.75 | $10.75 | 2,361 |
| 2022-08-25 | $11.63 | $11.77 | $11.49 | $11.57 | $11.57 | 5,431 |
| 2022-08-24 | $11.54 | $11.73 | $11.54 | $11.60 | $11.60 | 5,339 |
| 2022-08-23 | $11.46 | $11.54 | $11.42 | $11.50 | $11.50 | 1,728 |
| 2022-08-22 | $11.27 | $11.42 | $11.16 | $11.19 | $11.19 | 2,187 |
| 2022-08-19 | $12.52 | $12.52 | $11.70 | $11.72 | $11.72 | 5,607 |
| 2022-08-18 | $13.31 | $13.44 | $13.13 | $13.13 | $13.13 | 2,396 |
| 2022-08-17 | $14.33 | $14.33 | $13.38 | $13.45 | $13.45 | 5,212 |
| 2022-08-16 | $15.08 | $15.08 | $14.63 | $14.66 | $14.66 | 2,063 |
| 2022-08-15 | $14.90 | $15.87 | $14.89 | $15.54 | $15.54 | 10,487 |
| 2022-08-12 | $14.34 | $15.13 | $14.20 | $15.13 | $15.13 | 5,262 |
| 2022-08-11 | $14.89 | $15.31 | $14.17 | $14.25 | $14.25 | 3,020 |
| 2022-08-10 | $13.07 | $13.90 | $13.05 | $13.90 | $13.90 | 3,433 |
| 2022-08-09 | $12.65 | $12.65 | $12.27 | $12.48 | $12.48 | 2,423 |
| 2022-08-08 | $13.20 | $13.20 | $12.85 | $13.00 | $13.00 | 1,428 |
| 2022-08-05 | $12.25 | $12.40 | $12.09 | $12.40 | $12.40 | 5,279 |
| 2022-08-04 | $12.35 | $12.53 | $12.13 | $12.14 | $12.14 | 11,885 |
| 2022-08-03 | $12.22 | $12.38 | $12.22 | $12.35 | $12.35 | 3,287 |
| 2022-08-02 | $11.27 | $12.02 | $11.27 | $11.85 | $11.85 | 3,010 |
| 2022-08-01 | $11.54 | $11.54 | $11.31 | $11.38 | $11.38 | 1,681 |
| 2022-07-29 | $11.38 | $11.53 | $11.32 | $11.33 | $11.33 | 22,433 |
| 2022-07-28 | $11.06 | $11.39 | $10.74 | $11.39 | $11.39 | 3,627 |
| 2022-07-27 | $10.47 | $10.97 | $10.32 | $10.86 | $10.86 | 3,206 |
| 2022-07-26 | $10.00 | $10.08 | $9.97 | $10.04 | $10.04 | 5,347 |
| 2022-07-25 | $10.78 | $10.83 | $10.67 | $10.67 | $10.67 | 2,988 |
| 2022-07-22 | $12.42 | $12.42 | $11.30 | $11.30 | $11.30 | 1,565 |
| 2022-07-21 | $11.82 | $12.14 | $11.82 | $12.14 | $12.14 | 2,318 |
| 2022-07-20 | $11.67 | $12.28 | $11.67 | $12.06 | $12.06 | 21,503 |
| 2022-07-19 | $10.72 | $11.37 | $10.66 | $11.37 | $11.37 | 4,399 |
| 2022-07-18 | $10.38 | $11.01 | $10.23 | $10.23 | $10.23 | 7,475 |
| 2022-07-15 | $9.87 | $9.91 | $9.71 | $9.91 | $9.91 | 5,472 |
| 2022-07-14 | $9.36 | $9.74 | $9.36 | $9.68 | $9.68 | 4,674 |
| 2022-07-13 | $9.30 | $9.68 | $9.30 | $9.68 | $9.68 | 3,387 |
| 2022-07-12 | $9.60 | $9.60 | $9.49 | $9.49 | $9.49 | 638 |
| 2022-07-11 | $10.22 | $10.22 | $9.81 | $9.81 | $9.81 | 931 |
| 2022-07-08 | $9.99 | $10.72 | $9.99 | $10.48 | $10.48 | 4,148 |
| 2022-07-07 | $10.00 | $10.26 | $9.88 | $10.26 | $10.26 | 2,202 |
| 2022-07-06 | $9.52 | $9.60 | $9.27 | $9.27 | $9.27 | 7,307 |
| 2022-07-05 | $8.80 | $9.66 | $8.80 | $9.66 | $9.66 | 654 |
| 2022-07-01 | $9.05 | $9.05 | $8.91 | $9.03 | $9.03 | 6,680 |
| 2022-06-30 | $9.00 | $9.09 | $8.74 | $8.87 | $8.87 | 14,572 |
| 2022-06-29 | $9.71 | $9.71 | $9.20 | $9.20 | $9.20 | 3,201 |
| 2022-06-28 | $10.39 | $10.43 | $9.67 | $9.70 | $9.70 | 12,876 |
| 2022-06-27 | $10.50 | $10.50 | $10.13 | $10.27 | $10.27 | 11,940 |
| 2022-06-24 | $10.57 | $10.78 | $10.40 | $10.54 | $10.54 | 9,281 |
| 2022-06-23 | $9.83 | $10.07 | $9.72 | $10.07 | $10.07 | 9,443 |
| 2022-06-22 | $9.89 | $10.33 | $9.82 | $9.86 | $9.86 | 11,444 |
| 2022-06-21 | $9.87 | $10.72 | $9.87 | $10.21 | $10.21 | 7,317 |
| 2022-06-17 | $9.89 | $9.92 | $9.76 | $9.76 | $9.76 | 19,856 |
| 2022-06-16 | $9.88 | $9.90 | $9.50 | $9.63 | $9.63 | 10,389 |
| 2022-06-15 | $9.97 | $10.43 | $9.97 | $10.26 | $10.26 | 17,555 |
| 2022-06-14 | $10.04 | $10.26 | $10.04 | $10.04 | $10.04 | 10,411 |
| 2022-06-13 | $10.69 | $10.69 | $10.00 | $10.16 | $10.16 | 31,835 |
| 2022-06-10 | $12.00 | $12.00 | $11.58 | $11.60 | $11.60 | 5,906 |
| 2022-06-09 | $12.99 | $13.01 | $12.21 | $12.21 | $12.21 | 21,886 |
| 2022-06-08 | $13.15 | $13.15 | $12.77 | $12.83 | $12.83 | 6,437 |
| 2022-06-07 | $12.93 | $13.12 | $12.85 | $13.12 | $13.12 | 3,107 |
| 2022-06-06 | $13.59 | $13.73 | $13.28 | $13.32 | $13.32 | 5,779 |
| 2022-06-03 | $13.42 | $13.57 | $13.42 | $13.51 | $13.51 | 1,419 |
| 2022-06-02 | $13.56 | $14.10 | $13.56 | $13.88 | $13.88 | 5,901 |
| 2022-06-01 | $14.21 | $14.21 | $13.32 | $13.47 | $13.47 | 24,245 |
| 2022-05-31 | $14.69 | $14.69 | $13.99 | $14.19 | $14.19 | 6,907 |
| 2022-05-27 | $13.34 | $13.73 | $13.29 | $13.60 | $13.60 | 9,538 |
| 2022-05-26 | $12.52 | $13.24 | $12.17 | $13.04 | $13.04 | 17,245 |
| 2022-05-25 | $12.44 | $12.68 | $12.35 | $12.59 | $12.59 | 9,464 |
| 2022-05-24 | $13.04 | $13.04 | $12.19 | $12.33 | $12.33 | 12,175 |
| 2022-05-23 | $13.35 | $13.44 | $12.91 | $13.10 | $13.10 | 18,783 |
| 2022-05-20 | $13.62 | $13.62 | $12.61 | $13.10 | $13.10 | 6,486 |
| 2022-05-19 | $13.14 | $13.91 | $13.14 | $13.45 | $13.45 | 4,186 |
| 2022-05-18 | $13.40 | $13.66 | $12.87 | $13.11 | $13.11 | 20,222 |
| 2022-05-17 | $13.08 | $13.88 | $13.08 | $13.83 | $13.83 | 10,374 |
| 2022-05-16 | $13.64 | $13.64 | $12.85 | $12.90 | $12.90 | 6,265 |
| 2022-05-13 | $13.28 | $14.17 | $13.28 | $13.63 | $13.63 | 41,161 |
| 2022-05-12 | $12.09 | $12.84 | $11.82 | $12.32 | $12.32 | 27,990 |
| 2022-05-11 | $13.48 | $13.72 | $12.46 | $12.51 | $12.51 | 9,372 |
| 2022-05-10 | $15.00 | $15.00 | $13.75 | $13.84 | $13.84 | 9,158 |
| 2022-05-09 | $15.76 | $15.76 | $14.13 | $14.13 | $14.13 | 10,596 |
| 2022-05-06 | $16.69 | $16.96 | $16.30 | $16.54 | $16.54 | 13,799 |
| 2022-05-05 | $17.85 | $17.90 | $16.95 | $17.35 | $17.35 | 19,167 |
| 2022-05-04 | $17.34 | $18.67 | $17.15 | $18.66 | $18.66 | 17,512 |
| 2022-05-03 | $17.97 | $18.12 | $17.72 | $17.90 | $17.90 | 4,586 |
| 2022-05-02 | $17.79 | $17.97 | $17.41 | $17.97 | $17.97 | 11,570 |
| 2022-04-29 | $18.49 | $18.71 | $17.22 | $17.29 | $17.29 | 15,254 |
| 2022-04-28 | $18.10 | $18.39 | $17.17 | $18.17 | $18.17 | 15,915 |
| 2022-04-27 | $18.03 | $18.23 | $17.50 | $17.54 | $17.54 | 21,277 |
| 2022-04-26 | $18.71 | $18.71 | $17.62 | $17.62 | $17.62 | 9,101 |
| 2022-04-25 | $18.50 | $18.96 | $18.50 | $18.72 | $18.72 | 14,736 |
| 2022-04-22 | $19.61 | $19.94 | $18.85 | $19.02 | $19.02 | 21,327 |
| 2022-04-21 | $21.10 | $21.10 | $19.67 | $19.67 | $19.67 | 17,882 |
| 2022-04-20 | $21.60 | $21.60 | $20.64 | $20.64 | $20.64 | 5,681 |
| 2022-04-19 | $20.91 | $21.69 | $20.91 | $21.46 | $21.46 | 14,309 |
| 2022-04-18 | $21.00 | $21.00 | $20.50 | $20.86 | $20.86 | 25,986 |
| 2022-04-14 | $22.25 | $22.25 | $21.08 | $21.09 | $21.09 | 8,285 |
| 2022-04-13 | $21.32 | $22.31 | $21.32 | $22.22 | $22.22 | 12,134 |
| 2022-04-12 | $22.32 | $24.10 | $21.10 | $21.16 | $21.16 | 18,812 |
| 2022-04-11 | $22.26 | $22.29 | $21.60 | $21.74 | $21.74 | 21,172 |
| 2022-04-08 | $23.18 | $23.18 | $22.50 | $22.53 | $22.53 | 15,987 |
| 2022-04-07 | $23.52 | $23.52 | $22.50 | $23.32 | $23.32 | 11,222 |
| 2022-04-06 | $24.30 | $24.37 | $23.16 | $23.39 | $23.39 | 20,543 |
| 2022-04-05 | $26.24 | $26.24 | $24.81 | $24.91 | $24.91 | 12,794 |
| 2022-04-04 | $25.71 | $26.16 | $25.57 | $26.11 | $26.11 | 17,847 |
| 2022-04-01 | $25.57 | $26.00 | $25.30 | $25.66 | $25.66 | 11,015 |
| 2022-03-31 | $26.72 | $26.79 | $25.39 | $25.41 | $25.41 | 31,665 |
| 2022-03-30 | $27.50 | $27.50 | $26.38 | $26.39 | $26.39 | 15,750 |
| 2022-03-29 | $28.50 | $28.50 | $27.03 | $28.22 | $28.22 | 31,210 |
| 2022-03-28 | $27.77 | $28.79 | $27.45 | $28.30 | $28.30 | 30,502 |
| 2022-03-25 | $27.55 | $27.69 | $26.28 | $26.45 | $26.45 | 18,020 |
| 2022-03-24 | $26.31 | $27.26 | $25.83 | $27.21 | $27.21 | 23,160 |
| 2022-03-23 | $26.09 | $26.67 | $25.50 | $25.84 | $25.84 | 30,995 |
| 2022-03-22 | $26.00 | $27.00 | $26.00 | $26.11 | $26.11 | 38,026 |
| 2022-03-21 | $25.70 | $26.00 | $24.86 | $25.34 | $25.34 | 24,850 |
| 2022-03-18 | $24.47 | $26.04 | $24.47 | $25.81 | $25.81 | 36,226 |
| 2022-03-17 | $23.45 | $24.90 | $23.40 | $24.83 | $24.83 | 24,543 |
| 2022-03-16 | $22.64 | $23.52 | $22.32 | $23.50 | $23.50 | 23,808 |
| 2022-03-15 | $21.25 | $22.15 | $21.25 | $22.15 | $22.15 | 22,215 |
| 2022-03-14 | $22.90 | $22.90 | $21.28 | $21.62 | $21.62 | 21,142 |
| 2022-03-11 | $24.12 | $24.13 | $22.72 | $22.72 | $22.72 | 12,752 |
| 2022-03-10 | $23.73 | $24.14 | $23.54 | $24.05 | $24.05 | 15,297 |
| 2022-03-09 | $24.00 | $25.00 | $23.92 | $24.69 | $24.69 | 22,337 |
| 2022-03-08 | $21.55 | $23.27 | $21.37 | $22.66 | $22.66 | 37,171 |
| 2022-03-07 | $23.25 | $23.48 | $21.46 | $21.57 | $21.57 | 38,826 |
| 2022-03-04 | $24.50 | $24.51 | $22.83 | $22.83 | $22.83 | 16,302 |
| 2022-03-03 | $26.83 | $26.83 | $24.47 | $24.66 | $24.66 | 22,178 |
| 2022-03-02 | $27.00 | $27.18 | $26.18 | $26.70 | $26.70 | 36,343 |
| 2022-03-01 | $28.61 | $28.61 | $26.00 | $26.41 | $26.41 | 27,222 |
| 2022-02-28 | $23.99 | $26.70 | $23.99 | $26.26 | $26.26 | 52,406 |
| 2022-02-25 | $25.11 | $25.11 | $24.06 | $24.46 | $24.46 | 28,517 |
| 2022-02-24 | $20.96 | $24.52 | $20.68 | $24.43 | $24.43 | 42,809 |
| 2022-02-23 | $24.28 | $24.60 | $22.90 | $22.90 | $22.90 | 17,824 |
| 2022-02-22 | $24.00 | $24.36 | $23.39 | $24.00 | $24.00 | 21,450 |
| 2022-02-18 | $26.00 | $26.00 | $24.23 | $24.50 | $24.50 | 49,152 |
| 2022-02-17 | $27.50 | $27.50 | $25.94 | $26.08 | $26.08 | 38,971 |
| 2022-02-16 | $28.18 | $28.36 | $27.46 | $28.08 | $28.08 | 31,783 |
| 2022-02-15 | $27.74 | $28.50 | $27.40 | $28.47 | $28.47 | 52,348 |
| 2022-02-14 | $26.93 | $27.46 | $25.85 | $26.19 | $26.19 | 43,723 |
| 2022-02-11 | $28.26 | $28.96 | $26.48 | $26.68 | $26.68 | 66,662 |
| 2022-02-10 | $28.10 | $30.51 | $27.45 | $28.54 | $28.54 | 150,143 |
| 2022-02-09 | $27.60 | $28.72 | $27.20 | $28.72 | $28.72 | 144,936 |
| 2022-02-08 | $26.20 | $27.30 | $25.94 | $27.05 | $27.05 | 153,471 |