Alger Mid Cap Focus Fund USD Class C (ALOCX) Exchange: NMFQS
Data as of Aug. 19, 2025
$18.96 ($0.10) 0.53%
Alger Mid Cap Focus Fund USD Class C - Daily Information
Click for more stock information on Alger Mid Cap Focus Fund USD Class C.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $18.96 |
| Previous Close | $18.96 |
| High | $18.96 |
| Low | $18.96 |
| Adjusted Open | $18.96 |
| Previous Adjusted Close | $18.96 |
| Adjusted High | $18.96 |
| Adjusted Low | $18.96 |
About Alger Mid Cap Focus Fund USD Class C (ALOCX)
Alger Mid Cap Focus Fund USD Class C
Invest in Alger Mid Cap Focus Fund USD Class C (ALOCX)
Historical Stock Data for Alger Mid Cap Focus Fund USD Class C (ALOCX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2025-08-15 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2025-08-14 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2025-08-13 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2025-08-12 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2025-08-11 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2025-08-08 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-08-07 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2025-08-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-08-05 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2025-08-04 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2025-08-01 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-07-31 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2025-07-30 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2025-07-29 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2025-07-28 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2025-07-25 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2025-07-24 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2025-07-23 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2025-07-22 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2025-07-21 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2025-07-18 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2025-07-17 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2025-07-16 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2025-07-15 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2025-07-14 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2025-07-11 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2025-07-10 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2025-07-09 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2025-07-08 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2025-07-07 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2025-07-03 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2025-07-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2025-07-01 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2025-06-30 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2025-06-27 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2025-06-26 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2025-06-25 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2025-06-24 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2025-06-23 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2025-06-20 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2025-06-18 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2025-06-17 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2025-06-16 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2025-06-13 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2025-06-12 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2025-06-11 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-06-10 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2025-06-09 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2025-06-06 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2025-06-05 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2025-06-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2025-06-03 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2025-06-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2025-05-30 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2025-05-29 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2025-05-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2025-05-27 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2025-05-23 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2025-05-22 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2025-05-21 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2025-05-20 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2025-05-19 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2025-05-16 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2025-05-15 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2025-05-14 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2025-05-13 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2025-05-12 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2025-05-09 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2025-05-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2025-05-07 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2025-05-06 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2025-05-05 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2025-05-02 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2025-05-01 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2025-04-30 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2025-04-29 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2025-04-28 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2025-04-25 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2025-04-24 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2025-04-23 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2025-04-22 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2025-04-21 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2025-04-17 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2025-04-16 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2025-04-15 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2025-04-14 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2025-04-11 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2025-04-10 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2025-04-09 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2025-04-08 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2025-04-07 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2025-04-04 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2025-04-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2025-04-02 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2025-04-01 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2025-03-31 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2025-03-28 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2025-03-27 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2025-03-26 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2025-03-25 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2025-03-24 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-03-21 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2025-03-20 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2025-03-19 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2025-03-18 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2025-03-17 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2025-03-14 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2025-03-13 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2025-03-12 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2025-03-11 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2025-03-10 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2025-03-07 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2025-03-06 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2025-03-05 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2025-03-04 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2025-03-03 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2025-02-28 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2025-02-27 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2025-02-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2025-02-25 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2025-02-24 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2025-02-21 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2025-02-20 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2025-02-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2025-02-18 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2025-02-14 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2025-02-13 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2025-02-12 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2025-02-11 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2025-02-10 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2025-02-07 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2025-02-06 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2025-02-05 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2025-02-04 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2025-02-03 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2025-01-31 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2025-01-30 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
| 2025-01-29 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2025-01-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-01-27 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2025-01-24 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2025-01-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-01-22 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2025-01-21 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2025-01-17 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2025-01-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2025-01-15 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2025-01-14 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2025-01-13 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2025-01-10 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2025-01-08 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2025-01-07 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2025-01-06 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2025-01-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2025-01-02 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2024-12-31 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-12-30 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2024-12-27 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2024-12-26 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2024-12-24 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2024-12-23 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2024-12-20 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2024-12-19 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2024-12-18 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2024-12-17 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2024-12-16 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2024-12-13 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2024-12-12 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2024-12-11 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2024-12-10 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2024-12-09 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2024-12-06 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2024-12-05 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2024-12-04 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2024-12-03 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2024-12-02 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2024-11-29 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2024-11-27 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2024-11-26 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2024-11-25 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2024-11-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-11-21 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2024-11-20 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2024-11-19 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2024-11-18 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2024-11-15 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2024-11-14 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2024-11-13 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2024-11-12 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2024-11-11 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2024-11-08 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2024-11-07 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2024-11-06 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2024-11-05 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2024-11-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2024-11-01 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2024-10-31 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2024-10-30 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2024-10-29 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2024-10-28 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2024-10-25 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2024-10-24 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2024-10-23 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-10-22 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2024-10-21 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2024-10-18 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2024-10-17 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2024-10-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2024-10-15 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2024-10-14 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2024-10-11 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2024-10-10 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2024-10-09 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2024-10-08 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2024-10-07 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2024-10-04 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2024-10-03 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2024-10-02 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2024-10-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-09-30 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2024-09-27 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2024-09-26 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2024-09-25 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2024-09-24 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2024-09-23 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2024-09-20 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2024-09-19 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2024-09-18 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2024-09-17 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2024-09-16 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2024-09-13 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2024-09-12 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2024-09-11 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2024-09-10 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2024-09-09 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2024-09-06 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2024-09-05 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2024-09-04 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2024-09-03 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-08-30 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2024-08-29 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-08-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2024-08-27 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2024-08-26 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-08-23 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2024-08-22 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2024-08-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-08-20 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2024-08-19 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2024-08-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2024-08-15 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2024-08-14 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2024-08-13 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2024-08-12 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2024-08-09 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2024-08-08 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2024-08-07 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 0 |
| 2024-08-06 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2024-08-05 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2024-08-02 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2024-08-01 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2024-07-31 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2024-07-30 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2024-07-29 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2024-07-26 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2024-07-25 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2024-07-24 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2024-07-23 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2024-07-22 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-07-19 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2024-07-18 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2024-07-17 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2024-07-16 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2024-07-15 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2024-07-12 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2024-07-11 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2024-07-10 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2024-07-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2024-07-08 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2024-07-05 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2024-07-03 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2024-07-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-07-01 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2024-06-28 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2024-06-27 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2024-06-26 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2024-06-25 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2024-06-24 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2024-06-21 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2024-06-20 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2024-06-18 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2024-06-17 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2024-06-14 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2024-06-13 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2024-06-12 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2024-06-11 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2024-06-10 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2024-06-07 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-06-06 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2024-06-05 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2024-06-04 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2024-06-03 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2024-05-31 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2024-05-30 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2024-05-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2024-05-28 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2024-05-24 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2024-05-23 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2024-05-22 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-05-21 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2024-05-20 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2024-05-17 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2024-05-16 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2024-05-15 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2024-05-14 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2024-05-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2024-05-10 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2024-05-09 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2024-05-08 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2024-05-07 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2024-05-06 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2024-05-03 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2024-05-02 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2024-05-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2024-04-30 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-04-29 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2024-04-26 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2024-04-25 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2024-04-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2024-04-23 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2024-04-22 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-04-19 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2024-04-18 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2024-04-17 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2024-04-16 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2024-04-15 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-04-12 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2024-04-11 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2024-04-10 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2024-04-09 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2024-04-08 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2024-04-05 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2024-04-04 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2024-04-03 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2024-04-02 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2024-04-01 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2024-03-28 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2024-03-27 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2024-03-26 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2024-03-25 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2024-03-22 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2024-03-21 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-03-20 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2024-03-19 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2024-03-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2024-03-15 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2024-03-14 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2024-03-13 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2024-03-12 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2024-03-11 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2024-03-08 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2024-03-07 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2024-03-06 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2024-03-05 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2024-03-04 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2024-03-01 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2024-02-29 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2024-02-28 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2024-02-27 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2024-02-26 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2024-02-23 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2024-02-22 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2024-02-21 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2024-02-20 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2024-02-16 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-02-15 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2024-02-14 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2024-02-13 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2024-02-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-02-09 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2024-02-08 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2024-02-07 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2024-02-06 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2024-02-05 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2024-02-02 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2024-02-01 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2024-01-31 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2024-01-30 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2024-01-29 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2024-01-26 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2024-01-25 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2024-01-24 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2024-01-23 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2024-01-22 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2024-01-19 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2024-01-18 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-01-17 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2024-01-16 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2024-01-12 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2024-01-11 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2024-01-10 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2024-01-09 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2024-01-08 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2024-01-05 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| 2024-01-04 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2024-01-03 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2024-01-02 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2023-12-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-12-28 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2023-12-27 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2023-12-26 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2023-12-22 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2023-12-21 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2023-12-20 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2023-12-19 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2023-12-18 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-12-15 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2023-12-14 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2023-12-13 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2023-12-12 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2023-12-11 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2023-12-08 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-12-07 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2023-12-06 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-12-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-12-04 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2023-12-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2023-11-30 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2023-11-29 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2023-11-28 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-11-27 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2023-11-24 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2023-11-22 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2023-11-21 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2023-11-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2023-11-17 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2023-11-16 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2023-11-15 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-11-14 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-11-13 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-11-10 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2023-11-09 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2023-11-08 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2023-11-07 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2023-11-06 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2023-11-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2023-11-02 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2023-11-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-10-31 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2023-10-30 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-10-27 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-10-26 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-10-25 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-10-24 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2023-10-23 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-10-20 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-10-19 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2023-10-18 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-10-17 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-10-16 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2023-10-13 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2023-10-12 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-10-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-10-10 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2023-10-09 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2023-10-06 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-10-05 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2023-10-04 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2023-10-03 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2023-10-02 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-09-29 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2023-09-28 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2023-09-27 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2023-09-26 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2023-09-25 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2023-09-22 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2023-09-21 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2023-09-20 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2023-09-19 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-09-18 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2023-09-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-09-14 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2023-09-13 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2023-09-12 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2023-09-11 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2023-09-08 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2023-09-07 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-09-06 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2023-09-05 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2023-09-01 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2023-08-31 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-08-30 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2023-08-29 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2023-08-28 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2023-08-25 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-08-24 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-08-23 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2023-08-22 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2023-08-21 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2023-08-18 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-08-17 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2023-08-16 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2023-08-15 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2023-08-14 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2023-08-11 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2023-08-10 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2023-08-09 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2023-08-08 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2023-08-07 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2023-08-04 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2023-08-03 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2023-08-02 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-08-01 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2023-07-31 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2023-07-28 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2023-07-27 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2023-07-26 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2023-07-25 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2023-07-24 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2023-07-21 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2023-07-20 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2023-07-19 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2023-07-18 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2023-07-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-07-14 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2023-07-13 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2023-07-12 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2023-07-11 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2023-07-10 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-07-07 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2023-07-06 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2023-07-05 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2023-07-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-06-30 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-06-29 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2023-06-28 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2023-06-27 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2023-06-26 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2023-06-23 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2023-06-22 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2023-06-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-06-20 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2023-06-16 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2023-06-15 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2023-06-14 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2023-06-13 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2023-06-12 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2023-06-09 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2023-06-08 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2023-06-07 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2023-06-06 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2023-06-05 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2023-06-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-06-01 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2023-05-31 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-05-30 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-05-26 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2023-05-25 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2023-05-24 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-05-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-22 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-05-19 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-05-18 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2023-05-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-05-16 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2023-05-15 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2023-05-12 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2023-05-11 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2023-05-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2023-05-09 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-05-08 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2023-05-05 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2023-05-04 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2023-05-03 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2023-05-02 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2023-05-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-04-28 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2023-04-27 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-04-26 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2023-04-25 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2023-04-24 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2023-04-21 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2023-04-20 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2023-04-19 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2023-04-18 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2023-04-17 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2023-04-14 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2023-04-13 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-04-12 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2023-04-11 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2023-04-10 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-04-06 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2023-04-05 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-04-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2023-04-03 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2023-03-31 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2023-03-30 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2023-03-29 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2023-03-28 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2023-03-27 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2023-03-24 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2023-03-23 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2023-03-22 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2023-03-21 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2023-03-20 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-03-17 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2023-03-16 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2023-03-15 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2023-03-14 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-03-13 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2023-03-10 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2023-03-09 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-03-08 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2023-03-07 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2023-03-06 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2023-03-03 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-03-02 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2023-03-01 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2023-02-28 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2023-02-27 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2023-02-24 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2023-02-23 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2023-02-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-21 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-02-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-02-16 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-02-15 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2023-02-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-02-13 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2023-02-10 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2023-02-09 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2023-02-08 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2023-02-07 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-02-06 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2023-02-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-02-02 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2023-02-01 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2023-01-31 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2023-01-30 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2023-01-27 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-01-26 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2023-01-25 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-01-24 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-01-23 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2023-01-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-01-19 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2023-01-18 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2023-01-17 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2023-01-13 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2023-01-12 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2023-01-11 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-01-10 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2023-01-09 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2023-01-06 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2023-01-05 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2023-01-04 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2023-01-03 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-12-30 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2022-12-29 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2022-12-28 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2022-12-27 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2022-12-23 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2022-12-22 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2022-12-21 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2022-12-20 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2022-12-19 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2022-12-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-15 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2022-12-14 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2022-12-13 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2022-12-12 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2022-12-09 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2022-12-08 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2022-12-07 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2022-12-06 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2022-12-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2022-12-02 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2022-12-01 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2022-11-30 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2022-11-29 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2022-11-28 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2022-11-25 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2022-11-23 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2022-11-22 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-11-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-11-18 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2022-11-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2022-11-16 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2022-11-15 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2022-11-14 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2022-11-11 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2022-11-10 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2022-11-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-11-08 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-11-07 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2022-11-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2022-11-03 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-11-02 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2022-11-01 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2022-10-31 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2022-10-28 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2022-10-27 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2022-10-26 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2022-10-25 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2022-10-24 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-10-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-10-20 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-10-19 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-10-18 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2022-10-17 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2022-10-14 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2022-10-13 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-10-12 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2022-10-11 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-10-10 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2022-10-07 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-10-06 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2022-10-05 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2022-10-04 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2022-10-03 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2022-09-30 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2022-09-29 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2022-09-28 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2022-09-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-09-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2022-09-23 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-09-22 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2022-09-21 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2022-09-20 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2022-09-19 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2022-09-16 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-15 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2022-09-14 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2022-09-13 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2022-09-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-09-09 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-09-08 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2022-09-07 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2022-09-06 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2022-09-02 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2022-09-01 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2022-08-31 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2022-08-30 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2022-08-29 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2022-08-26 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2022-08-25 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-08-24 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2022-08-23 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2022-08-22 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2022-08-19 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2022-08-18 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2022-08-17 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-08-16 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2022-08-15 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2022-08-12 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2022-08-11 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2022-08-10 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2022-08-09 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2022-08-08 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-05 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2022-08-04 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-08-03 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2022-08-02 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2022-08-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-07-29 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-07-28 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2022-07-27 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2022-07-26 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2022-07-25 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2022-07-22 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2022-07-21 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-07-20 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2022-07-19 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2022-07-18 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2022-07-15 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-07-14 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2022-07-13 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-07-12 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2022-07-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2022-07-08 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2022-07-07 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2022-07-06 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2022-07-05 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2022-07-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2022-06-30 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2022-06-29 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2022-06-28 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2022-06-27 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2022-06-24 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2022-06-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-06-22 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2022-06-21 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2022-06-17 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2022-06-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-06-15 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2022-06-14 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2022-06-13 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2022-06-10 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-06-09 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2022-06-08 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2022-06-07 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2022-06-06 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2022-06-03 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-06-02 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2022-06-01 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2022-05-31 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2022-05-27 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2022-05-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2022-05-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2022-05-24 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2022-05-23 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2022-05-20 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2022-05-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2022-05-18 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2022-05-17 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2022-05-16 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2022-05-13 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2022-05-12 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2022-05-11 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2022-05-10 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2022-05-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2022-05-06 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2022-05-05 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2022-05-04 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2022-05-03 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-05-02 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2022-04-29 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2022-04-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-04-27 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2022-04-26 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2022-04-25 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2022-04-22 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2022-04-21 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2022-04-20 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2022-04-19 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-04-18 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2022-04-14 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2022-04-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-04-12 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-04-11 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2022-04-08 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-04-07 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2022-04-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-04-05 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-04-04 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2022-04-01 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2022-03-31 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2022-03-30 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2022-03-29 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2022-03-28 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2022-03-25 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2022-03-24 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-03-23 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2022-03-22 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2022-03-21 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2022-03-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-03-17 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2022-03-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-03-15 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2022-03-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2022-03-11 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2022-03-10 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-03-09 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2022-03-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-03-07 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2022-03-04 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2022-03-03 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2022-03-02 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-03-01 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2022-02-28 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2022-02-25 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2022-02-24 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-02-23 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2022-02-22 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2022-02-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-02-17 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2022-02-16 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2022-02-15 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2022-02-14 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2022-02-11 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2022-02-10 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2022-02-09 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| 2022-02-08 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2022-02-07 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2022-02-04 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2022-02-03 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-02-02 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2022-02-01 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2022-01-31 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2022-01-28 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2022-01-27 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2022-01-26 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2022-01-25 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2022-01-24 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2022-01-21 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2022-01-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-19 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-01-18 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-01-14 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-01-13 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2022-01-12 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2022-01-11 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2022-01-10 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2022-01-07 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2022-01-06 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2022-01-05 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2022-01-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-01-03 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2021-12-31 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2021-12-30 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2021-12-29 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2021-12-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-12-27 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2021-12-23 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2021-12-22 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2021-12-21 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2021-12-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-12-17 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2021-12-16 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2021-12-15 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2021-12-14 | $19.84 | $19.84 | $19.84 | $19.84 | $17.80 | 0 |
| 2021-12-13 | $20.14 | $20.14 | $20.14 | $20.14 | $18.07 | 0 |
| 2021-12-10 | $20.48 | $20.48 | $20.48 | $20.48 | $18.38 | 0 |
| 2021-12-09 | $20.69 | $20.69 | $20.69 | $20.69 | $18.57 | 0 |
| 2021-12-08 | $21.07 | $21.07 | $21.07 | $21.07 | $18.91 | 0 |
| 2021-12-07 | $20.90 | $20.90 | $20.90 | $20.90 | $18.75 | 0 |
| 2021-12-06 | $20.27 | $20.27 | $20.27 | $20.27 | $18.19 | 0 |
| 2021-12-03 | $20.16 | $20.16 | $20.16 | $20.16 | $18.09 | 0 |
| 2021-12-02 | $20.68 | $20.68 | $20.68 | $20.68 | $18.56 | 0 |
| 2021-12-01 | $20.39 | $20.39 | $20.39 | $20.39 | $18.30 | 0 |
| 2021-11-30 | $21.22 | $21.22 | $21.22 | $21.22 | $19.04 | 0 |
| 2021-11-29 | $21.93 | $21.93 | $21.93 | $21.93 | $19.68 | 0 |
| 2021-11-26 | $21.82 | $21.82 | $21.82 | $21.82 | $19.58 | 0 |
| 2021-11-24 | $22.30 | $22.30 | $22.30 | $22.30 | $20.01 | 0 |
| 2021-11-23 | $22.07 | $22.07 | $22.07 | $22.07 | $19.80 | 0 |
| 2021-11-22 | $22.50 | $22.50 | $22.50 | $22.50 | $20.19 | 0 |
| 2021-11-19 | $23.12 | $23.12 | $23.12 | $23.12 | $20.75 | 0 |
| 2021-11-18 | $23.35 | $23.35 | $23.35 | $23.35 | $20.95 | 0 |
| 2021-11-17 | $23.44 | $23.44 | $23.44 | $23.44 | $21.03 | 0 |
| 2021-11-16 | $23.62 | $23.62 | $23.62 | $23.62 | $21.19 | 0 |
| 2021-11-15 | $23.37 | $23.37 | $23.37 | $23.37 | $20.97 | 0 |
| 2021-11-12 | $23.57 | $23.57 | $23.57 | $23.57 | $21.15 | 0 |
| 2021-11-11 | $23.35 | $23.35 | $23.35 | $23.35 | $20.95 | 0 |
| 2021-11-10 | $23.13 | $23.13 | $23.13 | $23.13 | $20.76 | 0 |
| 2021-11-09 | $23.93 | $23.93 | $23.93 | $23.93 | $21.47 | 0 |
| 2021-11-08 | $23.95 | $23.95 | $23.95 | $23.95 | $21.49 | 0 |
| 2021-11-05 | $23.75 | $23.75 | $23.75 | $23.75 | $21.31 | 0 |
| 2021-11-04 | $23.74 | $23.74 | $23.74 | $23.74 | $21.30 | 0 |
| 2021-11-03 | $23.61 | $23.61 | $23.61 | $23.61 | $21.19 | 0 |
| 2021-11-02 | $23.61 | $23.61 | $23.61 | $23.61 | $21.19 | 0 |
| 2021-11-01 | $23.63 | $23.63 | $23.63 | $23.63 | $21.20 | 0 |
| 2021-10-29 | $23.39 | $23.39 | $23.39 | $23.39 | $20.99 | 0 |
| 2021-10-28 | $23.12 | $23.12 | $23.12 | $23.12 | $20.75 | 0 |
| 2021-10-27 | $22.56 | $22.56 | $22.56 | $22.56 | $20.24 | 0 |
| 2021-10-26 | $22.95 | $22.95 | $22.95 | $22.95 | $20.59 | 0 |
| 2021-10-25 | $23.22 | $23.22 | $23.22 | $23.22 | $20.84 | 0 |
| 2021-10-22 | $23.14 | $23.14 | $23.14 | $23.14 | $20.76 | 0 |
| 2021-10-21 | $23.25 | $23.25 | $23.25 | $23.25 | $20.86 | 0 |
| 2021-10-20 | $23.08 | $23.08 | $23.08 | $23.08 | $20.71 | 0 |
| 2021-10-19 | $23.03 | $23.03 | $23.03 | $23.03 | $20.67 | 0 |
| 2021-10-18 | $23.15 | $23.15 | $23.15 | $23.15 | $20.77 | 0 |
| 2021-10-15 | $22.80 | $22.80 | $22.80 | $22.80 | $20.46 | 0 |
| 2021-10-14 | $22.68 | $22.68 | $22.68 | $22.68 | $20.35 | 0 |
| 2021-10-13 | $22.21 | $22.21 | $22.21 | $22.21 | $19.93 | 0 |
| 2021-10-12 | $21.73 | $21.73 | $21.73 | $21.73 | $19.50 | 0 |
| 2021-10-11 | $21.33 | $21.33 | $21.33 | $21.33 | $19.14 | 0 |
| 2021-10-08 | $21.46 | $21.46 | $21.46 | $21.46 | $19.26 | 0 |
| 2021-10-07 | $21.70 | $21.70 | $21.70 | $21.70 | $19.47 | 0 |
| 2021-10-06 | $21.46 | $21.46 | $21.46 | $21.46 | $19.26 | 0 |
| 2021-10-05 | $21.27 | $21.27 | $21.27 | $21.27 | $19.09 | 0 |
| 2021-10-04 | $21.03 | $21.03 | $21.03 | $21.03 | $18.87 | 0 |
| 2021-10-01 | $21.70 | $21.70 | $21.70 | $21.70 | $19.47 | 0 |
| 2021-09-30 | $21.51 | $21.51 | $21.51 | $21.51 | $19.30 | 0 |
| 2021-09-29 | $21.51 | $21.51 | $21.51 | $21.51 | $19.30 | 0 |
| 2021-09-28 | $21.50 | $21.50 | $21.50 | $21.50 | $19.29 | 0 |
| 2021-09-27 | $22.52 | $22.52 | $22.52 | $22.52 | $20.21 | 0 |
| 2021-09-24 | $22.79 | $22.79 | $22.79 | $22.79 | $20.45 | 0 |
| 2021-09-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.64 | 0 |
| 2021-09-22 | $22.52 | $22.52 | $22.52 | $22.52 | $20.21 | 0 |
| 2021-09-21 | $22.12 | $22.12 | $22.12 | $22.12 | $19.85 | 0 |
| 2021-09-20 | $21.85 | $21.85 | $21.85 | $21.85 | $19.61 | 0 |
| 2021-09-17 | $22.42 | $22.42 | $22.42 | $22.42 | $20.12 | 0 |
| 2021-09-16 | $22.40 | $22.40 | $22.40 | $22.40 | $20.10 | 0 |
| 2021-09-15 | $22.03 | $22.03 | $22.03 | $22.03 | $19.77 | 0 |
| 2021-09-14 | $21.81 | $21.81 | $21.81 | $21.81 | $19.57 | 0 |
| 2021-09-13 | $21.86 | $21.86 | $21.86 | $21.86 | $19.62 | 0 |
| 2021-09-10 | $22.21 | $22.21 | $22.21 | $22.21 | $19.93 | 0 |
| 2021-09-09 | $22.25 | $22.25 | $22.25 | $22.25 | $19.97 | 0 |
| 2021-09-08 | $22.16 | $22.16 | $22.16 | $22.16 | $19.88 | 0 |
| 2021-09-07 | $22.50 | $22.50 | $22.50 | $22.50 | $20.19 | 0 |
| 2021-09-03 | $22.52 | $22.52 | $22.52 | $22.52 | $20.21 | 0 |
| 2021-09-02 | $22.28 | $22.28 | $22.28 | $22.28 | $19.99 | 0 |
| 2021-09-01 | $22.09 | $22.09 | $22.09 | $22.09 | $19.82 | 0 |
| 2021-08-31 | $21.93 | $21.93 | $21.93 | $21.93 | $19.68 | 0 |
| 2021-08-30 | $22.16 | $22.16 | $22.16 | $22.16 | $19.88 | 0 |
| 2021-08-27 | $21.99 | $21.99 | $21.99 | $21.99 | $19.73 | 0 |
| 2021-08-26 | $21.51 | $21.51 | $21.51 | $21.51 | $19.30 | 0 |
| 2021-08-25 | $21.64 | $21.64 | $21.64 | $21.64 | $19.42 | 0 |
| 2021-08-24 | $21.46 | $21.46 | $21.46 | $21.46 | $19.26 | 0 |
| 2021-08-23 | $21.19 | $21.19 | $21.19 | $21.19 | $19.01 | 0 |
| 2021-08-20 | $20.83 | $20.83 | $20.83 | $20.83 | $18.69 | 0 |
| 2021-08-19 | $20.50 | $20.50 | $20.50 | $20.50 | $18.40 | 0 |
| 2021-08-18 | $20.61 | $20.61 | $20.61 | $20.61 | $18.49 | 0 |
| 2021-08-17 | $20.70 | $20.70 | $20.70 | $20.70 | $18.57 | 0 |
| 2021-08-16 | $20.91 | $20.91 | $20.91 | $20.91 | $18.76 | 0 |
| 2021-08-13 | $21.23 | $21.23 | $21.23 | $21.23 | $19.05 | 0 |
| 2021-08-12 | $21.24 | $21.24 | $21.24 | $21.24 | $19.06 | 0 |
| 2021-08-11 | $21.03 | $21.03 | $21.03 | $21.03 | $18.87 | 0 |
Alger Mid Cap Focus Fund USD Class C (ALOCX) News Headlines
Recent Alger Mid Cap Focus Fund USD Class C (ALOCX) News
Similar Companies to Alger Mid Cap Focus Fund USD Class C (ALOCX) 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 | -- | -- | -- |