Ermenegildo Zegna N.V. (ZGN) Exchange: NYSE
Data as of July 9, 2025
$8.95 ($-0.15) -1.65%
Ermenegildo Zegna N.V. - Daily Information
Click for more stock information on Ermenegildo Zegna N.V..| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $9.10 |
| Previous Close | $8.95 |
| High | $9.10 |
| Low | $8.84 |
| Adjusted Open | $9.10 |
| Previous Adjusted Close | $8.95 |
| Adjusted High | $9.10 |
| Adjusted Low | $8.84 |
About Ermenegildo Zegna N.V. (ZGN)
Ermenegildo Zegna N.V.
Invest in Ermenegildo Zegna N.V. (ZGN)
Historical Stock Data for Ermenegildo Zegna N.V. (ZGN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.10 | $9.10 | $8.84 | $8.95 | $8.95 | 1,865,615 |
| 2025-07-08 | $9.00 | $9.18 | $8.87 | $9.10 | $9.10 | 1,153,988 |
| 2025-07-07 | $8.90 | $9.00 | $8.88 | $8.99 | $8.99 | 937,560 |
| 2025-07-03 | $9.00 | $9.23 | $8.97 | $9.15 | $9.01 | 668,636 |
| 2025-07-02 | $8.73 | $8.98 | $8.60 | $8.96 | $8.82 | 1,115,145 |
| 2025-07-01 | $8.52 | $8.93 | $8.46 | $8.75 | $8.61 | 1,162,664 |
| 2025-06-30 | $8.48 | $8.61 | $8.24 | $8.55 | $8.42 | 1,425,395 |
| 2025-06-27 | $8.65 | $8.74 | $8.49 | $8.55 | $8.42 | 13,628,900 |
| 2025-06-26 | $8.70 | $8.78 | $8.28 | $8.60 | $8.47 | 3,544,354 |
| 2025-06-25 | $8.81 | $8.82 | $8.59 | $8.81 | $8.67 | 3,834,997 |
| 2025-06-24 | $8.84 | $8.99 | $8.77 | $8.84 | $8.70 | 1,061,913 |
| 2025-06-23 | $8.77 | $8.78 | $8.49 | $8.74 | $8.60 | 912,190 |
| 2025-06-20 | $9.09 | $9.09 | $8.81 | $8.84 | $8.70 | 1,094,559 |
| 2025-06-18 | $9.08 | $9.13 | $9.00 | $9.06 | $8.92 | 702,090 |
| 2025-06-17 | $8.95 | $9.19 | $8.92 | $9.04 | $8.90 | 658,441 |
| 2025-06-16 | $8.70 | $9.09 | $8.67 | $9.04 | $8.90 | 990,300 |
| 2025-06-13 | $8.47 | $9.05 | $8.45 | $8.66 | $8.53 | 3,953,739 |
| 2025-06-12 | $8.45 | $8.68 | $8.42 | $8.65 | $8.52 | 667,337 |
| 2025-06-11 | $8.82 | $8.82 | $8.59 | $8.60 | $8.47 | 452,029 |
| 2025-06-10 | $8.74 | $8.79 | $8.64 | $8.70 | $8.57 | 552,930 |
| 2025-06-09 | $8.60 | $8.68 | $8.49 | $8.64 | $8.51 | 709,866 |
| 2025-06-06 | $8.52 | $8.57 | $8.43 | $8.52 | $8.39 | 589,904 |
| 2025-06-05 | $8.56 | $8.66 | $8.52 | $8.54 | $8.41 | 642,268 |
| 2025-06-04 | $8.58 | $8.64 | $8.48 | $8.58 | $8.45 | 512,884 |
| 2025-06-03 | $8.51 | $8.57 | $8.47 | $8.50 | $8.37 | 385,907 |
| 2025-06-02 | $8.44 | $8.60 | $8.40 | $8.51 | $8.38 | 776,403 |
| 2025-05-30 | $8.63 | $8.66 | $8.54 | $8.60 | $8.47 | 947,863 |
| 2025-05-29 | $8.53 | $8.70 | $8.47 | $8.65 | $8.52 | 849,191 |
| 2025-05-28 | $8.53 | $8.58 | $8.37 | $8.46 | $8.33 | 803,363 |
| 2025-05-27 | $8.64 | $8.67 | $8.45 | $8.51 | $8.38 | 1,258,346 |
| 2025-05-23 | $8.23 | $8.54 | $8.20 | $8.41 | $8.41 | 1,980,492 |
| 2025-05-22 | $8.41 | $8.53 | $8.35 | $8.48 | $8.48 | 872,648 |
| 2025-05-21 | $8.50 | $8.69 | $8.48 | $8.50 | $8.50 | 695,364 |
| 2025-05-20 | $8.61 | $8.73 | $8.51 | $8.59 | $8.59 | 750,652 |
| 2025-05-19 | $8.48 | $8.60 | $8.46 | $8.58 | $8.58 | 644,203 |
| 2025-05-16 | $8.73 | $8.76 | $8.53 | $8.65 | $8.65 | 715,003 |
| 2025-05-15 | $8.62 | $8.81 | $8.53 | $8.72 | $8.72 | 849,615 |
| 2025-05-14 | $8.76 | $8.76 | $8.53 | $8.70 | $8.70 | 1,149,559 |
| 2025-05-13 | $8.60 | $8.79 | $8.50 | $8.75 | $8.75 | 979,462 |
| 2025-05-12 | $8.50 | $8.69 | $8.43 | $8.54 | $8.54 | 815,085 |
| 2025-05-09 | $8.25 | $8.31 | $8.18 | $8.25 | $8.25 | 535,766 |
| 2025-05-08 | $8.11 | $8.27 | $8.04 | $8.25 | $8.25 | 493,013 |
| 2025-05-07 | $8.00 | $8.01 | $7.86 | $7.97 | $7.97 | 793,389 |
| 2025-05-06 | $7.97 | $8.01 | $7.88 | $7.91 | $7.91 | 764,625 |
| 2025-05-05 | $7.86 | $8.49 | $7.82 | $8.11 | $8.11 | 3,445,804 |
| 2025-05-02 | $7.92 | $8.01 | $7.86 | $7.94 | $7.94 | 477,349 |
| 2025-05-01 | $7.90 | $7.94 | $7.73 | $7.85 | $7.85 | 738,809 |
| 2025-04-30 | $7.81 | $7.98 | $7.76 | $7.95 | $7.95 | 513,283 |
| 2025-04-29 | $7.85 | $8.01 | $7.75 | $7.94 | $7.94 | 1,044,428 |
| 2025-04-28 | $8.03 | $8.05 | $7.74 | $7.88 | $7.88 | 1,090,494 |
| 2025-04-25 | $7.75 | $8.04 | $7.71 | $8.03 | $8.03 | 3,046,270 |
| 2025-04-24 | $7.68 | $7.74 | $7.41 | $7.69 | $7.69 | 1,153,300 |
| 2025-04-23 | $7.37 | $7.58 | $7.27 | $7.43 | $7.43 | 1,151,277 |
| 2025-04-22 | $7.06 | $7.26 | $7.06 | $7.12 | $7.12 | 605,796 |
| 2025-04-21 | $6.89 | $7.01 | $6.82 | $7.01 | $7.01 | 511,254 |
| 2025-04-17 | $6.91 | $7.01 | $6.84 | $6.92 | $6.92 | 619,157 |
| 2025-04-16 | $6.89 | $6.98 | $6.80 | $6.86 | $6.86 | 821,260 |
| 2025-04-15 | $6.86 | $6.96 | $6.76 | $6.85 | $6.85 | 554,219 |
| 2025-04-14 | $6.78 | $6.93 | $6.59 | $6.85 | $6.85 | 876,908 |
| 2025-04-11 | $6.63 | $6.90 | $6.43 | $6.82 | $6.82 | 970,569 |
| 2025-04-10 | $6.95 | $7.03 | $6.56 | $6.64 | $6.64 | 866,113 |
| 2025-04-09 | $6.05 | $7.15 | $6.05 | $7.04 | $7.04 | 1,664,892 |
| 2025-04-08 | $6.68 | $6.86 | $6.13 | $6.18 | $6.18 | 1,108,528 |
| 2025-04-07 | $6.41 | $6.88 | $6.25 | $6.48 | $6.48 | 1,317,470 |
| 2025-04-04 | $6.27 | $6.74 | $6.13 | $6.60 | $6.60 | 1,454,418 |
| 2025-04-03 | $7.13 | $7.19 | $6.39 | $6.47 | $6.47 | 1,190,241 |
| 2025-04-02 | $7.30 | $7.48 | $7.21 | $7.38 | $7.38 | 660,709 |
| 2025-04-01 | $7.34 | $7.51 | $7.23 | $7.37 | $7.37 | 875,728 |
| 2025-03-31 | $7.53 | $7.69 | $7.37 | $7.40 | $7.40 | 1,333,736 |
| 2025-03-28 | $7.51 | $7.88 | $7.42 | $7.68 | $7.68 | 1,491,375 |
| 2025-03-27 | $7.95 | $8.10 | $7.55 | $7.76 | $7.76 | 1,937,369 |
| 2025-03-26 | $7.23 | $7.31 | $7.07 | $7.08 | $7.08 | 1,102,851 |
| 2025-03-25 | $7.25 | $7.38 | $7.08 | $7.18 | $7.18 | 914,018 |
| 2025-03-24 | $7.35 | $7.43 | $7.28 | $7.31 | $7.31 | 427,401 |
| 2025-03-21 | $7.33 | $7.44 | $7.20 | $7.23 | $7.23 | 397,591 |
| 2025-03-20 | $7.28 | $7.44 | $7.26 | $7.33 | $7.33 | 549,433 |
| 2025-03-19 | $7.20 | $7.52 | $7.20 | $7.34 | $7.34 | 1,326,287 |
| 2025-03-18 | $7.44 | $7.48 | $7.26 | $7.26 | $7.26 | 543,953 |
| 2025-03-17 | $7.40 | $7.47 | $7.27 | $7.40 | $7.40 | 1,067,037 |
| 2025-03-14 | $7.36 | $7.45 | $7.28 | $7.32 | $7.32 | 1,460,652 |
| 2025-03-13 | $7.38 | $7.46 | $7.18 | $7.18 | $7.18 | 669,940 |
| 2025-03-12 | $7.47 | $7.58 | $7.37 | $7.39 | $7.39 | 589,071 |
| 2025-03-11 | $7.59 | $7.59 | $7.25 | $7.40 | $7.40 | 1,108,594 |
| 2025-03-10 | $7.70 | $7.84 | $7.47 | $7.55 | $7.55 | 683,319 |
| 2025-03-07 | $7.99 | $7.99 | $7.59 | $7.83 | $7.83 | 1,359,490 |
| 2025-03-06 | $8.12 | $8.25 | $7.97 | $8.02 | $8.02 | 960,629 |
| 2025-03-05 | $8.17 | $8.26 | $8.03 | $8.21 | $8.21 | 262,787 |
| 2025-03-04 | $8.30 | $8.30 | $8.07 | $8.11 | $8.11 | 495,657 |
| 2025-03-03 | $8.49 | $8.54 | $8.27 | $8.34 | $8.34 | 421,834 |
| 2025-02-28 | $8.55 | $8.60 | $8.30 | $8.45 | $8.45 | 832,611 |
| 2025-02-27 | $8.65 | $8.70 | $8.32 | $8.60 | $8.60 | 1,015,406 |
| 2025-02-26 | $8.64 | $8.69 | $8.53 | $8.65 | $8.65 | 946,516 |
| 2025-02-25 | $8.63 | $8.79 | $8.61 | $8.72 | $8.72 | 619,889 |
| 2025-02-24 | $8.78 | $8.79 | $8.57 | $8.58 | $8.58 | 791,904 |
| 2025-02-21 | $8.99 | $9.06 | $8.72 | $8.74 | $8.74 | 781,037 |
| 2025-02-20 | $8.97 | $8.99 | $8.80 | $8.87 | $8.87 | 424,343 |
| 2025-02-19 | $8.88 | $9.06 | $8.70 | $8.97 | $8.97 | 521,150 |
| 2025-02-18 | $8.84 | $9.10 | $8.82 | $8.97 | $8.97 | 913,029 |
| 2025-02-14 | $9.12 | $9.18 | $8.89 | $8.92 | $8.92 | 822,787 |
| 2025-02-13 | $9.14 | $9.34 | $9.03 | $9.09 | $9.09 | 495,886 |
| 2025-02-12 | $8.57 | $9.17 | $8.57 | $9.11 | $9.11 | 495,296 |
| 2025-02-11 | $8.70 | $8.88 | $8.59 | $8.73 | $8.73 | 191,954 |
| 2025-02-10 | $8.79 | $8.79 | $8.59 | $8.78 | $8.78 | 288,945 |
| 2025-02-07 | $8.91 | $8.91 | $8.68 | $8.76 | $8.76 | 265,264 |
| 2025-02-06 | $9.08 | $9.08 | $8.92 | $8.97 | $8.97 | 337,212 |
| 2025-02-05 | $9.24 | $9.30 | $8.93 | $8.95 | $8.95 | 626,891 |
| 2025-02-04 | $8.77 | $9.23 | $8.67 | $9.17 | $9.17 | 724,052 |
| 2025-02-03 | $8.84 | $8.93 | $8.75 | $8.84 | $8.84 | 550,548 |
| 2025-01-31 | $9.34 | $9.34 | $9.04 | $9.08 | $9.08 | 403,253 |
| 2025-01-30 | $9.29 | $9.46 | $9.25 | $9.43 | $9.43 | 598,177 |
| 2025-01-29 | $9.26 | $9.35 | $9.08 | $9.20 | $9.20 | 574,218 |
| 2025-01-28 | $9.56 | $9.68 | $9.08 | $9.26 | $9.26 | 1,048,693 |
| 2025-01-27 | $9.00 | $9.53 | $9.00 | $9.52 | $9.52 | 908,226 |
| 2025-01-24 | $8.91 | $9.10 | $8.78 | $9.03 | $9.03 | 1,567,151 |
| 2025-01-23 | $8.50 | $8.93 | $8.36 | $8.89 | $8.89 | 772,075 |
| 2025-01-22 | $8.93 | $8.94 | $8.54 | $8.54 | $8.54 | 848,919 |
| 2025-01-21 | $8.39 | $8.94 | $8.39 | $8.92 | $8.92 | 1,538,004 |
| 2025-01-17 | $8.19 | $8.45 | $8.14 | $8.31 | $8.31 | 1,847,882 |
| 2025-01-16 | $7.86 | $8.25 | $7.86 | $8.12 | $8.12 | 2,223,904 |
| 2025-01-15 | $7.81 | $7.91 | $7.68 | $7.69 | $7.69 | 192,845 |
| 2025-01-14 | $7.54 | $7.71 | $7.52 | $7.62 | $7.62 | 361,918 |
| 2025-01-13 | $7.69 | $7.72 | $7.40 | $7.63 | $7.63 | 748,199 |
| 2025-01-10 | $7.81 | $7.95 | $7.70 | $7.74 | $7.74 | 544,131 |
| 2025-01-08 | $7.84 | $8.00 | $7.76 | $7.93 | $7.93 | 466,562 |
| 2025-01-07 | $8.00 | $8.13 | $7.89 | $7.92 | $7.92 | 317,839 |
| 2025-01-06 | $8.08 | $8.10 | $7.94 | $8.00 | $8.00 | 615,734 |
| 2025-01-03 | $8.13 | $8.13 | $7.94 | $7.96 | $7.96 | 2,009,243 |
| 2025-01-02 | $8.38 | $8.43 | $7.95 | $8.00 | $8.00 | 501,417 |
| 2024-12-31 | $8.18 | $8.30 | $8.15 | $8.26 | $8.26 | 454,110 |
| 2024-12-30 | $8.28 | $8.32 | $8.12 | $8.25 | $8.25 | 368,984 |
| 2024-12-27 | $8.36 | $8.37 | $8.21 | $8.35 | $8.35 | 555,944 |
| 2024-12-26 | $8.65 | $8.65 | $8.38 | $8.39 | $8.39 | 375,676 |
| 2024-12-24 | $8.51 | $8.65 | $8.40 | $8.63 | $8.63 | 146,953 |
| 2024-12-23 | $8.75 | $8.79 | $8.43 | $8.51 | $8.51 | 840,760 |
| 2024-12-20 | $8.15 | $8.87 | $8.15 | $8.79 | $8.79 | 624,667 |
| 2024-12-19 | $8.16 | $8.29 | $8.05 | $8.28 | $8.28 | 748,768 |
| 2024-12-18 | $8.68 | $8.69 | $8.25 | $8.27 | $8.27 | 547,383 |
| 2024-12-17 | $8.99 | $8.99 | $8.61 | $8.67 | $8.67 | 663,325 |
| 2024-12-16 | $8.78 | $8.96 | $8.63 | $8.87 | $8.87 | 794,797 |
| 2024-12-13 | $8.64 | $8.81 | $8.64 | $8.78 | $8.78 | 674,846 |
| 2024-12-12 | $8.51 | $8.68 | $8.44 | $8.64 | $8.64 | 720,404 |
| 2024-12-11 | $8.56 | $8.64 | $8.50 | $8.55 | $8.55 | 538,470 |
| 2024-12-10 | $8.35 | $8.64 | $8.17 | $8.50 | $8.50 | 667,764 |
| 2024-12-09 | $8.48 | $8.60 | $8.35 | $8.49 | $8.49 | 797,313 |
| 2024-12-06 | $8.31 | $8.61 | $8.08 | $8.27 | $8.27 | 999,161 |
| 2024-12-05 | $8.19 | $8.39 | $8.12 | $8.25 | $8.25 | 1,360,674 |
| 2024-12-04 | $8.37 | $8.53 | $8.14 | $8.22 | $8.22 | 1,207,485 |
| 2024-12-03 | $8.22 | $8.51 | $8.11 | $8.42 | $8.42 | 1,183,946 |
| 2024-12-02 | $8.21 | $8.36 | $8.02 | $8.20 | $8.20 | 1,385,825 |
| 2024-11-29 | $7.86 | $8.15 | $7.86 | $8.09 | $8.09 | 436,018 |
| 2024-11-27 | $7.85 | $8.01 | $7.84 | $7.88 | $7.88 | 469,752 |
| 2024-11-26 | $7.96 | $7.96 | $7.75 | $7.82 | $7.82 | 973,934 |
| 2024-11-25 | $7.85 | $8.31 | $7.85 | $7.97 | $7.97 | 1,191,463 |
| 2024-11-22 | $7.53 | $7.88 | $7.50 | $7.70 | $7.70 | 1,439,232 |
| 2024-11-21 | $7.38 | $7.69 | $7.34 | $7.67 | $7.67 | 922,668 |
| 2024-11-20 | $7.59 | $7.70 | $7.34 | $7.39 | $7.39 | 774,661 |
| 2024-11-19 | $7.39 | $7.80 | $7.37 | $7.67 | $7.67 | 981,356 |
| 2024-11-18 | $7.38 | $7.55 | $7.30 | $7.53 | $7.53 | 607,875 |
| 2024-11-15 | $7.45 | $7.53 | $7.20 | $7.41 | $7.41 | 642,031 |
| 2024-11-14 | $7.89 | $8.04 | $7.41 | $7.45 | $7.45 | 1,058,805 |
| 2024-11-13 | $7.50 | $7.92 | $7.38 | $7.65 | $7.65 | 1,285,754 |
| 2024-11-12 | $7.69 | $7.78 | $7.33 | $7.51 | $7.51 | 1,831,305 |
| 2024-11-11 | $7.48 | $7.48 | $7.13 | $7.29 | $7.29 | 1,139,756 |
| 2024-11-08 | $7.34 | $7.56 | $7.24 | $7.47 | $7.47 | 3,741,579 |
| 2024-11-07 | $7.42 | $7.63 | $7.29 | $7.45 | $7.45 | 5,231,626 |
| 2024-11-06 | $7.59 | $7.63 | $7.13 | $7.15 | $7.15 | 1,107,278 |
| 2024-11-05 | $7.62 | $7.68 | $7.55 | $7.57 | $7.57 | 752,436 |
| 2024-11-04 | $7.61 | $7.84 | $7.61 | $7.62 | $7.62 | 436,633 |
| 2024-11-01 | $7.68 | $7.75 | $7.55 | $7.60 | $7.60 | 664,258 |
| 2024-10-31 | $7.78 | $7.86 | $7.54 | $7.60 | $7.60 | 355,296 |
| 2024-10-30 | $7.89 | $7.95 | $7.75 | $7.80 | $7.80 | 466,776 |
| 2024-10-29 | $7.94 | $8.00 | $7.75 | $7.89 | $7.89 | 887,760 |
| 2024-10-28 | $8.03 | $8.11 | $7.89 | $7.94 | $7.94 | 512,666 |
| 2024-10-25 | $8.06 | $8.08 | $7.99 | $8.03 | $8.03 | 603,906 |
| 2024-10-24 | $8.07 | $8.11 | $7.98 | $8.07 | $8.07 | 833,767 |
| 2024-10-23 | $7.90 | $8.13 | $7.85 | $8.04 | $8.04 | 1,407,533 |
| 2024-10-22 | $8.18 | $8.59 | $7.95 | $8.00 | $8.00 | 697,978 |
| 2024-10-21 | $8.25 | $8.42 | $8.11 | $8.15 | $8.15 | 400,638 |
| 2024-10-18 | $8.47 | $8.53 | $8.33 | $8.39 | $8.39 | 393,174 |
| 2024-10-17 | $8.30 | $8.45 | $8.29 | $8.34 | $8.34 | 404,833 |
| 2024-10-16 | $8.18 | $8.46 | $8.18 | $8.37 | $8.37 | 578,100 |
| 2024-10-15 | $8.62 | $8.62 | $8.12 | $8.13 | $8.13 | 580,492 |
| 2024-10-14 | $8.79 | $8.79 | $8.56 | $8.62 | $8.62 | 236,088 |
| 2024-10-11 | $8.75 | $8.87 | $8.75 | $8.79 | $8.79 | 206,411 |
| 2024-10-10 | $8.84 | $8.88 | $8.76 | $8.78 | $8.78 | 243,499 |
| 2024-10-09 | $8.84 | $8.96 | $8.77 | $8.87 | $8.87 | 302,852 |
| 2024-10-08 | $8.74 | $8.95 | $8.56 | $8.87 | $8.87 | 354,700 |
| 2024-10-07 | $8.83 | $8.95 | $8.71 | $8.90 | $8.90 | 392,120 |
| 2024-10-04 | $8.95 | $9.03 | $8.74 | $8.91 | $8.91 | 486,498 |
| 2024-10-03 | $9.00 | $9.10 | $8.59 | $8.70 | $8.70 | 1,257,932 |
| 2024-10-02 | $9.25 | $9.39 | $8.98 | $9.08 | $9.08 | 495,275 |
| 2024-10-01 | $9.78 | $9.84 | $9.20 | $9.28 | $9.28 | 1,188,572 |
| 2024-09-30 | $9.75 | $9.91 | $9.69 | $9.84 | $9.84 | 901,308 |
| 2024-09-27 | $9.38 | $9.99 | $9.30 | $9.75 | $9.75 | 2,351,401 |
| 2024-09-26 | $8.92 | $9.49 | $8.76 | $9.27 | $9.27 | 1,246,251 |
| 2024-09-25 | $8.51 | $8.74 | $8.45 | $8.53 | $8.53 | 1,062,015 |
| 2024-09-24 | $8.10 | $8.49 | $8.10 | $8.45 | $8.45 | 932,336 |
| 2024-09-23 | $8.23 | $8.26 | $7.89 | $7.93 | $7.93 | 1,251,357 |
| 2024-09-20 | $8.65 | $8.86 | $8.47 | $8.47 | $8.47 | 1,232,095 |
| 2024-09-19 | $9.17 | $9.18 | $8.62 | $8.72 | $8.72 | 1,321,595 |
| 2024-09-18 | $9.50 | $9.50 | $8.69 | $8.82 | $8.82 | 1,658,980 |
| 2024-09-17 | $10.01 | $10.13 | $9.73 | $9.75 | $9.75 | 370,675 |
| 2024-09-16 | $9.94 | $10.07 | $9.80 | $10.03 | $10.03 | 360,954 |
| 2024-09-13 | $9.78 | $10.14 | $9.78 | $9.95 | $9.95 | 270,369 |
| 2024-09-12 | $9.67 | $9.73 | $9.59 | $9.68 | $9.68 | 115,565 |
| 2024-09-11 | $9.57 | $9.70 | $9.36 | $9.66 | $9.66 | 211,219 |
| 2024-09-10 | $9.78 | $9.88 | $9.40 | $9.48 | $9.48 | 361,464 |
| 2024-09-09 | $9.90 | $9.96 | $9.77 | $9.78 | $9.78 | 238,009 |
| 2024-09-06 | $10.18 | $10.22 | $9.80 | $9.91 | $9.91 | 324,041 |
| 2024-09-05 | $10.18 | $10.37 | $10.14 | $10.25 | $10.25 | 257,284 |
| 2024-09-04 | $10.26 | $10.31 | $10.12 | $10.18 | $10.18 | 109,193 |
| 2024-09-03 | $10.57 | $10.57 | $10.26 | $10.32 | $10.32 | 147,693 |
| 2024-08-30 | $10.19 | $10.59 | $10.14 | $10.57 | $10.57 | 264,588 |
| 2024-08-29 | $10.20 | $10.28 | $10.10 | $10.17 | $10.17 | 99,624 |
| 2024-08-28 | $10.39 | $10.39 | $10.15 | $10.16 | $10.16 | 170,336 |
| 2024-08-27 | $10.35 | $10.49 | $10.29 | $10.45 | $10.45 | 150,100 |
| 2024-08-26 | $10.48 | $10.59 | $10.41 | $10.41 | $10.41 | 131,753 |
| 2024-08-23 | $10.30 | $10.48 | $10.30 | $10.42 | $10.42 | 214,543 |
| 2024-08-22 | $10.43 | $10.56 | $10.23 | $10.25 | $10.25 | 220,544 |
| 2024-08-21 | $10.34 | $10.51 | $10.21 | $10.41 | $10.41 | 225,225 |
| 2024-08-20 | $10.39 | $10.44 | $10.14 | $10.23 | $10.23 | 345,278 |
| 2024-08-19 | $10.28 | $10.42 | $10.20 | $10.36 | $10.36 | 258,048 |
| 2024-08-16 | $10.26 | $10.28 | $10.15 | $10.25 | $10.25 | 135,766 |
| 2024-08-15 | $10.28 | $10.34 | $10.20 | $10.23 | $10.23 | 242,349 |
| 2024-08-14 | $10.16 | $10.26 | $10.00 | $10.15 | $10.15 | 261,429 |
| 2024-08-13 | $10.04 | $10.30 | $10.03 | $10.17 | $10.17 | 273,383 |
| 2024-08-12 | $10.18 | $10.32 | $10.01 | $10.01 | $10.01 | 154,135 |
| 2024-08-09 | $10.55 | $10.55 | $10.08 | $10.18 | $10.18 | 332,588 |
| 2024-08-08 | $10.40 | $10.64 | $10.38 | $10.53 | $10.53 | 286,659 |
| 2024-08-07 | $10.73 | $10.82 | $10.39 | $10.39 | $10.39 | 171,889 |
| 2024-08-06 | $10.74 | $10.74 | $10.53 | $10.63 | $10.63 | 248,706 |
| 2024-08-05 | $10.77 | $10.99 | $10.60 | $10.69 | $10.69 | 273,252 |
| 2024-08-02 | $10.69 | $11.15 | $10.51 | $11.15 | $11.15 | 326,483 |
| 2024-08-01 | $11.30 | $11.40 | $10.89 | $10.95 | $10.95 | 231,610 |
| 2024-07-31 | $11.17 | $11.52 | $11.17 | $11.30 | $11.30 | 372,338 |
| 2024-07-30 | $11.15 | $11.36 | $11.08 | $11.14 | $11.14 | 177,225 |
| 2024-07-29 | $11.14 | $11.18 | $11.04 | $11.14 | $11.14 | 146,565 |
| 2024-07-26 | $11.08 | $11.25 | $10.94 | $11.12 | $11.12 | 381,264 |
| 2024-07-25 | $10.34 | $11.17 | $10.31 | $11.10 | $11.10 | 940,445 |
| 2024-07-24 | $10.85 | $10.85 | $10.22 | $10.25 | $10.25 | 782,188 |
| 2024-07-23 | $11.21 | $11.21 | $10.77 | $10.88 | $10.88 | 533,577 |
| 2024-07-22 | $11.06 | $11.33 | $10.86 | $11.32 | $11.32 | 308,625 |
| 2024-07-19 | $11.03 | $11.23 | $10.97 | $11.12 | $11.12 | 189,377 |
| 2024-07-18 | $11.25 | $11.42 | $11.05 | $11.12 | $11.12 | 216,844 |
| 2024-07-17 | $10.99 | $11.33 | $10.92 | $11.30 | $11.30 | 232,125 |
| 2024-07-16 | $11.01 | $11.09 | $10.91 | $10.95 | $10.95 | 461,122 |
| 2024-07-15 | $11.30 | $11.30 | $10.86 | $11.01 | $11.01 | 370,734 |
| 2024-07-12 | $11.33 | $11.39 | $11.18 | $11.35 | $11.35 | 269,916 |
| 2024-07-11 | $11.05 | $11.38 | $10.96 | $11.26 | $11.26 | 483,272 |
| 2024-07-10 | $11.10 | $11.32 | $10.77 | $10.82 | $10.82 | 342,642 |
| 2024-07-09 | $11.22 | $11.22 | $10.90 | $10.92 | $10.92 | 469,886 |
| 2024-07-08 | $11.39 | $11.53 | $11.25 | $11.30 | $11.30 | 196,525 |
| 2024-07-05 | $11.62 | $11.62 | $11.32 | $11.36 | $11.36 | 413,144 |
| 2024-07-03 | $11.55 | $11.69 | $11.49 | $11.62 | $11.50 | 80,374 |
| 2024-07-02 | $11.70 | $11.75 | $11.44 | $11.50 | $11.38 | 301,046 |
| 2024-07-01 | $11.89 | $11.91 | $11.66 | $11.67 | $11.55 | 240,008 |
| 2024-06-28 | $11.73 | $11.96 | $11.68 | $11.84 | $11.72 | 251,416 |
| 2024-06-27 | $11.77 | $11.81 | $11.65 | $11.75 | $11.63 | 231,128 |
| 2024-06-26 | $11.70 | $11.83 | $11.70 | $11.80 | $11.68 | 129,121 |
| 2024-06-25 | $11.79 | $11.91 | $11.70 | $11.79 | $11.67 | 180,484 |
| 2024-06-24 | $11.88 | $12.15 | $11.87 | $11.88 | $11.76 | 163,627 |
| 2024-06-21 | $11.79 | $11.91 | $11.74 | $11.85 | $11.73 | 300,390 |
| 2024-06-20 | $11.68 | $11.95 | $11.62 | $11.82 | $11.70 | 322,001 |
| 2024-06-18 | $11.73 | $11.74 | $11.64 | $11.68 | $11.56 | 159,175 |
| 2024-06-17 | $11.72 | $11.84 | $11.65 | $11.77 | $11.65 | 158,367 |
| 2024-06-14 | $11.91 | $11.98 | $11.65 | $11.65 | $11.53 | 290,365 |
| 2024-06-13 | $12.15 | $12.29 | $11.91 | $11.99 | $11.86 | 350,234 |
| 2024-06-12 | $12.65 | $12.77 | $12.25 | $12.25 | $12.12 | 394,918 |
| 2024-06-11 | $12.29 | $12.45 | $12.23 | $12.41 | $12.28 | 211,784 |
| 2024-06-10 | $12.25 | $12.41 | $12.23 | $12.40 | $12.27 | 254,366 |
| 2024-06-07 | $12.36 | $12.49 | $12.21 | $12.30 | $12.17 | 253,499 |
| 2024-06-06 | $12.51 | $12.64 | $12.35 | $12.44 | $12.31 | 181,838 |
| 2024-06-05 | $12.36 | $12.70 | $12.32 | $12.56 | $12.43 | 281,615 |
| 2024-06-04 | $12.41 | $12.53 | $12.17 | $12.27 | $12.14 | 238,269 |
| 2024-06-03 | $12.35 | $12.52 | $12.30 | $12.47 | $12.34 | 277,821 |
| 2024-05-31 | $12.38 | $12.54 | $12.21 | $12.32 | $12.19 | 272,071 |
| 2024-05-30 | $11.95 | $12.35 | $11.95 | $12.33 | $12.20 | 350,655 |
| 2024-05-29 | $12.26 | $12.26 | $11.86 | $11.88 | $11.76 | 409,480 |
| 2024-05-28 | $12.66 | $12.70 | $12.33 | $12.43 | $12.30 | 335,925 |
| 2024-05-24 | $12.66 | $12.79 | $12.60 | $12.62 | $12.62 | 242,228 |
| 2024-05-23 | $12.66 | $12.75 | $12.53 | $12.60 | $12.60 | 253,022 |
| 2024-05-22 | $12.79 | $12.95 | $12.61 | $12.64 | $12.64 | 313,141 |
| 2024-05-21 | $12.91 | $12.98 | $12.82 | $12.82 | $12.82 | 435,627 |
| 2024-05-20 | $13.19 | $13.36 | $12.96 | $12.97 | $12.97 | 621,557 |
| 2024-05-17 | $12.80 | $13.22 | $12.69 | $13.19 | $13.19 | 486,918 |
| 2024-05-16 | $12.48 | $12.85 | $12.44 | $12.79 | $12.79 | 448,921 |
| 2024-05-15 | $12.69 | $12.78 | $12.52 | $12.52 | $12.52 | 472,482 |
| 2024-05-14 | $12.63 | $12.76 | $12.60 | $12.69 | $12.69 | 340,210 |
| 2024-05-13 | $12.37 | $12.63 | $12.30 | $12.48 | $12.48 | 513,158 |
| 2024-05-10 | $12.75 | $12.82 | $12.31 | $12.32 | $12.32 | 624,464 |
| 2024-05-09 | $12.72 | $12.88 | $12.62 | $12.68 | $12.68 | 672,202 |
| 2024-05-08 | $12.74 | $12.78 | $12.47 | $12.71 | $12.71 | 514,872 |
| 2024-05-07 | $12.78 | $12.94 | $12.72 | $12.81 | $12.81 | 488,187 |
| 2024-05-06 | $12.75 | $13.00 | $12.68 | $12.82 | $12.82 | 474,297 |
| 2024-05-03 | $13.00 | $13.00 | $12.69 | $12.71 | $12.71 | 736,719 |
| 2024-05-02 | $12.55 | $12.86 | $12.43 | $12.81 | $12.81 | 714,384 |
| 2024-05-01 | $12.30 | $12.55 | $12.23 | $12.40 | $12.40 | 742,605 |
| 2024-04-30 | $12.18 | $12.33 | $12.07 | $12.30 | $12.30 | 892,122 |
| 2024-04-29 | $12.04 | $12.31 | $11.94 | $12.30 | $12.30 | 443,179 |
| 2024-04-26 | $11.90 | $12.18 | $11.89 | $12.03 | $12.03 | 420,705 |
| 2024-04-25 | $11.86 | $12.07 | $11.80 | $11.84 | $11.84 | 525,604 |
| 2024-04-24 | $11.87 | $12.08 | $11.85 | $11.98 | $11.98 | 530,804 |
| 2024-04-23 | $11.60 | $12.04 | $11.60 | $11.92 | $11.92 | 832,692 |
| 2024-04-22 | $11.56 | $11.78 | $11.53 | $11.72 | $11.72 | 792,015 |
| 2024-04-19 | $11.62 | $11.80 | $11.50 | $11.51 | $11.51 | 797,921 |
| 2024-04-18 | $11.46 | $11.90 | $11.44 | $11.65 | $11.65 | 1,149,648 |
| 2024-04-17 | $11.09 | $11.62 | $11.06 | $11.46 | $11.46 | 1,081,133 |
| 2024-04-16 | $11.08 | $11.15 | $11.00 | $11.02 | $11.02 | 565,681 |
| 2024-04-15 | $11.31 | $11.38 | $11.01 | $11.01 | $11.01 | 649,859 |
| 2024-04-12 | $11.59 | $11.64 | $11.31 | $11.31 | $11.31 | 785,304 |
| 2024-04-11 | $11.70 | $11.85 | $11.61 | $11.67 | $11.67 | 603,148 |
| 2024-04-10 | $11.83 | $11.83 | $11.53 | $11.67 | $11.67 | 1,011,879 |
| 2024-04-09 | $12.10 | $12.22 | $11.75 | $12.01 | $12.01 | 1,132,404 |
| 2024-04-08 | $12.79 | $13.00 | $11.73 | $12.17 | $12.17 | 3,188,488 |
| 2024-04-05 | $13.44 | $13.44 | $11.27 | $11.96 | $11.96 | 5,020,280 |
| 2024-04-04 | $14.02 | $14.17 | $13.76 | $13.94 | $13.94 | 644,159 |
| 2024-04-03 | $14.09 | $14.24 | $14.02 | $14.07 | $14.07 | 426,629 |
| 2024-04-02 | $14.44 | $14.57 | $13.97 | $14.12 | $14.12 | 690,989 |
| 2024-04-01 | $14.62 | $14.73 | $14.50 | $14.58 | $14.58 | 397,722 |
| 2024-03-28 | $14.50 | $14.80 | $14.47 | $14.65 | $14.65 | 331,903 |
| 2024-03-27 | $14.46 | $14.56 | $14.34 | $14.52 | $14.52 | 512,601 |
| 2024-03-26 | $14.53 | $14.62 | $14.36 | $14.38 | $14.38 | 444,382 |
| 2024-03-25 | $14.61 | $14.80 | $14.49 | $14.53 | $14.53 | 542,561 |
| 2024-03-22 | $15.20 | $15.21 | $14.43 | $14.62 | $14.62 | 1,721,593 |
| 2024-03-21 | $14.99 | $15.26 | $14.98 | $15.25 | $15.25 | 858,922 |
| 2024-03-20 | $14.89 | $15.00 | $14.82 | $14.99 | $14.99 | 703,913 |
| 2024-03-19 | $14.69 | $14.88 | $14.65 | $14.87 | $14.87 | 696,456 |
| 2024-03-18 | $14.76 | $14.79 | $14.59 | $14.69 | $14.69 | 486,620 |
| 2024-03-15 | $14.80 | $14.95 | $14.70 | $14.74 | $14.74 | 555,720 |
| 2024-03-14 | $14.79 | $15.00 | $14.75 | $14.79 | $14.79 | 883,991 |
| 2024-03-13 | $14.66 | $14.86 | $14.66 | $14.79 | $14.79 | 506,027 |
| 2024-03-12 | $14.44 | $14.66 | $14.33 | $14.66 | $14.66 | 646,536 |
| 2024-03-11 | $14.45 | $14.50 | $14.19 | $14.44 | $14.44 | 450,483 |
| 2024-03-08 | $14.25 | $14.55 | $14.25 | $14.45 | $14.45 | 1,041,516 |
| 2024-03-07 | $14.22 | $14.30 | $14.10 | $14.20 | $14.20 | 746,430 |
| 2024-03-06 | $14.30 | $14.35 | $13.95 | $14.14 | $14.14 | 1,360,425 |
| 2024-03-05 | $14.50 | $14.68 | $14.26 | $14.62 | $14.62 | 415,619 |
| 2024-03-04 | $14.56 | $14.70 | $14.29 | $14.51 | $14.51 | 381,640 |
| 2024-03-01 | $14.48 | $14.68 | $14.27 | $14.55 | $14.55 | 442,832 |
| 2024-02-29 | $14.45 | $14.47 | $14.20 | $14.30 | $14.30 | 304,404 |
| 2024-02-28 | $14.00 | $14.47 | $13.94 | $14.46 | $14.46 | 373,158 |
| 2024-02-27 | $14.03 | $14.16 | $13.98 | $14.05 | $14.05 | 252,528 |
| 2024-02-26 | $14.23 | $14.23 | $13.92 | $13.95 | $13.95 | 357,898 |
| 2024-02-23 | $14.17 | $14.22 | $13.82 | $14.20 | $14.20 | 398,066 |
| 2024-02-22 | $14.00 | $14.40 | $14.00 | $14.20 | $14.20 | 749,102 |
| 2024-02-21 | $13.30 | $14.01 | $13.30 | $14.01 | $14.01 | 704,538 |
| 2024-02-20 | $12.92 | $13.31 | $12.90 | $13.30 | $13.30 | 356,981 |
| 2024-02-16 | $12.70 | $13.04 | $12.55 | $12.97 | $12.97 | 338,286 |
| 2024-02-15 | $12.80 | $12.89 | $12.67 | $12.78 | $12.78 | 330,601 |
| 2024-02-14 | $12.43 | $12.73 | $12.41 | $12.72 | $12.72 | 290,762 |
| 2024-02-13 | $12.43 | $12.47 | $12.25 | $12.33 | $12.33 | 275,131 |
| 2024-02-12 | $12.51 | $12.82 | $12.51 | $12.67 | $12.67 | 223,448 |
| 2024-02-09 | $12.50 | $12.58 | $12.37 | $12.51 | $12.51 | 346,021 |
| 2024-02-08 | $12.87 | $12.87 | $12.54 | $12.54 | $12.54 | 451,506 |
| 2024-02-07 | $13.06 | $13.06 | $12.82 | $12.86 | $12.86 | 251,333 |
| 2024-02-06 | $13.20 | $13.38 | $13.00 | $13.09 | $13.09 | 408,339 |
| 2024-02-05 | $13.12 | $13.19 | $12.86 | $13.18 | $13.18 | 456,579 |
| 2024-02-02 | $13.20 | $13.29 | $13.09 | $13.12 | $13.12 | 495,554 |
| 2024-02-01 | $12.47 | $13.25 | $12.47 | $13.25 | $13.25 | 1,090,791 |
| 2024-01-31 | $11.76 | $12.71 | $11.76 | $12.19 | $12.19 | 1,014,655 |
| 2024-01-30 | $11.39 | $11.62 | $11.35 | $11.49 | $11.49 | 388,647 |
| 2024-01-29 | $11.49 | $11.52 | $11.15 | $11.48 | $11.48 | 637,948 |
| 2024-01-26 | $10.90 | $11.48 | $10.85 | $11.34 | $11.34 | 1,613,735 |
| 2024-01-25 | $10.60 | $10.70 | $10.45 | $10.69 | $10.69 | 469,173 |
| 2024-01-24 | $10.70 | $10.80 | $10.51 | $10.54 | $10.54 | 348,202 |
| 2024-01-23 | $10.50 | $10.96 | $10.42 | $10.73 | $10.73 | 682,107 |
| 2024-01-22 | $10.25 | $10.49 | $10.20 | $10.44 | $10.44 | 470,305 |
| 2024-01-19 | $10.22 | $10.30 | $10.13 | $10.30 | $10.30 | 356,193 |
| 2024-01-18 | $10.30 | $10.36 | $10.20 | $10.25 | $10.25 | 401,752 |
| 2024-01-17 | $10.25 | $10.28 | $10.12 | $10.18 | $10.18 | 694,829 |
| 2024-01-16 | $10.69 | $10.75 | $10.41 | $10.45 | $10.45 | 491,978 |
| 2024-01-12 | $11.00 | $11.03 | $10.81 | $10.85 | $10.85 | 454,522 |
| 2024-01-11 | $11.00 | $11.19 | $10.95 | $11.00 | $11.00 | 826,831 |
| 2024-01-10 | $11.22 | $11.39 | $10.71 | $10.74 | $10.74 | 555,544 |
| 2024-01-09 | $10.88 | $11.41 | $10.83 | $11.31 | $11.31 | 1,290,936 |
| 2024-01-08 | $10.92 | $11.03 | $10.88 | $10.95 | $10.95 | 753,178 |
| 2024-01-05 | $10.96 | $11.02 | $10.88 | $10.93 | $10.93 | 483,759 |
| 2024-01-04 | $11.08 | $11.14 | $10.95 | $10.99 | $10.99 | 483,182 |
| 2024-01-03 | $11.37 | $11.37 | $11.10 | $11.18 | $11.18 | 292,379 |
| 2024-01-02 | $11.47 | $11.47 | $11.28 | $11.30 | $11.30 | 273,712 |
| 2023-12-29 | $11.59 | $11.71 | $11.54 | $11.57 | $11.57 | 196,029 |
| 2023-12-28 | $11.58 | $11.70 | $11.47 | $11.63 | $11.63 | 186,033 |
| 2023-12-27 | $11.68 | $11.68 | $11.58 | $11.59 | $11.59 | 140,938 |
| 2023-12-26 | $11.58 | $11.67 | $11.55 | $11.60 | $11.60 | 174,867 |
| 2023-12-22 | $11.64 | $11.84 | $11.56 | $11.57 | $11.57 | 308,063 |
| 2023-12-21 | $11.57 | $11.70 | $11.48 | $11.65 | $11.65 | 313,596 |
| 2023-12-20 | $11.70 | $11.81 | $11.47 | $11.50 | $11.50 | 356,945 |
| 2023-12-19 | $11.67 | $11.71 | $11.51 | $11.70 | $11.70 | 499,869 |
| 2023-12-18 | $11.68 | $11.76 | $11.57 | $11.60 | $11.60 | 659,793 |
| 2023-12-15 | $11.90 | $11.92 | $11.62 | $11.69 | $11.69 | 563,458 |
| 2023-12-14 | $11.97 | $12.13 | $11.85 | $11.88 | $11.88 | 622,394 |
| 2023-12-13 | $11.80 | $11.97 | $11.66 | $11.75 | $11.75 | 810,200 |
| 2023-12-12 | $11.92 | $11.92 | $11.67 | $11.74 | $11.74 | 460,626 |
| 2023-12-11 | $11.79 | $11.90 | $11.73 | $11.79 | $11.79 | 362,539 |
| 2023-12-08 | $11.57 | $11.90 | $11.51 | $11.87 | $11.87 | 411,393 |
| 2023-12-07 | $12.00 | $12.03 | $11.62 | $11.67 | $11.67 | 316,563 |
| 2023-12-06 | $12.15 | $12.27 | $11.90 | $12.00 | $12.00 | 322,261 |
| 2023-12-05 | $11.85 | $12.20 | $11.85 | $12.10 | $12.10 | 605,978 |
| 2023-12-04 | $11.80 | $11.86 | $11.62 | $11.85 | $11.85 | 343,862 |
| 2023-12-01 | $11.58 | $11.90 | $11.47 | $11.76 | $11.76 | 439,876 |
| 2023-11-30 | $11.54 | $11.54 | $11.27 | $11.47 | $11.47 | 311,329 |
| 2023-11-29 | $11.50 | $11.63 | $11.35 | $11.49 | $11.49 | 331,139 |
| 2023-11-28 | $11.58 | $11.67 | $11.38 | $11.41 | $11.41 | 355,392 |
| 2023-11-27 | $11.61 | $11.64 | $11.40 | $11.58 | $11.58 | 251,126 |
| 2023-11-24 | $11.57 | $11.95 | $11.56 | $11.66 | $11.66 | 177,414 |
| 2023-11-22 | $11.48 | $11.71 | $11.41 | $11.57 | $11.57 | 230,255 |
| 2023-11-21 | $11.70 | $11.70 | $11.23 | $11.31 | $11.31 | 489,247 |
| 2023-11-20 | $11.55 | $11.85 | $11.44 | $11.74 | $11.74 | 248,337 |
| 2023-11-17 | $11.68 | $11.70 | $11.45 | $11.62 | $11.62 | 303,373 |
| 2023-11-16 | $11.84 | $11.97 | $11.43 | $11.44 | $11.44 | 242,094 |
| 2023-11-15 | $11.86 | $12.01 | $11.66 | $11.90 | $11.90 | 245,667 |
| 2023-11-14 | $11.65 | $11.80 | $11.50 | $11.79 | $11.79 | 201,023 |
| 2023-11-13 | $11.50 | $11.50 | $11.14 | $11.32 | $11.32 | 239,849 |
| 2023-11-10 | $11.41 | $11.50 | $11.15 | $11.49 | $11.49 | 199,713 |
| 2023-11-09 | $11.71 | $11.74 | $11.22 | $11.30 | $11.30 | 267,583 |
| 2023-11-08 | $11.80 | $11.92 | $11.62 | $11.65 | $11.65 | 240,400 |
| 2023-11-07 | $11.88 | $12.02 | $11.57 | $11.69 | $11.69 | 279,250 |
| 2023-11-06 | $11.71 | $11.83 | $11.57 | $11.82 | $11.82 | 281,783 |
| 2023-11-03 | $11.55 | $11.88 | $11.53 | $11.75 | $11.75 | 265,039 |
| 2023-11-02 | $11.27 | $11.57 | $11.27 | $11.44 | $11.44 | 334,836 |
| 2023-11-01 | $11.09 | $11.11 | $10.92 | $11.10 | $11.10 | 265,616 |
| 2023-10-31 | $11.25 | $11.37 | $10.89 | $11.12 | $11.12 | 323,221 |
| 2023-10-30 | $11.10 | $11.44 | $11.02 | $11.18 | $11.18 | 423,845 |
| 2023-10-27 | $11.18 | $11.25 | $10.90 | $11.00 | $11.00 | 310,904 |
| 2023-10-26 | $11.24 | $11.57 | $11.10 | $11.13 | $11.13 | 391,451 |
| 2023-10-25 | $11.46 | $11.53 | $11.19 | $11.22 | $11.22 | 455,510 |
| 2023-10-24 | $12.00 | $12.33 | $11.25 | $11.53 | $11.53 | 888,752 |
| 2023-10-23 | $12.01 | $12.38 | $11.97 | $12.25 | $12.25 | 409,608 |
| 2023-10-20 | $12.00 | $12.46 | $11.98 | $12.09 | $12.09 | 454,720 |
| 2023-10-19 | $11.90 | $12.16 | $11.85 | $11.94 | $11.94 | 287,309 |
| 2023-10-18 | $12.12 | $12.21 | $11.80 | $11.85 | $11.85 | 401,513 |
| 2023-10-17 | $12.23 | $12.50 | $12.18 | $12.25 | $12.25 | 351,852 |
| 2023-10-16 | $12.40 | $12.46 | $12.18 | $12.24 | $12.24 | 291,823 |
| 2023-10-13 | $12.49 | $12.60 | $12.13 | $12.25 | $12.25 | 430,411 |
| 2023-10-12 | $12.79 | $13.00 | $12.48 | $12.51 | $12.51 | 580,424 |
| 2023-10-11 | $13.24 | $13.35 | $13.00 | $13.06 | $13.06 | 591,514 |
| 2023-10-10 | $13.35 | $13.63 | $13.23 | $13.24 | $13.24 | 289,579 |
| 2023-10-09 | $13.58 | $13.60 | $13.27 | $13.30 | $13.30 | 237,199 |
| 2023-10-06 | $13.44 | $13.82 | $13.30 | $13.70 | $13.70 | 213,077 |
| 2023-10-05 | $13.77 | $14.02 | $13.40 | $13.42 | $13.42 | 294,581 |
| 2023-10-04 | $13.69 | $13.92 | $13.61 | $13.92 | $13.92 | 266,051 |
| 2023-10-03 | $14.03 | $14.08 | $13.49 | $13.56 | $13.56 | 287,040 |
| 2023-10-02 | $13.91 | $14.23 | $13.91 | $14.08 | $14.08 | 248,081 |
| 2023-09-29 | $13.95 | $14.05 | $13.87 | $13.92 | $13.92 | 323,086 |
| 2023-09-28 | $13.67 | $13.90 | $13.66 | $13.72 | $13.72 | 287,157 |
| 2023-09-27 | $13.75 | $13.89 | $13.47 | $13.64 | $13.64 | 405,498 |
| 2023-09-26 | $13.92 | $14.03 | $13.69 | $13.71 | $13.71 | 262,542 |
| 2023-09-25 | $13.90 | $14.23 | $13.83 | $13.99 | $13.99 | 299,339 |
| 2023-09-22 | $13.27 | $13.73 | $13.27 | $13.72 | $13.72 | 278,816 |
| 2023-09-21 | $13.46 | $13.47 | $13.11 | $13.15 | $13.15 | 633,752 |
| 2023-09-20 | $13.90 | $14.13 | $13.46 | $13.50 | $13.50 | 768,743 |
| 2023-09-19 | $14.12 | $14.37 | $13.99 | $14.07 | $14.07 | 624,697 |
| 2023-09-18 | $14.05 | $14.20 | $13.98 | $14.10 | $14.10 | 423,590 |
| 2023-09-15 | $14.05 | $14.38 | $13.92 | $14.10 | $14.10 | 485,597 |
| 2023-09-14 | $14.18 | $14.50 | $14.04 | $14.04 | $14.04 | 397,338 |
| 2023-09-13 | $15.00 | $15.21 | $13.99 | $14.06 | $14.06 | 573,469 |
| 2023-09-12 | $14.32 | $14.52 | $14.29 | $14.46 | $14.46 | 306,593 |
| 2023-09-11 | $14.44 | $14.64 | $14.42 | $14.49 | $14.49 | 182,318 |
| 2023-09-08 | $14.28 | $14.50 | $14.25 | $14.28 | $14.28 | 205,412 |
| 2023-09-07 | $14.45 | $14.45 | $14.25 | $14.27 | $14.27 | 259,452 |
| 2023-09-06 | $14.60 | $14.73 | $14.49 | $14.52 | $14.52 | 169,618 |
| 2023-09-05 | $14.90 | $14.93 | $14.56 | $14.64 | $14.64 | 157,896 |
| 2023-09-01 | $15.01 | $15.12 | $14.91 | $14.97 | $14.97 | 126,065 |
| 2023-08-31 | $15.14 | $15.18 | $14.98 | $14.98 | $14.98 | 135,802 |
| 2023-08-30 | $15.03 | $15.17 | $15.01 | $15.06 | $15.06 | 101,396 |
| 2023-08-29 | $14.91 | $15.15 | $14.91 | $15.08 | $15.08 | 617,728 |
| 2023-08-28 | $14.81 | $14.97 | $14.62 | $14.91 | $14.91 | 444,855 |
| 2023-08-25 | $14.78 | $14.91 | $14.43 | $14.85 | $14.85 | 210,732 |
| 2023-08-24 | $15.00 | $15.00 | $14.63 | $14.64 | $14.64 | 455,528 |
| 2023-08-23 | $15.00 | $15.10 | $14.93 | $14.94 | $14.94 | 417,447 |
| 2023-08-22 | $15.10 | $15.14 | $15.00 | $15.01 | $15.01 | 323,933 |
| 2023-08-21 | $15.11 | $15.20 | $14.95 | $15.07 | $15.07 | 279,663 |
| 2023-08-18 | $15.29 | $15.32 | $14.90 | $15.05 | $15.05 | 665,820 |
| 2023-08-17 | $15.75 | $15.75 | $15.19 | $15.36 | $15.36 | 297,421 |
| 2023-08-16 | $15.77 | $15.86 | $15.64 | $15.68 | $15.68 | 195,962 |
| 2023-08-15 | $15.94 | $15.94 | $15.72 | $15.78 | $15.78 | 328,775 |
| 2023-08-14 | $15.99 | $16.09 | $15.94 | $16.00 | $16.00 | 163,211 |
| 2023-08-11 | $16.01 | $16.08 | $15.87 | $16.02 | $16.02 | 262,833 |
| 2023-08-10 | $16.20 | $16.36 | $15.97 | $16.01 | $16.01 | 215,837 |
| 2023-08-09 | $15.95 | $16.02 | $15.73 | $15.95 | $15.95 | 246,845 |
| 2023-08-08 | $15.41 | $15.90 | $15.41 | $15.82 | $15.82 | 419,378 |
| 2023-08-07 | $15.60 | $15.61 | $15.45 | $15.60 | $15.60 | 170,385 |
| 2023-08-04 | $15.60 | $15.65 | $15.42 | $15.48 | $15.48 | 335,643 |
| 2023-08-03 | $15.64 | $15.71 | $15.55 | $15.59 | $15.59 | 240,825 |
| 2023-08-02 | $15.88 | $15.88 | $15.58 | $15.64 | $15.64 | 234,389 |
| 2023-08-01 | $15.88 | $16.07 | $15.74 | $15.90 | $15.90 | 648,776 |
| 2023-07-31 | $15.61 | $15.88 | $15.50 | $15.87 | $15.87 | 402,130 |
| 2023-07-28 | $15.37 | $15.65 | $14.98 | $15.63 | $15.63 | 637,396 |
| 2023-07-27 | $14.49 | $15.30 | $14.43 | $15.25 | $15.25 | 976,271 |
| 2023-07-26 | $14.34 | $14.44 | $14.31 | $14.40 | $14.40 | 263,229 |
| 2023-07-25 | $14.48 | $14.48 | $14.34 | $14.37 | $14.37 | 244,694 |
| 2023-07-24 | $14.35 | $14.44 | $14.31 | $14.38 | $14.38 | 421,709 |
| 2023-07-21 | $14.25 | $14.51 | $14.21 | $14.48 | $14.48 | 515,722 |
| 2023-07-20 | $14.10 | $14.20 | $13.91 | $14.11 | $14.11 | 505,932 |
| 2023-07-19 | $14.20 | $14.40 | $14.14 | $14.17 | $14.17 | 410,475 |
| 2023-07-18 | $14.40 | $14.46 | $14.19 | $14.20 | $14.20 | 736,805 |
| 2023-07-17 | $14.49 | $14.50 | $14.22 | $14.39 | $14.39 | 276,777 |
| 2023-07-14 | $14.67 | $14.67 | $14.45 | $14.56 | $14.56 | 375,958 |
| 2023-07-13 | $14.37 | $14.72 | $14.37 | $14.66 | $14.66 | 759,046 |
| 2023-07-12 | $13.96 | $14.55 | $13.94 | $14.37 | $14.37 | 965,990 |
| 2023-07-11 | $13.58 | $13.91 | $13.53 | $13.89 | $13.89 | 486,520 |
| 2023-07-10 | $13.29 | $13.66 | $13.29 | $13.59 | $13.59 | 561,303 |
| 2023-07-07 | $12.93 | $13.36 | $12.93 | $13.31 | $13.31 | 713,915 |
| 2023-07-06 | $12.61 | $13.14 | $12.55 | $12.98 | $12.98 | 935,928 |
| 2023-07-05 | $12.30 | $12.49 | $12.26 | $12.37 | $12.37 | 355,646 |
| 2023-07-03 | $12.75 | $12.75 | $12.48 | $12.50 | $12.39 | 164,483 |
| 2023-06-30 | $12.67 | $12.80 | $12.62 | $12.68 | $12.57 | 429,939 |
| 2023-06-29 | $12.53 | $12.88 | $12.53 | $12.65 | $12.54 | 657,863 |
| 2023-06-28 | $12.47 | $12.68 | $12.37 | $12.64 | $12.53 | 810,368 |
| 2023-06-27 | $12.53 | $12.71 | $12.44 | $12.49 | $12.38 | 658,432 |
| 2023-06-26 | $12.46 | $12.66 | $12.10 | $12.50 | $12.39 | 1,036,107 |
| 2023-06-23 | $11.72 | $12.54 | $11.71 | $12.44 | $12.44 | 10,488,290 |
| 2023-06-22 | $11.80 | $11.90 | $11.73 | $11.80 | $11.80 | 732,783 |
| 2023-06-21 | $11.75 | $11.87 | $11.65 | $11.84 | $11.84 | 580,431 |
| 2023-06-20 | $11.50 | $11.86 | $11.44 | $11.75 | $11.75 | 903,553 |
| 2023-06-16 | $11.63 | $11.63 | $11.43 | $11.51 | $11.51 | 361,451 |
| 2023-06-15 | $11.46 | $11.52 | $11.35 | $11.52 | $11.52 | 414,705 |
| 2023-06-14 | $11.60 | $11.72 | $11.44 | $11.49 | $11.49 | 312,463 |
| 2023-06-13 | $11.64 | $11.84 | $11.51 | $11.56 | $11.56 | 384,617 |
| 2023-06-12 | $11.80 | $11.83 | $11.59 | $11.62 | $11.62 | 333,069 |
| 2023-06-09 | $11.84 | $11.84 | $11.63 | $11.76 | $11.76 | 226,403 |
| 2023-06-08 | $11.76 | $11.91 | $11.68 | $11.74 | $11.74 | 299,841 |
| 2023-06-07 | $11.96 | $12.10 | $11.78 | $11.79 | $11.79 | 550,904 |
| 2023-06-06 | $11.80 | $12.02 | $11.74 | $11.84 | $11.84 | 432,156 |
| 2023-06-05 | $11.91 | $11.91 | $11.68 | $11.80 | $11.80 | 292,100 |
| 2023-06-02 | $11.46 | $12.03 | $11.46 | $11.99 | $11.99 | 552,725 |
| 2023-06-01 | $11.26 | $11.51 | $11.26 | $11.34 | $11.34 | 508,433 |
| 2023-05-31 | $11.10 | $11.60 | $11.02 | $11.38 | $11.38 | 724,695 |
| 2023-05-30 | $11.98 | $12.05 | $11.03 | $11.11 | $11.11 | 1,998,941 |
| 2023-05-26 | $12.32 | $12.40 | $12.00 | $12.28 | $12.28 | 1,316,360 |
| 2023-05-25 | $12.04 | $12.47 | $12.04 | $12.40 | $12.40 | 274,211 |
| 2023-05-24 | $12.38 | $12.38 | $11.94 | $12.01 | $12.01 | 280,114 |
| 2023-05-23 | $12.45 | $12.54 | $12.29 | $12.42 | $12.42 | 178,728 |
| 2023-05-22 | $12.06 | $12.55 | $12.01 | $12.49 | $12.49 | 255,291 |
| 2023-05-19 | $12.39 | $12.49 | $11.95 | $12.01 | $12.01 | 332,120 |
| 2023-05-18 | $12.48 | $12.52 | $12.17 | $12.22 | $12.22 | 284,791 |
| 2023-05-17 | $12.32 | $12.59 | $12.32 | $12.51 | $12.51 | 194,505 |
| 2023-05-16 | $12.70 | $12.77 | $12.35 | $12.44 | $12.44 | 205,059 |
| 2023-05-15 | $13.00 | $13.01 | $12.79 | $12.82 | $12.82 | 124,201 |
| 2023-05-12 | $12.89 | $13.01 | $12.84 | $12.99 | $12.99 | 106,217 |
| 2023-05-11 | $12.80 | $12.91 | $12.68 | $12.84 | $12.84 | 113,386 |
| 2023-05-10 | $12.94 | $12.99 | $12.68 | $12.84 | $12.84 | 131,120 |
| 2023-05-09 | $12.75 | $13.02 | $12.63 | $12.79 | $12.79 | 214,655 |
| 2023-05-08 | $12.74 | $12.81 | $12.46 | $12.75 | $12.75 | 2,222,889 |
| 2023-05-05 | $12.80 | $13.10 | $12.73 | $12.85 | $12.85 | 315,414 |
| 2023-05-04 | $12.83 | $12.93 | $12.30 | $12.60 | $12.60 | 639,777 |
| 2023-05-03 | $13.04 | $13.13 | $12.89 | $12.98 | $12.98 | 203,800 |
| 2023-05-02 | $12.94 | $13.09 | $12.76 | $13.01 | $13.01 | 169,392 |
| 2023-05-01 | $12.95 | $13.19 | $12.91 | $12.97 | $12.97 | 124,258 |
| 2023-04-28 | $12.95 | $13.03 | $12.83 | $12.93 | $12.93 | 156,695 |
| 2023-04-27 | $12.99 | $13.08 | $12.88 | $13.00 | $13.00 | 174,416 |
| 2023-04-26 | $12.80 | $13.03 | $12.80 | $12.96 | $12.96 | 234,589 |
| 2023-04-25 | $13.64 | $13.64 | $12.84 | $12.86 | $12.86 | 470,152 |
| 2023-04-24 | $13.09 | $13.74 | $13.09 | $13.73 | $13.73 | 1,990,101 |
| 2023-04-21 | $12.95 | $13.31 | $12.86 | $13.09 | $13.09 | 1,500,414 |
| 2023-04-20 | $12.72 | $12.91 | $12.56 | $12.82 | $12.82 | 115,047 |
| 2023-04-19 | $12.95 | $13.11 | $12.76 | $12.81 | $12.81 | 161,169 |
| 2023-04-18 | $13.00 | $13.05 | $12.87 | $12.99 | $12.99 | 245,871 |
| 2023-04-17 | $13.05 | $13.06 | $12.81 | $13.00 | $13.00 | 300,945 |
| 2023-04-14 | $12.83 | $13.11 | $12.79 | $13.02 | $13.02 | 222,197 |
| 2023-04-13 | $12.79 | $13.06 | $12.73 | $12.96 | $12.96 | 147,167 |
| 2023-04-12 | $13.05 | $13.17 | $12.65 | $12.74 | $12.74 | 143,978 |
| 2023-04-11 | $12.96 | $13.00 | $12.57 | $12.83 | $12.83 | 131,874 |
| 2023-04-10 | $12.25 | $12.93 | $12.25 | $12.91 | $12.91 | 197,728 |
| 2023-04-06 | $13.10 | $13.11 | $12.25 | $12.31 | $12.31 | 365,145 |
| 2023-04-05 | $13.15 | $13.16 | $12.98 | $13.09 | $13.09 | 235,014 |
| 2023-04-04 | $13.53 | $13.58 | $13.15 | $13.24 | $13.24 | 106,573 |
| 2023-04-03 | $13.58 | $13.68 | $13.37 | $13.52 | $13.52 | 166,234 |
| 2023-03-31 | $13.70 | $13.78 | $13.54 | $13.64 | $13.64 | 314,703 |
| 2023-03-30 | $13.57 | $13.75 | $13.35 | $13.66 | $13.66 | 414,912 |
| 2023-03-29 | $13.43 | $13.67 | $13.40 | $13.60 | $13.60 | 220,260 |
| 2023-03-28 | $13.24 | $13.42 | $13.14 | $13.36 | $13.36 | 130,763 |
| 2023-03-27 | $13.17 | $13.35 | $13.06 | $13.30 | $13.30 | 133,471 |
| 2023-03-24 | $13.03 | $13.20 | $12.99 | $13.11 | $13.11 | 115,737 |
| 2023-03-23 | $13.03 | $13.30 | $12.95 | $13.12 | $13.12 | 140,689 |
| 2023-03-22 | $13.30 | $13.35 | $13.00 | $13.01 | $13.01 | 161,964 |
| 2023-03-21 | $13.17 | $13.34 | $13.03 | $13.30 | $13.30 | 209,585 |
| 2023-03-20 | $13.14 | $13.27 | $13.01 | $13.05 | $13.05 | 168,305 |
| 2023-03-17 | $13.11 | $13.26 | $12.97 | $13.10 | $13.10 | 313,737 |
| 2023-03-16 | $12.93 | $13.30 | $12.93 | $13.07 | $13.07 | 149,052 |
| 2023-03-15 | $12.82 | $12.99 | $12.67 | $12.96 | $12.96 | 252,348 |
| 2023-03-14 | $13.15 | $13.25 | $12.88 | $13.00 | $13.00 | 160,390 |
| 2023-03-13 | $12.64 | $13.06 | $12.56 | $12.96 | $12.96 | 219,770 |
| 2023-03-10 | $12.83 | $12.88 | $12.59 | $12.74 | $12.74 | 194,422 |
| 2023-03-09 | $13.16 | $13.24 | $12.86 | $12.88 | $12.88 | 150,561 |
| 2023-03-08 | $13.05 | $13.19 | $13.00 | $13.14 | $13.14 | 176,488 |
| 2023-03-07 | $13.43 | $13.44 | $12.97 | $13.02 | $13.02 | 216,257 |
| 2023-03-06 | $13.42 | $13.48 | $13.14 | $13.47 | $13.47 | 199,461 |
| 2023-03-03 | $13.11 | $13.44 | $13.10 | $13.44 | $13.44 | 143,499 |
| 2023-03-02 | $13.15 | $13.25 | $12.87 | $13.11 | $13.11 | 121,628 |
| 2023-03-01 | $13.02 | $13.33 | $12.91 | $13.29 | $13.29 | 214,771 |
| 2023-02-28 | $12.90 | $13.30 | $12.86 | $13.02 | $13.02 | 468,466 |
| 2023-02-27 | $13.20 | $13.28 | $12.86 | $13.02 | $13.02 | 107,294 |
| 2023-02-24 | $13.12 | $13.19 | $12.91 | $13.07 | $13.07 | 152,573 |
| 2023-02-23 | $13.15 | $13.43 | $13.02 | $13.24 | $13.24 | 170,600 |
| 2023-02-22 | $12.90 | $13.10 | $12.90 | $12.99 | $12.99 | 233,294 |
| 2023-02-21 | $13.10 | $13.17 | $12.80 | $12.91 | $12.91 | 304,215 |
| 2023-02-17 | $13.70 | $13.90 | $13.24 | $13.34 | $13.34 | 365,279 |
| 2023-02-16 | $13.70 | $13.81 | $13.15 | $13.73 | $13.73 | 598,048 |
| 2023-02-15 | $12.44 | $13.86 | $12.35 | $13.85 | $13.85 | 1,008,051 |
| 2023-02-14 | $11.85 | $12.54 | $11.85 | $12.47 | $12.47 | 414,250 |
| 2023-02-13 | $11.73 | $12.14 | $11.33 | $11.85 | $11.85 | 1,185,903 |
| 2023-02-10 | $12.39 | $12.48 | $12.21 | $12.36 | $12.36 | 321,548 |
| 2023-02-09 | $12.49 | $12.92 | $12.42 | $12.48 | $12.48 | 419,586 |
| 2023-02-08 | $12.18 | $12.46 | $12.14 | $12.39 | $12.39 | 374,156 |
| 2023-02-07 | $12.11 | $12.32 | $12.00 | $12.30 | $12.30 | 212,371 |
| 2023-02-06 | $11.98 | $12.12 | $11.76 | $12.11 | $12.11 | 173,563 |
| 2023-02-03 | $12.10 | $12.25 | $11.58 | $12.07 | $12.07 | 385,730 |
| 2023-02-02 | $11.79 | $12.24 | $11.53 | $12.22 | $12.22 | 306,507 |
| 2023-02-01 | $11.49 | $11.76 | $11.34 | $11.69 | $11.69 | 394,903 |
| 2023-01-31 | $11.40 | $11.56 | $11.31 | $11.46 | $11.46 | 422,642 |
| 2023-01-30 | $11.39 | $11.49 | $11.18 | $11.44 | $11.44 | 328,709 |
| 2023-01-27 | $11.15 | $11.45 | $11.09 | $11.42 | $11.42 | 290,809 |
| 2023-01-26 | $11.53 | $11.76 | $11.13 | $11.20 | $11.20 | 741,840 |
| 2023-01-25 | $11.23 | $11.44 | $11.19 | $11.34 | $11.34 | 125,959 |
| 2023-01-24 | $10.40 | $11.44 | $10.40 | $11.30 | $11.30 | 117,784 |
| 2023-01-23 | $11.20 | $11.44 | $11.11 | $11.37 | $11.37 | 116,794 |
| 2023-01-20 | $11.50 | $11.50 | $11.10 | $11.22 | $11.22 | 259,700 |
| 2023-01-19 | $11.17 | $11.37 | $10.95 | $11.36 | $11.36 | 79,953 |
| 2023-01-18 | $11.11 | $11.47 | $11.11 | $11.21 | $11.21 | 303,205 |
| 2023-01-17 | $11.28 | $11.36 | $11.15 | $11.16 | $11.16 | 84,622 |
| 2023-01-13 | $11.11 | $11.30 | $11.00 | $11.30 | $11.30 | 105,742 |
| 2023-01-12 | $11.09 | $11.22 | $10.95 | $11.09 | $11.09 | 131,009 |
| 2023-01-11 | $10.70 | $11.06 | $10.59 | $11.04 | $11.04 | 167,750 |
| 2023-01-10 | $10.95 | $10.95 | $10.62 | $10.71 | $10.71 | 182,325 |
| 2023-01-09 | $10.81 | $11.07 | $10.80 | $10.87 | $10.87 | 153,154 |
| 2023-01-06 | $10.66 | $10.85 | $10.50 | $10.82 | $10.82 | 154,958 |
| 2023-01-05 | $10.30 | $10.57 | $10.25 | $10.54 | $10.54 | 106,537 |
| 2023-01-04 | $10.54 | $10.54 | $10.14 | $10.33 | $10.33 | 224,010 |
| 2023-01-03 | $10.52 | $10.58 | $10.29 | $10.42 | $10.42 | 153,397 |
| 2022-12-30 | $10.18 | $10.48 | $10.09 | $10.47 | $10.47 | 179,260 |
| 2022-12-29 | $10.35 | $10.49 | $10.21 | $10.24 | $10.24 | 99,289 |
| 2022-12-28 | $10.34 | $10.46 | $10.22 | $10.22 | $10.22 | 107,674 |
| 2022-12-27 | $9.98 | $10.29 | $9.98 | $10.28 | $10.28 | 98,685 |
| 2022-12-23 | $10.07 | $10.13 | $9.86 | $10.00 | $10.00 | 85,343 |
| 2022-12-22 | $10.36 | $10.36 | $9.86 | $10.10 | $10.10 | 135,202 |
| 2022-12-21 | $10.35 | $10.53 | $10.25 | $10.41 | $10.41 | 197,639 |
| 2022-12-20 | $10.30 | $10.49 | $10.20 | $10.34 | $10.34 | 131,468 |
| 2022-12-19 | $10.47 | $10.49 | $10.19 | $10.34 | $10.34 | 207,027 |
| 2022-12-16 | $10.43 | $10.47 | $9.79 | $10.34 | $10.34 | 2,215,023 |
| 2022-12-15 | $10.75 | $10.86 | $10.35 | $10.54 | $10.54 | 165,699 |
| 2022-12-14 | $11.07 | $11.25 | $10.86 | $10.95 | $10.95 | 152,297 |
| 2022-12-13 | $10.94 | $11.15 | $10.86 | $11.15 | $11.15 | 194,852 |
| 2022-12-12 | $10.63 | $10.88 | $10.58 | $10.73 | $10.73 | 93,787 |
| 2022-12-09 | $10.91 | $10.97 | $10.69 | $10.70 | $10.70 | 88,058 |
| 2022-12-08 | $11.04 | $11.25 | $10.95 | $10.96 | $10.96 | 105,451 |
| 2022-12-07 | $10.96 | $11.04 | $10.81 | $10.98 | $10.98 | 145,802 |
| 2022-12-06 | $11.35 | $11.55 | $10.89 | $11.02 | $11.02 | 151,217 |
| 2022-12-05 | $11.04 | $11.52 | $10.96 | $11.38 | $11.38 | 205,565 |
| 2022-12-02 | $11.12 | $11.26 | $10.93 | $11.04 | $11.04 | 221,511 |
| 2022-12-01 | $10.99 | $11.18 | $10.96 | $11.16 | $11.16 | 77,777 |
| 2022-11-30 | $10.61 | $11.14 | $10.61 | $10.99 | $10.99 | 199,201 |
| 2022-11-29 | $10.74 | $10.80 | $10.62 | $10.64 | $10.64 | 103,783 |
| 2022-11-28 | $10.76 | $10.84 | $10.65 | $10.77 | $10.77 | 203,917 |
| 2022-11-25 | $11.14 | $11.23 | $10.76 | $10.81 | $10.81 | 91,221 |
| 2022-11-23 | $11.46 | $11.46 | $11.22 | $11.29 | $11.29 | 127,049 |
| 2022-11-22 | $11.56 | $11.61 | $11.13 | $11.50 | $11.50 | 310,815 |
| 2022-11-21 | $11.03 | $11.78 | $11.03 | $11.55 | $11.55 | 479,379 |
| 2022-11-18 | $11.29 | $11.42 | $10.99 | $11.26 | $11.26 | 168,672 |
| 2022-11-17 | $10.92 | $11.22 | $10.92 | $10.99 | $10.99 | 147,899 |
| 2022-11-16 | $11.00 | $11.00 | $10.69 | $10.97 | $10.97 | 60,068 |
| 2022-11-15 | $11.00 | $11.18 | $10.70 | $10.80 | $10.80 | 176,489 |
| 2022-11-14 | $11.04 | $11.04 | $10.89 | $10.98 | $10.98 | 170,921 |
| 2022-11-11 | $11.06 | $11.13 | $10.95 | $10.99 | $10.99 | 103,882 |
| 2022-11-10 | $10.91 | $11.04 | $10.88 | $11.00 | $11.00 | 131,189 |
| 2022-11-09 | $11.00 | $11.01 | $10.71 | $10.76 | $10.76 | 53,087 |
| 2022-11-08 | $11.02 | $11.05 | $10.86 | $10.99 | $10.99 | 89,719 |
| 2022-11-07 | $11.00 | $11.01 | $10.80 | $11.00 | $11.00 | 92,096 |
| 2022-11-04 | $11.03 | $11.14 | $10.77 | $11.00 | $11.00 | 79,797 |
| 2022-11-03 | $10.90 | $11.10 | $10.86 | $10.99 | $10.99 | 35,551 |
| 2022-11-02 | $10.98 | $11.15 | $10.89 | $10.93 | $10.93 | 130,232 |
| 2022-11-01 | $11.00 | $11.09 | $10.93 | $11.00 | $11.00 | 82,624 |
| 2022-10-31 | $10.80 | $10.98 | $10.77 | $10.96 | $10.96 | 179,095 |
| 2022-10-28 | $10.95 | $10.95 | $10.85 | $10.90 | $10.90 | 136,935 |
| 2022-10-27 | $10.89 | $10.96 | $10.77 | $10.84 | $10.84 | 83,066 |
| 2022-10-26 | $10.90 | $10.96 | $10.74 | $10.88 | $10.88 | 58,345 |
| 2022-10-25 | $10.88 | $10.96 | $10.67 | $10.83 | $10.83 | 91,419 |
| 2022-10-24 | $10.81 | $10.94 | $10.79 | $10.87 | $10.87 | 51,554 |
| 2022-10-21 | $10.72 | $10.99 | $10.72 | $10.90 | $10.90 | 70,041 |
| 2022-10-20 | $10.89 | $10.89 | $10.53 | $10.59 | $10.59 | 41,953 |
| 2022-10-19 | $10.67 | $10.90 | $10.63 | $10.83 | $10.83 | 40,147 |
| 2022-10-18 | $10.99 | $10.99 | $10.54 | $10.73 | $10.73 | 67,128 |
| 2022-10-17 | $10.80 | $10.96 | $10.68 | $10.89 | $10.89 | 95,514 |
| 2022-10-14 | $10.97 | $10.97 | $10.63 | $10.80 | $10.80 | 33,053 |
| 2022-10-13 | $10.33 | $10.91 | $10.33 | $10.90 | $10.90 | 88,798 |
| 2022-10-12 | $10.38 | $10.51 | $10.23 | $10.43 | $10.43 | 85,849 |
| 2022-10-11 | $10.30 | $10.53 | $10.18 | $10.28 | $10.28 | 75,542 |
| 2022-10-10 | $10.67 | $10.67 | $10.38 | $10.43 | $10.43 | 54,019 |
| 2022-10-07 | $10.69 | $10.80 | $10.47 | $10.55 | $10.55 | 42,557 |
| 2022-10-06 | $10.84 | $10.93 | $10.68 | $10.84 | $10.84 | 31,976 |
| 2022-10-05 | $10.80 | $11.06 | $10.48 | $10.68 | $10.68 | 57,216 |
| 2022-10-04 | $11.07 | $11.09 | $10.91 | $11.00 | $11.00 | 61,627 |
| 2022-10-03 | $10.68 | $11.04 | $10.47 | $10.97 | $10.97 | 101,704 |
| 2022-09-30 | $10.50 | $10.92 | $10.50 | $10.75 | $10.75 | 73,317 |
| 2022-09-29 | $10.76 | $10.88 | $10.45 | $10.62 | $10.62 | 71,220 |
| 2022-09-28 | $10.78 | $11.00 | $10.63 | $10.94 | $10.94 | 81,723 |
| 2022-09-27 | $10.32 | $10.79 | $10.31 | $10.73 | $10.73 | 54,455 |
| 2022-09-26 | $10.05 | $10.48 | $10.00 | $10.30 | $10.30 | 76,063 |
| 2022-09-23 | $10.02 | $10.02 | $9.59 | $9.93 | $9.93 | 98,241 |
| 2022-09-22 | $9.86 | $10.32 | $9.86 | $10.10 | $10.10 | 50,523 |
| 2022-09-21 | $10.33 | $10.33 | $9.93 | $10.00 | $10.00 | 41,196 |
| 2022-09-20 | $10.36 | $10.45 | $9.95 | $10.28 | $10.28 | 53,901 |
| 2022-09-19 | $10.44 | $10.69 | $10.26 | $10.50 | $10.50 | 71,067 |
| 2022-09-16 | $9.92 | $10.62 | $9.82 | $10.54 | $10.54 | 137,498 |
| 2022-09-15 | $10.19 | $10.20 | $9.95 | $10.03 | $10.03 | 35,856 |
| 2022-09-14 | $10.17 | $10.44 | $9.90 | $10.14 | $10.14 | 42,654 |
| 2022-09-13 | $10.58 | $10.63 | $10.18 | $10.26 | $10.26 | 57,837 |
| 2022-09-12 | $10.41 | $10.68 | $10.41 | $10.66 | $10.66 | 24,684 |
| 2022-09-09 | $10.09 | $10.60 | $10.09 | $10.53 | $10.53 | 42,239 |
| 2022-09-08 | $10.06 | $10.19 | $10.05 | $10.19 | $10.19 | 30,969 |
| 2022-09-07 | $9.87 | $10.35 | $9.77 | $10.32 | $10.32 | 72,144 |
| 2022-09-06 | $10.20 | $10.20 | $9.92 | $9.93 | $9.93 | 45,531 |
| 2022-09-02 | $10.32 | $10.33 | $9.97 | $10.01 | $10.01 | 27,897 |
| 2022-09-01 | $10.19 | $10.25 | $9.96 | $10.20 | $10.20 | 50,529 |
| 2022-08-31 | $10.31 | $10.31 | $10.06 | $10.24 | $10.24 | 42,610 |
| 2022-08-30 | $10.10 | $10.51 | $10.10 | $10.31 | $10.31 | 40,391 |
| 2022-08-29 | $10.32 | $10.40 | $9.84 | $10.19 | $10.19 | 90,187 |
| 2022-08-26 | $11.47 | $11.47 | $10.34 | $10.54 | $10.54 | 57,752 |
| 2022-08-25 | $10.65 | $10.87 | $10.48 | $10.86 | $10.86 | 50,540 |
| 2022-08-24 | $10.42 | $10.68 | $10.29 | $10.61 | $10.61 | 50,120 |
| 2022-08-23 | $10.75 | $10.79 | $10.37 | $10.42 | $10.42 | 41,420 |
| 2022-08-22 | $10.84 | $10.84 | $10.68 | $10.68 | $10.68 | 38,492 |
| 2022-08-19 | $11.07 | $11.07 | $10.70 | $10.90 | $10.90 | 60,959 |
| 2022-08-18 | $10.99 | $11.13 | $10.85 | $11.01 | $11.01 | 33,436 |
| 2022-08-17 | $11.24 | $11.24 | $10.68 | $10.88 | $10.88 | 55,562 |
| 2022-08-16 | $11.28 | $11.64 | $11.20 | $11.32 | $11.32 | 135,135 |
| 2022-08-15 | $11.23 | $11.32 | $11.10 | $11.16 | $11.16 | 59,617 |
| 2022-08-12 | $11.29 | $11.60 | $11.24 | $11.30 | $11.30 | 105,620 |
| 2022-08-11 | $11.10 | $11.42 | $11.10 | $11.16 | $11.16 | 65,026 |
| 2022-08-10 | $11.21 | $11.21 | $10.73 | $11.11 | $11.11 | 77,598 |
| 2022-08-09 | $10.94 | $11.31 | $10.70 | $11.12 | $11.12 | 86,110 |
| 2022-08-08 | $10.92 | $11.23 | $10.92 | $10.92 | $10.92 | 74,584 |
| 2022-08-05 | $10.99 | $11.00 | $10.89 | $11.00 | $11.00 | 29,218 |
| 2022-08-04 | $11.00 | $11.24 | $10.94 | $11.04 | $11.04 | 50,860 |
| 2022-08-03 | $10.72 | $11.00 | $10.68 | $11.00 | $11.00 | 48,841 |
| 2022-08-02 | $11.30 | $11.30 | $10.68 | $10.70 | $10.70 | 37,103 |
| 2022-08-01 | $10.90 | $11.44 | $10.90 | $11.21 | $11.21 | 78,077 |
| 2022-07-29 | $10.98 | $11.02 | $10.89 | $11.00 | $11.00 | 70,414 |
| 2022-07-28 | $10.99 | $11.02 | $10.90 | $11.00 | $11.00 | 69,234 |
| 2022-07-27 | $10.79 | $11.07 | $10.55 | $10.98 | $10.98 | 42,311 |
| 2022-07-26 | $10.86 | $11.01 | $10.85 | $10.88 | $10.88 | 36,421 |
| 2022-07-25 | $11.00 | $11.20 | $10.89 | $10.98 | $10.98 | 60,673 |
| 2022-07-22 | $11.05 | $11.18 | $10.95 | $11.05 | $11.05 | 100,724 |
| 2022-07-21 | $10.60 | $11.07 | $10.58 | $11.07 | $11.07 | 52,364 |
| 2022-07-20 | $10.68 | $10.85 | $10.64 | $10.76 | $10.76 | 49,774 |
| 2022-07-19 | $10.95 | $11.11 | $10.60 | $10.79 | $10.79 | 104,613 |
| 2022-07-18 | $10.94 | $11.03 | $10.79 | $10.83 | $10.83 | 47,727 |
| 2022-07-15 | $10.60 | $11.00 | $10.26 | $10.98 | $10.98 | 69,866 |
| 2022-07-14 | $10.06 | $10.47 | $9.90 | $10.44 | $10.44 | 49,953 |
| 2022-07-13 | $10.15 | $10.31 | $10.06 | $10.25 | $10.25 | 35,069 |
| 2022-07-12 | $10.33 | $10.65 | $10.21 | $10.33 | $10.33 | 60,006 |
| 2022-07-11 | $10.53 | $10.61 | $10.21 | $10.42 | $10.42 | 83,113 |
| 2022-07-08 | $10.53 | $10.71 | $10.36 | $10.68 | $10.68 | 63,128 |
| 2022-07-07 | $10.98 | $11.38 | $10.61 | $10.69 | $10.69 | 143,557 |
| 2022-07-06 | $11.53 | $11.66 | $10.93 | $11.22 | $11.22 | 89,667 |
| 2022-07-05 | $10.98 | $11.72 | $10.73 | $11.72 | $11.72 | 154,884 |
| 2022-07-01 | $10.55 | $11.17 | $10.47 | $11.09 | $11.01 | 200,531 |
| 2022-06-30 | $10.20 | $10.55 | $9.79 | $10.55 | $10.47 | 208,132 |
| 2022-06-29 | $10.55 | $10.55 | $10.17 | $10.18 | $10.10 | 251,279 |
| 2022-06-28 | $10.98 | $10.98 | $10.50 | $10.66 | $10.58 | 103,670 |
| 2022-06-27 | $11.25 | $11.25 | $10.86 | $10.97 | $10.89 | 212,402 |
| 2022-06-24 | $10.41 | $12.06 | $10.35 | $11.54 | $11.45 | 5,641,307 |
| 2022-06-23 | $10.21 | $10.55 | $10.06 | $10.48 | $10.40 | 442,789 |
| 2022-06-22 | $10.40 | $10.40 | $10.03 | $10.05 | $9.97 | 149,850 |
| 2022-06-21 | $10.55 | $10.78 | $10.34 | $10.48 | $10.40 | 215,441 |
| 2022-06-17 | $10.42 | $10.57 | $10.34 | $10.52 | $10.44 | 251,350 |
| 2022-06-16 | $10.19 | $10.50 | $10.16 | $10.48 | $10.40 | 123,587 |
| 2022-06-15 | $10.38 | $10.47 | $10.10 | $10.38 | $10.30 | 107,837 |
| 2022-06-14 | $10.13 | $10.31 | $9.90 | $10.25 | $10.17 | 143,708 |
| 2022-06-13 | $10.20 | $10.50 | $9.93 | $10.17 | $10.09 | 210,986 |
| 2022-06-10 | $10.06 | $10.49 | $9.88 | $10.41 | $10.33 | 119,853 |
| 2022-06-09 | $10.60 | $11.02 | $9.89 | $10.05 | $9.97 | 287,288 |
| 2022-06-08 | $9.74 | $9.86 | $9.54 | $9.62 | $9.55 | 112,348 |
| 2022-06-07 | $10.04 | $10.16 | $9.77 | $9.88 | $9.80 | 54,275 |
| 2022-06-06 | $10.59 | $10.59 | $10.00 | $10.05 | $9.97 | 96,148 |
| 2022-06-03 | $10.33 | $10.72 | $10.33 | $10.62 | $10.54 | 162,091 |
| 2022-06-02 | $10.17 | $10.65 | $10.17 | $10.65 | $10.57 | 131,226 |
| 2022-06-01 | $10.17 | $10.37 | $10.17 | $10.27 | $10.19 | 15,112 |
| 2022-05-31 | $10.11 | $10.39 | $10.01 | $10.24 | $10.16 | 55,512 |
| 2022-05-27 | $10.15 | $10.45 | $10.15 | $10.28 | $10.20 | 24,180 |
| 2022-05-26 | $10.39 | $10.67 | $10.17 | $10.47 | $10.39 | 46,043 |
| 2022-05-25 | $10.44 | $10.49 | $10.33 | $10.33 | $10.25 | 19,455 |
| 2022-05-24 | $10.31 | $10.64 | $10.16 | $10.52 | $10.44 | 47,915 |
| 2022-05-23 | $10.30 | $10.55 | $10.30 | $10.42 | $10.34 | 186,240 |
| 2022-05-20 | $10.47 | $10.49 | $10.19 | $10.49 | $10.41 | 71,745 |
| 2022-05-19 | $10.02 | $10.49 | $10.02 | $10.48 | $10.40 | 55,006 |
| 2022-05-18 | $10.39 | $10.39 | $10.06 | $10.25 | $10.17 | 21,829 |
| 2022-05-17 | $9.96 | $10.22 | $9.75 | $10.22 | $10.14 | 43,954 |
| 2022-05-16 | $9.90 | $9.96 | $9.67 | $9.92 | $9.84 | 25,859 |
| 2022-05-13 | $9.65 | $9.92 | $9.65 | $9.78 | $9.71 | 57,218 |
| 2022-05-12 | $9.67 | $9.82 | $9.67 | $9.71 | $9.64 | 10,255 |
| 2022-05-11 | $9.17 | $9.91 | $9.17 | $9.88 | $9.80 | 35,195 |
| 2022-05-10 | $9.81 | $9.89 | $9.17 | $9.24 | $9.17 | 99,005 |
| 2022-05-09 | $9.26 | $9.43 | $9.12 | $9.22 | $9.15 | 71,716 |
| 2022-05-06 | $9.27 | $9.57 | $9.25 | $9.52 | $9.45 | 52,329 |
| 2022-05-05 | $9.96 | $9.96 | $9.55 | $9.60 | $9.53 | 16,759 |
| 2022-05-04 | $9.57 | $9.96 | $9.50 | $9.96 | $9.88 | 59,287 |
| 2022-05-03 | $9.58 | $9.84 | $9.58 | $9.67 | $9.60 | 35,835 |
| 2022-05-02 | $9.68 | $9.90 | $9.33 | $9.75 | $9.68 | 134,630 |
| 2022-04-29 | $10.20 | $10.34 | $9.82 | $9.83 | $9.76 | 39,732 |
| 2022-04-28 | $10.59 | $10.59 | $10.21 | $10.24 | $10.16 | 21,487 |
| 2022-04-27 | $10.38 | $10.76 | $10.24 | $10.45 | $10.37 | 120,102 |
| 2022-04-26 | $10.35 | $10.50 | $10.24 | $10.49 | $10.41 | 69,897 |
| 2022-04-25 | $10.37 | $10.50 | $10.07 | $10.49 | $10.41 | 43,697 |
| 2022-04-22 | $10.21 | $10.49 | $10.20 | $10.28 | $10.20 | 15,808 |
| 2022-04-21 | $10.29 | $10.34 | $10.20 | $10.21 | $10.13 | 27,166 |
| 2022-04-20 | $10.50 | $10.50 | $10.15 | $10.20 | $10.12 | 51,246 |
| 2022-04-19 | $10.29 | $10.50 | $9.99 | $10.30 | $10.22 | 72,748 |
| 2022-04-18 | $10.18 | $10.22 | $9.99 | $10.20 | $10.12 | 12,385 |
| 2022-04-14 | $10.30 | $10.40 | $10.07 | $10.08 | $10.00 | 27,044 |
| 2022-04-13 | $10.39 | $10.40 | $10.16 | $10.19 | $10.11 | 44,900 |
| 2022-04-12 | $10.49 | $10.50 | $10.25 | $10.38 | $10.30 | 45,115 |
| 2022-04-11 | $10.45 | $10.46 | $10.11 | $10.33 | $10.25 | 36,406 |
| 2022-04-08 | $10.46 | $10.50 | $10.35 | $10.38 | $10.30 | 28,212 |
| 2022-04-07 | $10.52 | $10.56 | $10.22 | $10.49 | $10.41 | 39,233 |
| 2022-04-06 | $10.45 | $10.56 | $10.20 | $10.53 | $10.45 | 37,811 |
| 2022-04-05 | $10.60 | $10.63 | $10.47 | $10.52 | $10.44 | 24,757 |
| 2022-04-04 | $10.78 | $10.78 | $10.37 | $10.59 | $10.51 | 56,758 |
| 2022-04-01 | $10.47 | $10.61 | $10.47 | $10.56 | $10.48 | 57,176 |
| 2022-03-31 | $10.49 | $10.61 | $10.44 | $10.55 | $10.47 | 84,270 |
| 2022-03-30 | $10.61 | $10.61 | $10.55 | $10.60 | $10.52 | 56,140 |
| 2022-03-29 | $10.69 | $10.73 | $10.55 | $10.62 | $10.54 | 153,852 |
| 2022-03-28 | $10.53 | $10.83 | $10.53 | $10.67 | $10.59 | 61,819 |
| 2022-03-25 | $10.62 | $10.88 | $10.48 | $10.61 | $10.53 | 77,359 |
| 2022-03-24 | $10.74 | $10.97 | $10.68 | $10.72 | $10.64 | 48,694 |
| 2022-03-23 | $10.98 | $10.98 | $10.62 | $10.77 | $10.69 | 87,264 |
| 2022-03-22 | $10.52 | $11.00 | $10.52 | $10.83 | $10.75 | 90,212 |
| 2022-03-21 | $10.46 | $10.62 | $10.29 | $10.56 | $10.48 | 103,301 |
| 2022-03-18 | $10.15 | $10.61 | $10.15 | $10.56 | $10.48 | 122,833 |
| 2022-03-17 | $9.88 | $10.27 | $9.86 | $10.19 | $10.11 | 118,271 |
| 2022-03-16 | $10.32 | $10.32 | $9.97 | $10.03 | $9.95 | 84,707 |
| 2022-03-15 | $9.58 | $10.38 | $9.58 | $10.15 | $10.07 | 126,592 |
| 2022-03-14 | $9.55 | $9.90 | $9.36 | $9.69 | $9.62 | 96,329 |
| 2022-03-11 | $9.94 | $9.94 | $9.51 | $9.51 | $9.44 | 40,704 |
| 2022-03-10 | $9.73 | $9.90 | $9.63 | $9.64 | $9.57 | 73,732 |
| 2022-03-09 | $9.74 | $9.90 | $9.34 | $9.89 | $9.81 | 95,887 |
| 2022-03-08 | $9.13 | $9.73 | $8.97 | $9.71 | $9.64 | 172,755 |
| 2022-03-07 | $9.39 | $9.39 | $8.89 | $9.04 | $8.97 | 392,385 |
| 2022-03-04 | $9.41 | $9.61 | $9.20 | $9.55 | $9.48 | 84,720 |
| 2022-03-03 | $9.70 | $9.71 | $9.39 | $9.65 | $9.58 | 77,580 |
| 2022-03-02 | $9.48 | $9.75 | $9.37 | $9.61 | $9.54 | 49,396 |
| 2022-03-01 | $9.50 | $9.67 | $9.24 | $9.56 | $9.49 | 99,838 |
| 2022-02-28 | $9.71 | $9.85 | $9.51 | $9.67 | $9.60 | 53,844 |
| 2022-02-25 | $9.50 | $9.81 | $9.50 | $9.62 | $9.55 | 32,216 |
| 2022-02-24 | $9.53 | $9.75 | $9.06 | $9.72 | $9.65 | 142,577 |
| 2022-02-23 | $9.79 | $9.79 | $9.41 | $9.70 | $9.63 | 68,383 |
| 2022-02-22 | $9.58 | $9.78 | $9.53 | $9.70 | $9.63 | 102,892 |
| 2022-02-18 | $9.81 | $9.96 | $9.66 | $9.70 | $9.63 | 129,609 |
| 2022-02-17 | $9.70 | $9.85 | $9.70 | $9.77 | $9.70 | 101,444 |
| 2022-02-16 | $10.00 | $10.04 | $9.68 | $9.91 | $9.83 | 102,274 |
| 2022-02-15 | $9.89 | $10.08 | $9.77 | $10.00 | $9.92 | 160,276 |
| 2022-02-14 | $9.94 | $10.02 | $9.82 | $9.97 | $9.89 | 81,439 |
| 2022-02-11 | $10.63 | $10.90 | $9.95 | $10.08 | $10.00 | 267,669 |
| 2022-02-10 | $10.24 | $10.30 | $10.10 | $10.27 | $10.19 | 126,768 |
| 2022-02-09 | $10.05 | $10.39 | $10.02 | $10.18 | $10.10 | 152,334 |
| 2022-02-08 | $10.11 | $10.40 | $9.90 | $10.05 | $9.97 | 146,183 |
| 2022-02-07 | $10.51 | $10.58 | $10.16 | $10.24 | $10.16 | 51,646 |
| 2022-02-04 | $10.50 | $10.67 | $10.20 | $10.65 | $10.57 | 189,687 |
| 2022-02-03 | $10.34 | $10.40 | $10.11 | $10.23 | $10.15 | 86,314 |
| 2022-02-02 | $10.58 | $10.78 | $10.21 | $10.28 | $10.20 | 97,170 |
| 2022-02-01 | $10.80 | $10.80 | $10.20 | $10.50 | $10.42 | 400,441 |
| 2022-01-31 | $9.61 | $10.28 | $9.56 | $10.24 | $10.16 | 825,250 |
| 2022-01-28 | $9.60 | $9.81 | $9.50 | $9.61 | $9.54 | 228,523 |
| 2022-01-27 | $9.62 | $9.97 | $9.48 | $9.69 | $9.62 | 281,067 |
| 2022-01-26 | $9.80 | $9.85 | $9.45 | $9.57 | $9.50 | 180,116 |
| 2022-01-25 | $9.70 | $9.89 | $9.56 | $9.64 | $9.57 | 311,701 |
| 2022-01-24 | $9.90 | $9.90 | $9.30 | $9.80 | $9.73 | 570,369 |
| 2022-01-21 | $9.51 | $9.97 | $9.51 | $9.95 | $9.87 | 337,258 |
| 2022-01-20 | $10.11 | $10.11 | $9.52 | $9.55 | $9.48 | 354,208 |
| 2022-01-19 | $10.05 | $10.25 | $9.89 | $9.94 | $9.86 | 335,360 |
| 2022-01-18 | $10.00 | $10.16 | $9.75 | $10.03 | $9.95 | 278,718 |
| 2022-01-14 | $9.72 | $9.79 | $9.55 | $9.75 | $9.68 | 321,932 |
| 2022-01-13 | $10.00 | $10.16 | $9.66 | $9.73 | $9.66 | 619,414 |
| 2022-01-12 | $10.20 | $10.24 | $9.92 | $10.06 | $9.98 | 272,180 |
| 2022-01-11 | $10.00 | $10.27 | $9.69 | $10.16 | $10.08 | 274,991 |
| 2022-01-10 | $10.20 | $10.25 | $9.60 | $9.99 | $9.91 | 232,257 |
| 2022-01-07 | $9.56 | $10.24 | $9.50 | $10.02 | $9.94 | 285,784 |
| 2022-01-06 | $10.08 | $10.33 | $9.22 | $9.26 | $9.19 | 634,386 |
| 2022-01-05 | $10.81 | $10.94 | $10.05 | $10.07 | $9.99 | 296,224 |
| 2022-01-04 | $10.98 | $11.02 | $10.50 | $10.71 | $10.63 | 296,290 |
| 2022-01-03 | $10.45 | $11.00 | $10.35 | $10.79 | $10.71 | 306,525 |
| 2021-12-31 | $10.90 | $10.90 | $10.43 | $10.48 | $10.40 | 176,279 |
| 2021-12-30 | $11.11 | $11.12 | $10.59 | $10.90 | $10.82 | 291,414 |
| 2021-12-29 | $11.50 | $11.50 | $11.01 | $11.02 | $10.94 | 572,566 |
| 2021-12-28 | $11.81 | $11.81 | $11.22 | $11.52 | $11.43 | 375,539 |
| 2021-12-27 | $12.15 | $12.20 | $11.30 | $11.65 | $11.56 | 414,166 |
| 2021-12-23 | $12.20 | $12.45 | $11.89 | $12.00 | $11.91 | 687,446 |
| 2021-12-22 | $12.40 | $12.65 | $11.93 | $12.25 | $12.16 | 968,522 |
| 2021-12-21 | $11.89 | $12.49 | $11.00 | $11.87 | $11.78 | 1,751,919 |
| 2021-12-20 | $10.30 | $11.32 | $10.11 | $10.74 | $10.66 | 1,174,185 |
Ermenegildo Zegna N.V. (ZGN) News Headlines
Recent Ermenegildo Zegna N.V. (ZGN) News
Similar Companies to Ermenegildo Zegna N.V. (ZGN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |