ARK Space Exploration & Innovation ETF (ARKX) Exchange: BATS
Data as of May 9, 2025
$19.30 ($-0.19) -0.97%
ARK Space Exploration & Innovation ETF - Daily Information
Click for more stock information on ARK Space Exploration & Innovation ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $19.50 |
| Previous Close | $19.30 |
| High | $19.50 |
| Low | $19.16 |
| Adjusted Open | $19.50 |
| Previous Adjusted Close | $19.30 |
| Adjusted High | $19.50 |
| Adjusted Low | $19.16 |
Invest in ARK Space Exploration & Innovation ETF (ARKX)
Historical Stock Data for ARK Space Exploration & Innovation ETF (ARKX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $19.50 | $19.50 | $19.16 | $19.30 | $19.30 | 45,444 |
| 2025-05-08 | $19.43 | $19.60 | $19.26 | $19.49 | $19.49 | 53,796 |
| 2025-05-07 | $19.10 | $19.20 | $18.97 | $19.20 | $19.20 | 47,354 |
| 2025-05-06 | $18.98 | $19.19 | $18.80 | $19.04 | $19.04 | 68,997 |
| 2025-05-05 | $19.28 | $19.47 | $19.23 | $19.29 | $19.29 | 36,046 |
| 2025-05-02 | $19.10 | $19.57 | $19.10 | $19.47 | $19.47 | 139,889 |
| 2025-05-01 | $18.80 | $18.94 | $18.60 | $18.80 | $18.80 | 53,029 |
| 2025-04-30 | $18.42 | $18.56 | $18.15 | $18.56 | $18.56 | 27,802 |
| 2025-04-29 | $18.60 | $18.87 | $18.57 | $18.84 | $18.84 | 44,187 |
| 2025-04-28 | $18.61 | $18.81 | $18.32 | $18.66 | $18.66 | 88,029 |
| 2025-04-25 | $18.31 | $18.53 | $18.22 | $18.48 | $18.48 | 89,863 |
| 2025-04-24 | $17.78 | $18.46 | $17.64 | $18.36 | $18.36 | 36,232 |
| 2025-04-23 | $17.99 | $18.23 | $17.73 | $17.80 | $17.80 | 40,051 |
| 2025-04-22 | $17.37 | $17.49 | $17.06 | $17.35 | $17.35 | 32,187 |
| 2025-04-21 | $17.46 | $17.46 | $16.95 | $17.17 | $17.17 | 73,967 |
| 2025-04-17 | $17.71 | $17.81 | $17.48 | $17.63 | $17.63 | 54,367 |
| 2025-04-16 | $17.67 | $17.80 | $17.35 | $17.60 | $17.60 | 61,080 |
| 2025-04-15 | $17.88 | $18.16 | $17.80 | $17.93 | $17.93 | 31,280 |
| 2025-04-14 | $18.05 | $18.20 | $17.59 | $17.81 | $17.81 | 41,274 |
| 2025-04-11 | $17.30 | $17.74 | $17.13 | $17.69 | $17.69 | 47,805 |
| 2025-04-10 | $17.43 | $17.66 | $16.90 | $17.38 | $17.38 | 111,509 |
| 2025-04-09 | $15.91 | $17.96 | $15.89 | $17.95 | $17.95 | 85,746 |
| 2025-04-08 | $16.90 | $17.03 | $15.73 | $16.01 | $16.01 | 109,255 |
| 2025-04-07 | $15.34 | $16.82 | $15.08 | $16.12 | $16.12 | 88,092 |
| 2025-04-04 | $16.50 | $16.58 | $15.74 | $16.06 | $16.06 | 105,004 |
| 2025-04-03 | $17.28 | $17.52 | $17.09 | $17.18 | $17.18 | 66,407 |
| 2025-04-02 | $17.47 | $18.26 | $17.47 | $18.15 | $18.15 | 48,703 |
| 2025-04-01 | $17.69 | $17.92 | $17.45 | $17.77 | $17.77 | 45,109 |
| 2025-03-31 | $17.59 | $17.79 | $17.33 | $17.74 | $17.74 | 88,591 |
| 2025-03-28 | $18.55 | $18.55 | $17.93 | $17.98 | $17.98 | 65,069 |
| 2025-03-27 | $18.76 | $18.88 | $18.53 | $18.56 | $18.56 | 37,850 |
| 2025-03-26 | $19.32 | $19.34 | $18.80 | $18.89 | $18.89 | 40,902 |
| 2025-03-25 | $19.25 | $19.32 | $19.11 | $19.32 | $19.32 | 74,016 |
| 2025-03-24 | $18.98 | $19.25 | $18.93 | $19.20 | $19.20 | 67,555 |
| 2025-03-21 | $18.32 | $18.68 | $18.32 | $18.66 | $18.66 | 45,630 |
| 2025-03-20 | $18.57 | $18.81 | $18.48 | $18.63 | $18.63 | 51,592 |
| 2025-03-19 | $18.65 | $18.86 | $18.51 | $18.78 | $18.78 | 47,096 |
| 2025-03-18 | $18.63 | $18.63 | $18.40 | $18.50 | $18.50 | 108,204 |
| 2025-03-17 | $18.55 | $18.90 | $18.55 | $18.78 | $18.78 | 38,384 |
| 2025-03-14 | $18.17 | $18.48 | $17.99 | $18.47 | $18.47 | 104,843 |
| 2025-03-13 | $18.12 | $18.19 | $17.67 | $17.80 | $17.80 | 82,068 |
| 2025-03-12 | $18.31 | $18.31 | $17.83 | $18.09 | $18.09 | 63,455 |
| 2025-03-11 | $17.92 | $18.19 | $17.67 | $17.92 | $17.92 | 177,079 |
| 2025-03-10 | $18.40 | $18.58 | $17.94 | $18.11 | $18.11 | 194,878 |
| 2025-03-07 | $18.55 | $18.82 | $18.20 | $18.77 | $18.77 | 251,637 |
| 2025-03-06 | $18.93 | $19.15 | $18.57 | $18.65 | $18.65 | 152,020 |
| 2025-03-05 | $18.65 | $19.30 | $18.54 | $19.25 | $19.25 | 80,932 |
| 2025-03-04 | $18.33 | $19.08 | $18.17 | $18.67 | $18.67 | 157,098 |
| 2025-03-03 | $19.52 | $19.60 | $18.57 | $18.68 | $18.68 | 151,864 |
| 2025-02-28 | $18.46 | $19.19 | $18.34 | $19.16 | $19.16 | 101,209 |
| 2025-02-27 | $19.58 | $19.63 | $18.97 | $18.99 | $18.99 | 116,158 |
| 2025-02-26 | $19.14 | $19.49 | $19.12 | $19.29 | $19.29 | 79,674 |
| 2025-02-25 | $19.17 | $19.32 | $18.76 | $18.96 | $18.96 | 243,090 |
| 2025-02-24 | $19.79 | $19.89 | $19.15 | $19.27 | $19.27 | 276,885 |
| 2025-02-21 | $20.66 | $20.75 | $19.70 | $19.74 | $19.74 | 368,128 |
| 2025-02-20 | $20.75 | $20.75 | $20.00 | $20.48 | $20.48 | 206,671 |
| 2025-02-19 | $21.25 | $21.25 | $20.72 | $20.76 | $20.76 | 154,751 |
| 2025-02-18 | $21.16 | $21.57 | $20.91 | $21.12 | $21.12 | 253,567 |
| 2025-02-14 | $20.90 | $20.90 | $20.65 | $20.83 | $20.83 | 105,409 |
| 2025-02-13 | $20.82 | $20.94 | $20.61 | $20.78 | $20.78 | 88,013 |
| 2025-02-12 | $20.50 | $20.78 | $20.34 | $20.54 | $20.54 | 144,887 |
| 2025-02-11 | $21.03 | $21.12 | $20.67 | $20.67 | $20.67 | 109,379 |
| 2025-02-10 | $20.82 | $21.28 | $20.79 | $21.22 | $21.22 | 137,897 |
| 2025-02-07 | $20.89 | $21.13 | $20.61 | $20.67 | $20.67 | 98,839 |
| 2025-02-06 | $21.16 | $21.16 | $20.61 | $20.85 | $20.85 | 163,345 |
| 2025-02-05 | $21.14 | $21.18 | $20.94 | $21.03 | $21.03 | 93,070 |
| 2025-02-04 | $20.87 | $21.26 | $20.81 | $21.13 | $21.13 | 275,796 |
| 2025-02-03 | $20.11 | $20.65 | $20.07 | $20.50 | $20.50 | 314,281 |
| 2025-01-31 | $20.77 | $21.38 | $20.77 | $20.86 | $20.86 | 181,993 |
| 2025-01-30 | $20.76 | $20.84 | $20.46 | $20.71 | $20.71 | 170,678 |
| 2025-01-29 | $20.98 | $21.00 | $20.47 | $20.67 | $20.67 | 109,073 |
| 2025-01-28 | $20.96 | $21.14 | $20.62 | $20.93 | $20.93 | 363,676 |
| 2025-01-27 | $20.98 | $21.08 | $20.63 | $20.81 | $20.81 | 251,793 |
| 2025-01-24 | $21.50 | $21.83 | $21.44 | $21.48 | $21.48 | 261,534 |
| 2025-01-23 | $21.01 | $21.42 | $20.93 | $21.39 | $21.39 | 149,111 |
| 2025-01-22 | $21.26 | $21.30 | $21.06 | $21.22 | $21.22 | 357,801 |
| 2025-01-21 | $20.49 | $21.29 | $20.49 | $21.29 | $21.29 | 347,728 |
| 2025-01-17 | $20.35 | $20.42 | $20.11 | $20.15 | $20.15 | 78,942 |
| 2025-01-16 | $20.01 | $20.16 | $19.93 | $20.05 | $20.05 | 68,611 |
| 2025-01-15 | $19.98 | $20.13 | $19.77 | $19.92 | $19.92 | 55,744 |
| 2025-01-14 | $19.55 | $19.65 | $19.23 | $19.48 | $19.48 | 43,149 |
| 2025-01-13 | $19.31 | $19.36 | $19.02 | $19.20 | $19.20 | 243,603 |
| 2025-01-10 | $19.78 | $20.10 | $19.45 | $19.61 | $19.61 | 255,192 |
| 2025-01-08 | $20.36 | $20.36 | $19.86 | $20.13 | $20.13 | 137,406 |
| 2025-01-07 | $20.97 | $21.29 | $20.36 | $20.51 | $20.51 | 138,974 |
| 2025-01-06 | $20.85 | $21.05 | $20.74 | $20.84 | $20.84 | 451,417 |
| 2025-01-03 | $19.53 | $20.58 | $19.53 | $20.56 | $20.56 | 185,273 |
| 2025-01-02 | $19.64 | $19.74 | $19.25 | $19.43 | $19.43 | 282,021 |
| 2024-12-31 | $19.84 | $19.89 | $19.42 | $19.52 | $19.52 | 68,785 |
| 2024-12-30 | $19.80 | $19.87 | $19.38 | $19.69 | $19.69 | 144,400 |
| 2024-12-27 | $20.39 | $20.42 | $19.92 | $20.16 | $20.16 | 144,641 |
| 2024-12-26 | $20.01 | $20.46 | $19.99 | $20.45 | $20.45 | 155,568 |
| 2024-12-24 | $19.66 | $20.07 | $19.52 | $20.07 | $20.07 | 58,929 |
| 2024-12-23 | $19.52 | $19.75 | $19.35 | $19.60 | $19.60 | 89,223 |
| 2024-12-20 | $18.77 | $19.72 | $18.70 | $19.53 | $19.53 | 90,733 |
| 2024-12-19 | $19.38 | $19.58 | $18.93 | $19.06 | $19.06 | 105,460 |
| 2024-12-18 | $19.97 | $20.27 | $18.96 | $19.07 | $19.07 | 200,990 |
| 2024-12-17 | $20.02 | $20.05 | $19.67 | $19.93 | $19.93 | 69,374 |
| 2024-12-16 | $19.83 | $20.17 | $19.59 | $20.12 | $20.12 | 151,680 |
| 2024-12-13 | $19.38 | $19.60 | $19.21 | $19.60 | $19.60 | 345,438 |
| 2024-12-12 | $19.39 | $19.48 | $19.25 | $19.25 | $19.25 | 75,536 |
| 2024-12-11 | $19.58 | $19.58 | $19.20 | $19.49 | $19.49 | 102,048 |
| 2024-12-10 | $19.63 | $19.79 | $19.42 | $19.47 | $19.47 | 69,478 |
| 2024-12-09 | $20.10 | $20.12 | $19.52 | $19.69 | $19.69 | 192,626 |
| 2024-12-06 | $19.82 | $20.06 | $19.64 | $19.98 | $19.98 | 112,216 |
| 2024-12-05 | $19.70 | $19.81 | $19.52 | $19.54 | $19.54 | 131,987 |
| 2024-12-04 | $19.47 | $19.83 | $19.45 | $19.73 | $19.73 | 171,538 |
| 2024-12-03 | $19.43 | $19.57 | $19.29 | $19.33 | $19.33 | 101,714 |
| 2024-12-02 | $20.35 | $20.35 | $19.43 | $19.62 | $19.62 | 255,092 |
| 2024-11-29 | $19.88 | $20.29 | $19.77 | $20.17 | $20.17 | 124,948 |
| 2024-11-27 | $19.51 | $19.89 | $19.45 | $19.59 | $19.59 | 141,943 |
| 2024-11-26 | $19.30 | $19.58 | $19.25 | $19.41 | $19.41 | 146,499 |
| 2024-11-25 | $19.30 | $19.48 | $19.07 | $19.35 | $19.35 | 345,883 |
| 2024-11-22 | $18.64 | $18.83 | $18.54 | $18.83 | $18.83 | 211,580 |
| 2024-11-21 | $18.11 | $18.59 | $17.98 | $18.51 | $18.51 | 230,701 |
| 2024-11-20 | $18.09 | $18.14 | $17.77 | $17.99 | $17.99 | 188,565 |
| 2024-11-19 | $17.56 | $18.00 | $17.56 | $17.99 | $17.99 | 122,688 |
| 2024-11-18 | $17.74 | $17.83 | $17.55 | $17.72 | $17.72 | 321,418 |
| 2024-11-15 | $17.82 | $17.84 | $17.60 | $17.67 | $17.67 | 139,947 |
| 2024-11-14 | $18.47 | $18.47 | $17.80 | $17.81 | $17.81 | 117,195 |
| 2024-11-13 | $18.56 | $18.98 | $18.37 | $18.41 | $18.41 | 386,221 |
| 2024-11-12 | $18.23 | $18.23 | $17.80 | $18.01 | $18.01 | 110,612 |
| 2024-11-11 | $18.11 | $18.31 | $17.97 | $18.31 | $18.31 | 175,335 |
| 2024-11-08 | $17.56 | $17.76 | $17.44 | $17.74 | $17.74 | 68,750 |
| 2024-11-07 | $17.50 | $17.68 | $17.49 | $17.54 | $17.54 | 65,006 |
| 2024-11-06 | $17.22 | $17.35 | $16.99 | $17.32 | $17.32 | 143,582 |
| 2024-11-05 | $16.45 | $16.70 | $16.45 | $16.70 | $16.70 | 86,631 |
| 2024-11-04 | $16.34 | $16.50 | $16.30 | $16.35 | $16.35 | 37,159 |
| 2024-11-01 | $16.35 | $16.49 | $16.22 | $16.42 | $16.42 | 76,913 |
| 2024-10-31 | $16.42 | $16.42 | $16.16 | $16.20 | $16.20 | 65,080 |
| 2024-10-30 | $16.60 | $16.78 | $16.50 | $16.50 | $16.50 | 52,306 |
| 2024-10-29 | $16.66 | $16.66 | $16.51 | $16.66 | $16.66 | 40,772 |
| 2024-10-28 | $16.51 | $16.64 | $16.40 | $16.59 | $16.59 | 28,687 |
| 2024-10-25 | $16.42 | $16.47 | $16.31 | $16.38 | $16.38 | 73,638 |
| 2024-10-24 | $16.59 | $16.63 | $16.36 | $16.37 | $16.37 | 20,796 |
| 2024-10-23 | $16.59 | $16.66 | $16.36 | $16.53 | $16.53 | 39,461 |
| 2024-10-22 | $16.61 | $16.64 | $16.50 | $16.60 | $16.60 | 24,028 |
| 2024-10-21 | $16.81 | $16.89 | $16.62 | $16.69 | $16.69 | 33,057 |
| 2024-10-18 | $16.87 | $16.94 | $16.77 | $16.82 | $16.82 | 32,299 |
| 2024-10-17 | $16.84 | $16.99 | $16.79 | $16.82 | $16.82 | 38,052 |
| 2024-10-16 | $16.59 | $16.77 | $16.57 | $16.77 | $16.77 | 35,152 |
| 2024-10-15 | $16.70 | $16.71 | $16.44 | $16.54 | $16.54 | 19,650 |
| 2024-10-14 | $16.66 | $16.75 | $16.60 | $16.71 | $16.71 | 30,261 |
| 2024-10-11 | $16.26 | $16.62 | $16.26 | $16.58 | $16.58 | 62,412 |
| 2024-10-10 | $16.31 | $16.31 | $16.23 | $16.27 | $16.27 | 19,066 |
| 2024-10-09 | $16.25 | $16.44 | $16.25 | $16.39 | $16.39 | 21,609 |
| 2024-10-08 | $16.33 | $16.44 | $16.30 | $16.32 | $16.32 | 24,844 |
| 2024-10-07 | $16.36 | $16.41 | $16.26 | $16.35 | $16.35 | 26,362 |
| 2024-10-04 | $16.52 | $16.56 | $16.37 | $16.47 | $16.47 | 22,602 |
| 2024-10-03 | $16.44 | $16.46 | $16.28 | $16.31 | $16.31 | 43,579 |
| 2024-10-02 | $16.34 | $16.65 | $16.33 | $16.59 | $16.59 | 45,853 |
| 2024-10-01 | $16.19 | $16.43 | $16.06 | $16.29 | $16.29 | 35,877 |
| 2024-09-30 | $16.22 | $16.25 | $16.05 | $16.21 | $16.21 | 20,655 |
| 2024-09-27 | $16.05 | $16.35 | $16.05 | $16.21 | $16.21 | 46,743 |
| 2024-09-26 | $15.97 | $16.01 | $15.87 | $15.97 | $15.97 | 29,142 |
| 2024-09-25 | $15.69 | $15.86 | $15.69 | $15.77 | $15.77 | 58,148 |
| 2024-09-24 | $15.79 | $15.79 | $15.62 | $15.68 | $15.68 | 28,207 |
| 2024-09-23 | $15.59 | $15.74 | $15.59 | $15.74 | $15.74 | 20,618 |
| 2024-09-20 | $15.43 | $15.55 | $15.40 | $15.54 | $15.54 | 38,397 |
| 2024-09-19 | $15.53 | $15.53 | $15.34 | $15.42 | $15.42 | 36,319 |
| 2024-09-18 | $15.26 | $15.50 | $15.18 | $15.22 | $15.22 | 28,093 |
| 2024-09-17 | $15.28 | $15.38 | $15.19 | $15.23 | $15.23 | 20,628 |
| 2024-09-16 | $15.26 | $15.32 | $15.14 | $15.22 | $15.22 | 22,348 |
| 2024-09-13 | $15.10 | $15.33 | $15.10 | $15.33 | $15.33 | 28,503 |
| 2024-09-12 | $14.98 | $15.13 | $14.89 | $15.05 | $15.05 | 28,826 |
| 2024-09-11 | $14.72 | $15.03 | $14.56 | $15.03 | $15.03 | 23,343 |
| 2024-09-10 | $14.69 | $14.76 | $14.56 | $14.73 | $14.73 | 24,558 |
| 2024-09-09 | $14.58 | $14.80 | $14.58 | $14.70 | $14.70 | 34,096 |
| 2024-09-06 | $14.78 | $14.82 | $14.43 | $14.44 | $14.44 | 48,750 |
| 2024-09-05 | $14.86 | $14.96 | $14.78 | $14.81 | $14.81 | 24,767 |
| 2024-09-04 | $14.83 | $15.11 | $14.76 | $14.91 | $14.91 | 52,031 |
| 2024-09-03 | $15.13 | $15.22 | $14.85 | $14.88 | $14.88 | 54,002 |
| 2024-08-30 | $15.34 | $15.36 | $15.16 | $15.33 | $15.33 | 25,255 |
| 2024-08-29 | $15.11 | $15.41 | $15.11 | $15.21 | $15.21 | 23,255 |
| 2024-08-28 | $15.06 | $15.26 | $14.93 | $15.03 | $15.03 | 37,760 |
| 2024-08-27 | $15.02 | $15.14 | $15.01 | $15.06 | $15.06 | 25,496 |
| 2024-08-26 | $15.32 | $15.35 | $15.14 | $15.15 | $15.15 | 45,234 |
| 2024-08-23 | $15.19 | $15.36 | $15.19 | $15.34 | $15.34 | 52,271 |
| 2024-08-22 | $15.24 | $15.31 | $15.04 | $15.09 | $15.09 | 51,537 |
| 2024-08-21 | $15.09 | $15.26 | $15.07 | $15.22 | $15.22 | 24,069 |
| 2024-08-20 | $15.33 | $15.33 | $15.03 | $15.08 | $15.08 | 24,251 |
| 2024-08-19 | $15.23 | $15.41 | $15.21 | $15.41 | $15.41 | 39,997 |
| 2024-08-16 | $15.01 | $15.29 | $15.01 | $15.21 | $15.21 | 60,204 |
| 2024-08-15 | $14.74 | $14.93 | $14.69 | $14.93 | $14.93 | 36,225 |
| 2024-08-14 | $14.59 | $14.62 | $14.51 | $14.55 | $14.55 | 16,037 |
| 2024-08-13 | $14.46 | $14.58 | $14.38 | $14.56 | $14.56 | 35,708 |
| 2024-08-12 | $14.50 | $14.50 | $14.32 | $14.40 | $14.40 | 21,957 |
| 2024-08-09 | $14.42 | $14.46 | $14.30 | $14.40 | $14.40 | 55,401 |
| 2024-08-08 | $14.17 | $14.50 | $13.92 | $14.43 | $14.43 | 54,392 |
| 2024-08-07 | $14.41 | $14.45 | $14.04 | $14.04 | $14.04 | 23,082 |
| 2024-08-06 | $14.06 | $14.27 | $13.97 | $14.13 | $14.13 | 45,214 |
| 2024-08-05 | $13.64 | $14.15 | $13.48 | $13.98 | $13.98 | 105,637 |
| 2024-08-02 | $14.51 | $14.51 | $14.19 | $14.32 | $14.32 | 79,432 |
| 2024-08-01 | $15.19 | $15.24 | $14.68 | $14.79 | $14.79 | 49,679 |
| 2024-07-31 | $15.25 | $15.43 | $15.13 | $15.25 | $15.25 | 28,381 |
| 2024-07-30 | $15.28 | $15.29 | $14.94 | $15.04 | $15.04 | 58,269 |
| 2024-07-29 | $15.41 | $15.47 | $15.21 | $15.28 | $15.28 | 61,577 |
| 2024-07-26 | $15.33 | $15.40 | $15.20 | $15.39 | $15.39 | 45,342 |
| 2024-07-25 | $15.09 | $15.38 | $14.88 | $15.11 | $15.11 | 38,232 |
| 2024-07-24 | $15.57 | $15.62 | $15.18 | $15.19 | $15.19 | 51,904 |
| 2024-07-23 | $15.54 | $15.73 | $15.46 | $15.68 | $15.68 | 40,363 |
| 2024-07-22 | $15.32 | $15.49 | $15.27 | $15.49 | $15.49 | 36,454 |
| 2024-07-19 | $15.42 | $15.45 | $15.22 | $15.24 | $15.24 | 22,247 |
| 2024-07-18 | $15.72 | $15.79 | $15.42 | $15.46 | $15.46 | 37,662 |
| 2024-07-17 | $15.73 | $15.91 | $15.62 | $15.69 | $15.69 | 39,814 |
| 2024-07-16 | $15.72 | $15.95 | $15.72 | $15.92 | $15.92 | 70,375 |
| 2024-07-15 | $15.62 | $15.72 | $15.55 | $15.65 | $15.65 | 51,279 |
| 2024-07-12 | $15.43 | $15.64 | $15.43 | $15.55 | $15.55 | 41,739 |
| 2024-07-11 | $15.35 | $15.43 | $15.27 | $15.34 | $15.34 | 40,541 |
| 2024-07-10 | $15.07 | $15.19 | $15.03 | $15.17 | $15.17 | 51,443 |
| 2024-07-09 | $15.23 | $15.23 | $15.04 | $15.05 | $15.05 | 25,609 |
| 2024-07-08 | $15.23 | $15.35 | $15.23 | $15.23 | $15.23 | 54,352 |
| 2024-07-05 | $15.11 | $15.20 | $15.08 | $15.20 | $15.20 | 71,578 |
| 2024-07-03 | $14.88 | $15.13 | $14.88 | $15.08 | $15.08 | 23,357 |
| 2024-07-02 | $14.77 | $14.95 | $14.75 | $14.93 | $14.93 | 55,542 |
| 2024-07-01 | $14.95 | $14.99 | $14.72 | $14.79 | $14.79 | 163,699 |
| 2024-06-28 | $14.91 | $15.03 | $14.82 | $14.92 | $14.92 | 26,641 |
| 2024-06-27 | $14.83 | $14.88 | $14.72 | $14.87 | $14.87 | 43,918 |
| 2024-06-26 | $14.78 | $14.90 | $14.77 | $14.90 | $14.90 | 31,104 |
| 2024-06-25 | $14.86 | $14.88 | $14.77 | $14.84 | $14.84 | 36,953 |
| 2024-06-24 | $14.91 | $15.13 | $14.89 | $14.89 | $14.89 | 132,495 |
| 2024-06-21 | $14.87 | $14.95 | $14.77 | $14.91 | $14.91 | 50,601 |
| 2024-06-20 | $15.05 | $15.05 | $14.85 | $14.86 | $14.86 | 92,736 |
| 2024-06-18 | $14.90 | $15.10 | $14.90 | $15.10 | $15.10 | 42,547 |
| 2024-06-17 | $14.70 | $14.90 | $14.66 | $14.87 | $14.87 | 90,229 |
| 2024-06-14 | $14.85 | $14.85 | $14.73 | $14.79 | $14.79 | 85,404 |
| 2024-06-13 | $15.19 | $15.19 | $14.93 | $15.02 | $15.02 | 43,963 |
| 2024-06-12 | $15.33 | $15.41 | $15.18 | $15.18 | $15.18 | 47,928 |
| 2024-06-11 | $14.95 | $15.09 | $14.91 | $15.09 | $15.09 | 57,215 |
| 2024-06-10 | $14.90 | $15.09 | $14.90 | $15.09 | $15.09 | 40,952 |
| 2024-06-07 | $15.06 | $15.16 | $14.97 | $15.02 | $15.02 | 33,162 |
| 2024-06-06 | $15.15 | $15.25 | $15.15 | $15.17 | $15.17 | 31,694 |
| 2024-06-05 | $15.05 | $15.24 | $15.05 | $15.23 | $15.23 | 40,004 |
| 2024-06-04 | $15.03 | $15.13 | $15.02 | $15.10 | $15.10 | 72,255 |
| 2024-06-03 | $15.26 | $15.32 | $14.99 | $15.09 | $15.09 | 202,816 |
| 2024-05-31 | $15.14 | $15.23 | $14.99 | $15.20 | $15.20 | 49,276 |
| 2024-05-30 | $15.09 | $15.16 | $15.03 | $15.07 | $15.07 | 56,572 |
| 2024-05-29 | $15.13 | $15.26 | $15.12 | $15.15 | $15.15 | 43,152 |
| 2024-05-28 | $15.33 | $15.47 | $15.29 | $15.32 | $15.32 | 123,969 |
| 2024-05-24 | $15.35 | $15.43 | $15.30 | $15.41 | $15.41 | 85,216 |
| 2024-05-23 | $15.59 | $15.59 | $15.26 | $15.32 | $15.32 | 53,769 |
| 2024-05-22 | $15.59 | $15.62 | $15.46 | $15.53 | $15.53 | 54,774 |
| 2024-05-21 | $15.62 | $15.69 | $15.62 | $15.62 | $15.62 | 34,123 |
| 2024-05-20 | $15.58 | $15.74 | $15.58 | $15.67 | $15.67 | 332,439 |
| 2024-05-17 | $15.54 | $15.63 | $15.51 | $15.60 | $15.60 | 32,722 |
| 2024-05-16 | $15.62 | $15.65 | $15.44 | $15.52 | $15.52 | 91,411 |
| 2024-05-15 | $15.70 | $15.70 | $15.52 | $15.63 | $15.63 | 68,498 |
| 2024-05-14 | $15.31 | $15.59 | $15.31 | $15.59 | $15.59 | 88,195 |
| 2024-05-13 | $15.27 | $15.46 | $15.12 | $15.28 | $15.28 | 143,742 |
| 2024-05-10 | $15.34 | $15.40 | $15.16 | $15.19 | $15.19 | 29,429 |
| 2024-05-09 | $15.19 | $15.34 | $15.15 | $15.34 | $15.34 | 27,633 |
| 2024-05-08 | $15.05 | $15.19 | $15.01 | $15.18 | $15.18 | 28,817 |
| 2024-05-07 | $15.21 | $15.25 | $15.14 | $15.16 | $15.16 | 34,908 |
| 2024-05-06 | $15.05 | $15.22 | $15.05 | $15.22 | $15.22 | 48,862 |
| 2024-05-03 | $15.11 | $15.11 | $14.90 | $14.96 | $14.96 | 31,171 |
| 2024-05-02 | $14.89 | $14.93 | $14.75 | $14.91 | $14.91 | 35,773 |
| 2024-05-01 | $14.61 | $15.01 | $14.61 | $14.72 | $14.72 | 59,940 |
| 2024-04-30 | $14.82 | $14.92 | $14.66 | $14.67 | $14.67 | 38,657 |
| 2024-04-29 | $14.86 | $14.93 | $14.84 | $14.90 | $14.90 | 149,610 |
| 2024-04-26 | $14.57 | $14.86 | $14.54 | $14.83 | $14.83 | 103,271 |
| 2024-04-25 | $14.22 | $14.39 | $14.17 | $14.38 | $14.38 | 31,553 |
| 2024-04-24 | $14.50 | $14.53 | $14.30 | $14.44 | $14.44 | 67,554 |
| 2024-04-23 | $14.25 | $14.49 | $14.23 | $14.44 | $14.44 | 56,981 |
| 2024-04-22 | $14.19 | $14.29 | $14.05 | $14.25 | $14.25 | 119,933 |
| 2024-04-19 | $14.00 | $14.17 | $14.00 | $14.09 | $14.09 | 68,297 |
| 2024-04-18 | $14.10 | $14.23 | $14.04 | $14.07 | $14.07 | 32,093 |
| 2024-04-17 | $14.22 | $14.22 | $13.98 | $14.02 | $14.02 | 70,827 |
| 2024-04-16 | $14.12 | $14.21 | $14.02 | $14.15 | $14.15 | 64,657 |
| 2024-04-15 | $14.54 | $14.54 | $14.13 | $14.20 | $14.20 | 63,816 |
| 2024-04-12 | $14.56 | $14.62 | $14.32 | $14.40 | $14.40 | 39,499 |
| 2024-04-11 | $14.60 | $14.72 | $14.47 | $14.68 | $14.68 | 74,365 |
| 2024-04-10 | $14.48 | $14.56 | $14.42 | $14.55 | $14.55 | 60,836 |
| 2024-04-09 | $14.81 | $14.88 | $14.74 | $14.83 | $14.83 | 61,489 |
| 2024-04-08 | $14.71 | $14.85 | $14.66 | $14.82 | $14.82 | 49,844 |
| 2024-04-05 | $14.50 | $14.67 | $14.50 | $14.62 | $14.62 | 101,530 |
| 2024-04-04 | $14.79 | $14.86 | $14.47 | $14.47 | $14.47 | 42,793 |
| 2024-04-03 | $14.53 | $14.71 | $14.52 | $14.66 | $14.66 | 93,000 |
| 2024-04-02 | $14.80 | $14.80 | $14.59 | $14.62 | $14.62 | 64,582 |
| 2024-04-01 | $14.99 | $15.00 | $14.82 | $14.88 | $14.88 | 78,034 |
| 2024-03-28 | $14.91 | $15.01 | $14.91 | $14.94 | $14.94 | 41,049 |
| 2024-03-27 | $14.86 | $14.92 | $14.73 | $14.92 | $14.92 | 35,663 |
| 2024-03-26 | $14.88 | $14.90 | $14.77 | $14.80 | $14.80 | 72,569 |
| 2024-03-25 | $14.81 | $14.86 | $14.79 | $14.81 | $14.81 | 60,734 |
| 2024-03-22 | $14.90 | $14.90 | $14.77 | $14.78 | $14.78 | 68,593 |
| 2024-03-21 | $14.93 | $15.03 | $14.90 | $14.93 | $14.93 | 165,650 |
| 2024-03-20 | $14.58 | $14.90 | $14.58 | $14.85 | $14.85 | 56,978 |
| 2024-03-19 | $14.50 | $14.59 | $14.42 | $14.58 | $14.58 | 59,387 |
| 2024-03-18 | $14.66 | $14.70 | $14.50 | $14.53 | $14.53 | 60,521 |
| 2024-03-15 | $14.66 | $14.71 | $14.55 | $14.57 | $14.57 | 30,872 |
| 2024-03-14 | $14.95 | $14.95 | $14.57 | $14.70 | $14.70 | 150,544 |
| 2024-03-13 | $14.94 | $15.05 | $14.88 | $14.90 | $14.90 | 40,276 |
| 2024-03-12 | $15.00 | $15.00 | $14.79 | $14.98 | $14.98 | 57,408 |
| 2024-03-11 | $14.99 | $15.14 | $14.96 | $14.98 | $14.98 | 42,388 |
| 2024-03-08 | $15.11 | $15.25 | $14.97 | $15.05 | $15.05 | 61,833 |
| 2024-03-07 | $15.06 | $15.15 | $15.02 | $15.09 | $15.09 | 63,926 |
| 2024-03-06 | $14.87 | $15.07 | $14.84 | $15.00 | $15.00 | 38,524 |
| 2024-03-05 | $14.57 | $14.83 | $14.57 | $14.70 | $14.70 | 84,051 |
| 2024-03-04 | $14.60 | $14.65 | $14.51 | $14.53 | $14.53 | 83,343 |
| 2024-03-01 | $14.54 | $14.62 | $14.41 | $14.57 | $14.57 | 55,888 |
| 2024-02-29 | $14.55 | $14.59 | $14.43 | $14.47 | $14.47 | 52,341 |
| 2024-02-28 | $14.45 | $14.52 | $14.42 | $14.42 | $14.42 | 45,904 |
| 2024-02-27 | $14.56 | $14.60 | $14.49 | $14.60 | $14.60 | 55,060 |
| 2024-02-26 | $14.36 | $14.58 | $14.36 | $14.53 | $14.53 | 79,861 |
| 2024-02-23 | $14.42 | $14.49 | $14.40 | $14.40 | $14.40 | 74,296 |
| 2024-02-22 | $14.61 | $14.65 | $14.45 | $14.49 | $14.49 | 63,832 |
| 2024-02-21 | $14.60 | $14.66 | $14.50 | $14.56 | $14.56 | 73,010 |
| 2024-02-20 | $14.71 | $14.79 | $14.61 | $14.66 | $14.66 | 56,232 |
| 2024-02-16 | $14.83 | $14.93 | $14.80 | $14.83 | $14.83 | 66,629 |
| 2024-02-15 | $15.10 | $15.10 | $14.82 | $14.92 | $14.92 | 92,528 |
| 2024-02-14 | $14.60 | $14.97 | $14.60 | $14.96 | $14.96 | 59,630 |
| 2024-02-13 | $14.50 | $14.59 | $14.32 | $14.43 | $14.43 | 50,041 |
| 2024-02-12 | $14.60 | $14.91 | $14.60 | $14.83 | $14.83 | 66,528 |
| 2024-02-09 | $14.49 | $14.66 | $14.45 | $14.65 | $14.65 | 47,601 |
| 2024-02-08 | $14.27 | $14.46 | $14.27 | $14.42 | $14.42 | 104,164 |
| 2024-02-07 | $14.36 | $14.36 | $14.26 | $14.29 | $14.29 | 43,465 |
| 2024-02-06 | $14.12 | $14.34 | $14.12 | $14.34 | $14.34 | 48,489 |
| 2024-02-05 | $14.19 | $14.19 | $13.96 | $14.10 | $14.10 | 61,568 |
| 2024-02-02 | $14.17 | $14.27 | $14.09 | $14.25 | $14.25 | 29,497 |
| 2024-02-01 | $14.24 | $14.27 | $14.06 | $14.24 | $14.24 | 42,161 |
| 2024-01-31 | $14.44 | $14.55 | $14.24 | $14.27 | $14.27 | 24,278 |
| 2024-01-30 | $14.61 | $14.61 | $14.46 | $14.54 | $14.54 | 33,316 |
| 2024-01-29 | $14.39 | $14.66 | $14.36 | $14.66 | $14.66 | 62,032 |
| 2024-01-26 | $14.48 | $14.56 | $14.36 | $14.41 | $14.41 | 35,804 |
| 2024-01-25 | $14.53 | $14.57 | $14.39 | $14.47 | $14.47 | 48,754 |
| 2024-01-24 | $14.80 | $14.82 | $14.43 | $14.43 | $14.43 | 41,304 |
| 2024-01-23 | $14.76 | $14.79 | $14.62 | $14.68 | $14.68 | 33,031 |
| 2024-01-22 | $14.58 | $14.78 | $14.58 | $14.66 | $14.66 | 52,575 |
| 2024-01-19 | $14.41 | $14.46 | $14.26 | $14.46 | $14.46 | 57,690 |
| 2024-01-18 | $14.37 | $14.42 | $14.26 | $14.38 | $14.38 | 21,674 |
| 2024-01-17 | $14.25 | $14.30 | $14.17 | $14.30 | $14.30 | 45,060 |
| 2024-01-16 | $14.55 | $14.55 | $14.36 | $14.38 | $14.38 | 38,108 |
| 2024-01-12 | $14.69 | $14.81 | $14.63 | $14.68 | $14.68 | 40,227 |
| 2024-01-11 | $14.70 | $14.71 | $14.47 | $14.64 | $14.64 | 65,219 |
| 2024-01-10 | $14.65 | $14.72 | $14.57 | $14.70 | $14.70 | 51,325 |
| 2024-01-09 | $14.67 | $14.67 | $14.55 | $14.60 | $14.60 | 36,982 |
| 2024-01-08 | $14.54 | $14.79 | $14.51 | $14.76 | $14.76 | 51,410 |
| 2024-01-05 | $14.64 | $14.75 | $14.53 | $14.58 | $14.58 | 45,873 |
| 2024-01-04 | $14.63 | $14.75 | $14.60 | $14.68 | $14.68 | 29,217 |
| 2024-01-03 | $14.91 | $14.91 | $14.61 | $14.62 | $14.62 | 93,510 |
| 2024-01-02 | $15.28 | $15.29 | $14.99 | $15.04 | $15.04 | 61,498 |
| 2023-12-29 | $15.55 | $15.59 | $15.34 | $15.41 | $15.41 | 62,826 |
| 2023-12-28 | $15.57 | $15.65 | $15.53 | $15.56 | $15.56 | 52,723 |
| 2023-12-27 | $15.66 | $15.67 | $15.56 | $15.62 | $15.62 | 65,889 |
| 2023-12-26 | $15.46 | $15.65 | $15.46 | $15.60 | $15.60 | 108,203 |
| 2023-12-22 | $15.38 | $15.46 | $15.35 | $15.43 | $15.43 | 67,625 |
| 2023-12-21 | $15.17 | $15.29 | $15.15 | $15.29 | $15.29 | 60,025 |
| 2023-12-20 | $15.36 | $15.44 | $15.00 | $15.00 | $15.00 | 89,810 |
| 2023-12-19 | $15.22 | $15.41 | $15.18 | $15.40 | $15.40 | 86,496 |
| 2023-12-18 | $15.20 | $15.24 | $15.11 | $15.17 | $15.17 | 46,318 |
| 2023-12-15 | $15.31 | $15.33 | $15.13 | $15.20 | $15.20 | 67,563 |
| 2023-12-14 | $15.21 | $15.40 | $15.12 | $15.25 | $15.25 | 166,545 |
| 2023-12-13 | $14.70 | $15.04 | $14.59 | $15.03 | $15.03 | 76,673 |
| 2023-12-12 | $14.67 | $14.72 | $14.61 | $14.70 | $14.70 | 35,921 |
| 2023-12-11 | $14.67 | $14.71 | $14.64 | $14.67 | $14.67 | 48,981 |
| 2023-12-08 | $14.50 | $14.72 | $14.50 | $14.69 | $14.69 | 30,646 |
| 2023-12-07 | $14.54 | $14.57 | $14.47 | $14.57 | $14.57 | 36,861 |
| 2023-12-06 | $14.66 | $14.74 | $14.50 | $14.50 | $14.50 | 61,467 |
| 2023-12-05 | $14.80 | $14.85 | $14.64 | $14.68 | $14.68 | 32,724 |
| 2023-12-04 | $14.68 | $14.85 | $14.67 | $14.83 | $14.83 | 47,630 |
| 2023-12-01 | $14.35 | $14.79 | $14.35 | $14.79 | $14.79 | 86,420 |
| 2023-11-30 | $14.35 | $14.38 | $14.25 | $14.29 | $14.29 | 34,727 |
| 2023-11-29 | $14.34 | $14.45 | $14.25 | $14.29 | $14.29 | 49,397 |
| 2023-11-28 | $14.15 | $14.27 | $14.07 | $14.23 | $14.23 | 41,154 |
| 2023-11-27 | $14.20 | $14.21 | $14.13 | $14.16 | $14.16 | 47,226 |
| 2023-11-24 | $14.10 | $14.26 | $14.10 | $14.25 | $14.25 | 17,309 |
| 2023-11-22 | $14.07 | $14.17 | $14.02 | $14.08 | $14.08 | 28,992 |
| 2023-11-21 | $14.13 | $14.13 | $13.94 | $13.98 | $13.98 | 39,233 |
| 2023-11-20 | $14.12 | $14.25 | $14.07 | $14.16 | $14.16 | 43,545 |
| 2023-11-17 | $14.04 | $14.06 | $13.98 | $14.03 | $14.03 | 28,333 |
| 2023-11-16 | $14.12 | $14.12 | $13.89 | $13.92 | $13.92 | 41,943 |
| 2023-11-15 | $14.06 | $14.31 | $14.06 | $14.17 | $14.17 | 57,766 |
| 2023-11-14 | $13.76 | $14.01 | $13.76 | $14.01 | $14.01 | 63,757 |
| 2023-11-13 | $13.35 | $13.55 | $13.32 | $13.51 | $13.51 | 46,997 |
| 2023-11-10 | $13.28 | $13.39 | $13.13 | $13.37 | $13.37 | 19,515 |
| 2023-11-09 | $13.50 | $13.51 | $13.23 | $13.28 | $13.28 | 27,005 |
| 2023-11-08 | $13.45 | $13.56 | $13.38 | $13.40 | $13.40 | 51,310 |
| 2023-11-07 | $13.33 | $13.44 | $13.29 | $13.43 | $13.43 | 19,963 |
| 2023-11-06 | $13.51 | $13.51 | $13.29 | $13.36 | $13.36 | 48,386 |
| 2023-11-03 | $13.40 | $13.54 | $13.39 | $13.46 | $13.46 | 28,761 |
| 2023-11-02 | $12.99 | $13.28 | $12.99 | $13.28 | $13.28 | 42,692 |
| 2023-11-01 | $12.91 | $12.94 | $12.65 | $12.80 | $12.80 | 38,515 |
| 2023-10-31 | $12.75 | $12.92 | $12.73 | $12.89 | $12.89 | 35,336 |
| 2023-10-30 | $12.75 | $12.80 | $12.66 | $12.75 | $12.75 | 27,055 |
| 2023-10-27 | $12.92 | $12.94 | $12.64 | $12.68 | $12.68 | 36,721 |
| 2023-10-26 | $12.93 | $13.04 | $12.81 | $12.82 | $12.82 | 49,333 |
| 2023-10-25 | $13.16 | $13.17 | $12.92 | $12.93 | $12.93 | 62,640 |
| 2023-10-24 | $13.23 | $13.29 | $13.14 | $13.16 | $13.16 | 25,303 |
| 2023-10-23 | $13.12 | $13.30 | $13.02 | $13.15 | $13.15 | 37,394 |
| 2023-10-20 | $13.33 | $13.35 | $13.19 | $13.19 | $13.19 | 45,335 |
| 2023-10-19 | $13.61 | $13.63 | $13.37 | $13.38 | $13.38 | 29,312 |
| 2023-10-18 | $13.71 | $13.71 | $13.60 | $13.62 | $13.62 | 49,569 |
| 2023-10-17 | $13.59 | $13.92 | $13.59 | $13.80 | $13.80 | 41,283 |
| 2023-10-16 | $13.56 | $13.73 | $13.49 | $13.70 | $13.70 | 30,692 |
| 2023-10-13 | $13.64 | $13.65 | $13.48 | $13.50 | $13.50 | 34,582 |
| 2023-10-12 | $13.87 | $13.87 | $13.47 | $13.54 | $13.54 | 15,735 |
| 2023-10-11 | $14.03 | $14.03 | $13.78 | $13.84 | $13.84 | 20,280 |
| 2023-10-10 | $13.78 | $14.05 | $13.78 | $13.92 | $13.92 | 35,247 |
| 2023-10-09 | $13.45 | $13.77 | $13.45 | $13.74 | $13.74 | 101,458 |
| 2023-10-06 | $13.24 | $13.55 | $13.23 | $13.49 | $13.49 | 38,640 |
| 2023-10-05 | $13.40 | $13.41 | $13.26 | $13.35 | $13.35 | 29,002 |
| 2023-10-04 | $13.34 | $13.44 | $13.24 | $13.42 | $13.42 | 43,322 |
| 2023-10-03 | $13.48 | $13.53 | $13.28 | $13.31 | $13.31 | 37,671 |
| 2023-10-02 | $13.79 | $13.80 | $13.56 | $13.61 | $13.61 | 19,996 |
| 2023-09-29 | $13.77 | $13.88 | $13.75 | $13.78 | $13.78 | 29,149 |
| 2023-09-28 | $13.46 | $13.71 | $13.46 | $13.62 | $13.62 | 17,945 |
| 2023-09-27 | $13.49 | $13.55 | $13.37 | $13.46 | $13.46 | 26,772 |
| 2023-09-26 | $13.50 | $13.60 | $13.39 | $13.39 | $13.39 | 36,781 |
| 2023-09-25 | $13.59 | $13.68 | $13.54 | $13.59 | $13.59 | 85,987 |
| 2023-09-22 | $13.77 | $13.82 | $13.65 | $13.66 | $13.66 | 49,921 |
| 2023-09-21 | $13.91 | $13.91 | $13.70 | $13.70 | $13.70 | 42,994 |
| 2023-09-20 | $14.27 | $14.32 | $14.05 | $14.05 | $14.05 | 48,930 |
| 2023-09-19 | $14.19 | $14.25 | $14.13 | $14.19 | $14.19 | 59,561 |
| 2023-09-18 | $14.16 | $14.32 | $14.12 | $14.24 | $14.24 | 48,554 |
| 2023-09-15 | $14.32 | $14.32 | $14.11 | $14.15 | $14.15 | 28,437 |
| 2023-09-14 | $14.37 | $14.39 | $14.27 | $14.34 | $14.34 | 33,530 |
| 2023-09-13 | $14.28 | $14.31 | $14.20 | $14.24 | $14.24 | 18,332 |
| 2023-09-12 | $14.34 | $14.42 | $14.28 | $14.28 | $14.28 | 66,768 |
| 2023-09-11 | $14.47 | $14.50 | $14.38 | $14.44 | $14.44 | 33,932 |
| 2023-09-08 | $14.38 | $14.46 | $14.33 | $14.37 | $14.37 | 30,898 |
| 2023-09-07 | $14.50 | $14.50 | $14.25 | $14.37 | $14.37 | 17,844 |
| 2023-09-06 | $14.55 | $14.73 | $14.50 | $14.54 | $14.54 | 17,005 |
| 2023-09-05 | $14.64 | $14.64 | $14.37 | $14.45 | $14.45 | 47,483 |
| 2023-09-01 | $14.80 | $14.80 | $14.58 | $14.60 | $14.60 | 22,527 |
| 2023-08-31 | $14.56 | $14.74 | $14.56 | $14.60 | $14.60 | 49,400 |
| 2023-08-30 | $14.59 | $14.60 | $14.43 | $14.54 | $14.54 | 44,571 |
| 2023-08-29 | $14.27 | $14.54 | $14.19 | $14.50 | $14.50 | 84,781 |
| 2023-08-28 | $14.06 | $14.25 | $14.06 | $14.25 | $14.25 | 41,832 |
| 2023-08-25 | $14.04 | $14.08 | $13.86 | $13.95 | $13.95 | 41,590 |
| 2023-08-24 | $14.43 | $14.49 | $13.97 | $14.00 | $14.00 | 23,790 |
| 2023-08-23 | $14.31 | $14.46 | $14.23 | $14.40 | $14.40 | 20,153 |
| 2023-08-22 | $14.27 | $14.31 | $14.08 | $14.18 | $14.18 | 45,586 |
| 2023-08-21 | $14.06 | $14.20 | $14.06 | $14.18 | $14.18 | 31,309 |
| 2023-08-18 | $13.92 | $14.12 | $13.87 | $14.02 | $14.02 | 54,526 |
| 2023-08-17 | $14.24 | $14.25 | $14.04 | $14.05 | $14.05 | 43,933 |
| 2023-08-16 | $14.36 | $14.46 | $14.23 | $14.23 | $14.23 | 43,822 |
| 2023-08-15 | $14.64 | $14.64 | $14.44 | $14.44 | $14.44 | 48,766 |
| 2023-08-14 | $14.62 | $14.79 | $14.58 | $14.72 | $14.72 | 30,229 |
| 2023-08-11 | $14.77 | $14.77 | $14.63 | $14.67 | $14.67 | 40,215 |
| 2023-08-10 | $14.82 | $15.02 | $14.73 | $14.79 | $14.79 | 28,150 |
| 2023-08-09 | $14.98 | $14.98 | $14.66 | $14.77 | $14.77 | 48,261 |
| 2023-08-08 | $14.83 | $14.98 | $14.74 | $14.97 | $14.97 | 36,259 |
| 2023-08-07 | $15.05 | $15.07 | $14.84 | $15.00 | $15.00 | 74,044 |
| 2023-08-04 | $15.00 | $15.23 | $15.00 | $15.02 | $15.02 | 37,067 |
| 2023-08-03 | $14.98 | $14.98 | $14.83 | $14.90 | $14.90 | 49,055 |
| 2023-08-02 | $15.34 | $15.34 | $15.00 | $15.04 | $15.04 | 94,578 |
| 2023-08-01 | $15.51 | $15.51 | $15.34 | $15.48 | $15.48 | 101,327 |
| 2023-07-31 | $15.28 | $15.58 | $15.28 | $15.58 | $15.58 | 58,652 |
| 2023-07-28 | $15.04 | $15.26 | $15.04 | $15.25 | $15.25 | 91,012 |
| 2023-07-27 | $15.23 | $15.27 | $14.88 | $14.92 | $14.92 | 54,576 |
| 2023-07-26 | $15.19 | $15.27 | $15.11 | $15.18 | $15.18 | 35,464 |
| 2023-07-25 | $15.28 | $15.28 | $15.11 | $15.23 | $15.23 | 50,762 |
| 2023-07-24 | $15.25 | $15.31 | $15.16 | $15.30 | $15.30 | 44,272 |
| 2023-07-21 | $15.35 | $15.40 | $15.21 | $15.21 | $15.21 | 32,418 |
| 2023-07-20 | $15.47 | $15.47 | $15.21 | $15.31 | $15.31 | 50,880 |
| 2023-07-19 | $15.60 | $15.61 | $15.33 | $15.47 | $15.47 | 87,257 |
| 2023-07-18 | $15.51 | $15.64 | $15.47 | $15.57 | $15.57 | 62,927 |
| 2023-07-17 | $15.22 | $15.54 | $15.22 | $15.48 | $15.48 | 92,044 |
| 2023-07-14 | $15.56 | $15.56 | $15.23 | $15.25 | $15.25 | 29,844 |
| 2023-07-13 | $15.44 | $15.58 | $15.44 | $15.52 | $15.52 | 58,913 |
| 2023-07-12 | $15.38 | $15.45 | $15.23 | $15.31 | $15.31 | 45,271 |
| 2023-07-11 | $15.08 | $15.22 | $15.01 | $15.21 | $15.21 | 112,497 |
| 2023-07-10 | $14.79 | $15.08 | $14.75 | $15.08 | $15.08 | 42,484 |
| 2023-07-07 | $14.74 | $14.95 | $14.74 | $14.80 | $14.80 | 31,249 |
| 2023-07-06 | $14.99 | $14.99 | $14.61 | $14.72 | $14.72 | 53,052 |
| 2023-07-05 | $15.12 | $15.15 | $15.00 | $15.12 | $15.12 | 98,601 |
| 2023-07-03 | $15.19 | $15.27 | $15.11 | $15.16 | $15.16 | 29,470 |
| 2023-06-30 | $15.24 | $15.30 | $15.17 | $15.20 | $15.20 | 46,007 |
| 2023-06-29 | $15.00 | $15.20 | $15.00 | $15.09 | $15.09 | 55,981 |
| 2023-06-28 | $14.54 | $14.88 | $14.54 | $14.86 | $14.86 | 179,466 |
| 2023-06-27 | $14.31 | $14.52 | $14.31 | $14.50 | $14.50 | 41,829 |
| 2023-06-26 | $14.27 | $14.35 | $14.23 | $14.26 | $14.26 | 43,793 |
| 2023-06-23 | $14.39 | $14.39 | $14.21 | $14.25 | $14.25 | 55,362 |
| 2023-06-22 | $14.72 | $14.72 | $14.47 | $14.49 | $14.49 | 28,378 |
| 2023-06-21 | $14.67 | $14.83 | $14.61 | $14.72 | $14.72 | 34,722 |
| 2023-06-20 | $14.76 | $14.76 | $14.54 | $14.68 | $14.68 | 55,174 |
| 2023-06-16 | $14.97 | $15.01 | $14.77 | $14.78 | $14.78 | 49,963 |
| 2023-06-15 | $14.82 | $14.96 | $14.75 | $14.91 | $14.91 | 45,210 |
| 2023-06-14 | $14.86 | $14.92 | $14.72 | $14.80 | $14.80 | 38,391 |
| 2023-06-13 | $14.76 | $14.91 | $14.74 | $14.84 | $14.84 | 43,398 |
| 2023-06-12 | $14.44 | $14.66 | $14.43 | $14.61 | $14.61 | 37,515 |
| 2023-06-09 | $14.53 | $14.59 | $14.38 | $14.41 | $14.41 | 77,197 |
| 2023-06-08 | $14.43 | $14.48 | $14.30 | $14.46 | $14.46 | 23,673 |
| 2023-06-07 | $14.42 | $14.61 | $14.37 | $14.41 | $14.41 | 41,129 |
| 2023-06-06 | $14.12 | $14.44 | $14.11 | $14.43 | $14.43 | 42,410 |
| 2023-06-05 | $14.14 | $14.15 | $14.01 | $14.12 | $14.12 | 42,444 |
| 2023-06-02 | $13.94 | $14.14 | $13.94 | $14.12 | $14.12 | 53,384 |
| 2023-06-01 | $13.62 | $13.86 | $13.56 | $13.82 | $13.82 | 39,142 |
| 2023-05-31 | $13.56 | $13.63 | $13.46 | $13.63 | $13.63 | 40,815 |
| 2023-05-30 | $13.64 | $13.73 | $13.58 | $13.65 | $13.65 | 70,588 |
| 2023-05-26 | $13.34 | $13.59 | $13.34 | $13.56 | $13.56 | 74,912 |
| 2023-05-25 | $13.65 | $13.65 | $13.28 | $13.33 | $13.33 | 44,156 |
| 2023-05-24 | $13.75 | $13.76 | $13.56 | $13.63 | $13.63 | 42,712 |
| 2023-05-23 | $14.03 | $14.09 | $13.82 | $13.82 | $13.82 | 36,715 |
| 2023-05-22 | $13.83 | $14.11 | $13.82 | $14.07 | $14.07 | 49,367 |
| 2023-05-19 | $14.00 | $14.02 | $13.75 | $13.80 | $13.80 | 38,984 |
| 2023-05-18 | $13.74 | $13.91 | $13.69 | $13.89 | $13.89 | 47,403 |
| 2023-05-17 | $13.53 | $13.75 | $13.50 | $13.70 | $13.70 | 41,198 |
| 2023-05-16 | $13.53 | $13.53 | $13.45 | $13.47 | $13.47 | 18,882 |
| 2023-05-15 | $13.43 | $13.61 | $13.42 | $13.55 | $13.55 | 46,041 |
| 2023-05-12 | $13.52 | $13.60 | $13.33 | $13.39 | $13.39 | 28,677 |
| 2023-05-11 | $13.51 | $13.55 | $13.43 | $13.48 | $13.48 | 27,188 |
| 2023-05-10 | $13.45 | $13.55 | $13.39 | $13.52 | $13.52 | 42,888 |
| 2023-05-09 | $13.31 | $13.39 | $12.81 | $13.36 | $13.36 | 217,434 |
| 2023-05-08 | $13.39 | $13.42 | $13.30 | $13.35 | $13.35 | 39,849 |
| 2023-05-05 | $13.34 | $13.43 | $13.31 | $13.41 | $13.41 | 22,100 |
| 2023-05-04 | $13.26 | $13.28 | $13.11 | $13.24 | $13.24 | 31,923 |
| 2023-05-03 | $13.29 | $13.48 | $13.26 | $13.26 | $13.26 | 35,392 |
| 2023-05-02 | $13.41 | $13.41 | $13.14 | $13.27 | $13.27 | 22,603 |
| 2023-05-01 | $13.42 | $13.52 | $13.40 | $13.42 | $13.42 | 19,138 |
| 2023-04-28 | $13.27 | $13.43 | $13.23 | $13.42 | $13.42 | 39,264 |
| 2023-04-27 | $13.15 | $13.27 | $13.10 | $13.27 | $13.27 | 40,832 |
| 2023-04-26 | $13.22 | $13.23 | $13.04 | $13.07 | $13.07 | 49,707 |
| 2023-04-25 | $13.47 | $13.47 | $13.23 | $13.24 | $13.24 | 28,426 |
| 2023-04-24 | $13.63 | $13.63 | $13.49 | $13.53 | $13.53 | 23,870 |
| 2023-04-21 | $13.52 | $13.57 | $13.46 | $13.57 | $13.57 | 36,188 |
| 2023-04-20 | $13.46 | $13.59 | $13.44 | $13.51 | $13.51 | 22,020 |
| 2023-04-19 | $13.51 | $13.53 | $13.39 | $13.49 | $13.49 | 54,571 |
| 2023-04-18 | $13.65 | $13.71 | $13.50 | $13.54 | $13.54 | 37,541 |
| 2023-04-17 | $13.54 | $13.62 | $13.50 | $13.59 | $13.59 | 34,301 |
| 2023-04-14 | $13.76 | $13.76 | $13.47 | $13.55 | $13.55 | 100,028 |
| 2023-04-13 | $13.76 | $13.82 | $13.70 | $13.77 | $13.77 | 28,713 |
| 2023-04-12 | $13.86 | $13.88 | $13.62 | $13.63 | $13.63 | 33,061 |
| 2023-04-11 | $13.76 | $13.83 | $13.73 | $13.75 | $13.75 | 56,431 |
| 2023-04-10 | $13.52 | $13.76 | $13.51 | $13.76 | $13.76 | 92,894 |
| 2023-04-06 | $13.56 | $13.64 | $13.49 | $13.59 | $13.59 | 44,173 |
| 2023-04-05 | $13.86 | $13.86 | $13.57 | $13.60 | $13.60 | 33,798 |
| 2023-04-04 | $13.98 | $14.07 | $13.84 | $13.89 | $13.89 | 35,000 |
| 2023-04-03 | $14.00 | $14.00 | $13.79 | $13.92 | $13.92 | 39,533 |
| 2023-03-31 | $13.87 | $14.00 | $13.80 | $14.00 | $14.00 | 29,246 |
| 2023-03-30 | $13.74 | $13.87 | $13.72 | $13.75 | $13.75 | 38,457 |
| 2023-03-29 | $13.52 | $13.69 | $13.48 | $13.69 | $13.69 | 42,432 |
| 2023-03-28 | $13.51 | $13.51 | $13.36 | $13.42 | $13.42 | 28,250 |
| 2023-03-27 | $13.52 | $13.57 | $13.39 | $13.47 | $13.47 | 38,259 |
| 2023-03-24 | $13.40 | $13.44 | $13.23 | $13.43 | $13.43 | 42,493 |
| 2023-03-23 | $13.46 | $13.66 | $13.33 | $13.42 | $13.42 | 35,468 |
| 2023-03-22 | $13.64 | $13.75 | $13.38 | $13.38 | $13.38 | 57,999 |
| 2023-03-21 | $13.51 | $13.65 | $13.51 | $13.62 | $13.62 | 45,501 |
| 2023-03-20 | $13.35 | $13.46 | $13.29 | $13.36 | $13.36 | 55,169 |
| 2023-03-17 | $13.58 | $13.58 | $13.29 | $13.31 | $13.31 | 25,647 |
| 2023-03-16 | $13.38 | $13.68 | $13.32 | $13.64 | $13.64 | 31,294 |
| 2023-03-15 | $13.41 | $13.41 | $13.13 | $13.39 | $13.39 | 61,727 |
| 2023-03-14 | $13.52 | $13.63 | $13.43 | $13.57 | $13.57 | 44,363 |
| 2023-03-13 | $13.18 | $13.47 | $13.09 | $13.35 | $13.35 | 130,448 |
| 2023-03-10 | $13.61 | $13.61 | $13.30 | $13.41 | $13.41 | 60,308 |
| 2023-03-09 | $13.95 | $14.04 | $13.64 | $13.65 | $13.65 | 47,843 |
| 2023-03-08 | $13.96 | $13.99 | $13.84 | $13.93 | $13.93 | 24,838 |
| 2023-03-07 | $14.16 | $14.23 | $13.96 | $13.98 | $13.98 | 30,668 |
| 2023-03-06 | $14.31 | $14.39 | $14.10 | $14.17 | $14.17 | 47,031 |
| 2023-03-03 | $14.10 | $14.35 | $14.01 | $14.32 | $14.32 | 145,712 |
| 2023-03-02 | $13.79 | $13.98 | $13.68 | $13.98 | $13.98 | 59,001 |
| 2023-03-01 | $13.91 | $13.99 | $13.78 | $13.82 | $13.82 | 25,432 |
| 2023-02-28 | $13.88 | $13.97 | $13.78 | $13.89 | $13.89 | 24,117 |
| 2023-02-27 | $13.92 | $13.99 | $13.81 | $13.87 | $13.87 | 46,046 |
| 2023-02-24 | $13.91 | $13.94 | $13.75 | $13.79 | $13.79 | 37,634 |
| 2023-02-23 | $13.97 | $14.07 | $13.80 | $13.97 | $13.97 | 52,485 |
| 2023-02-22 | $13.86 | $13.94 | $13.79 | $13.89 | $13.89 | 42,267 |
| 2023-02-21 | $14.19 | $14.19 | $13.81 | $13.85 | $13.85 | 54,157 |
| 2023-02-17 | $14.17 | $14.27 | $14.00 | $14.27 | $14.27 | 35,668 |
| 2023-02-16 | $14.27 | $14.42 | $14.09 | $14.17 | $14.17 | 50,577 |
| 2023-02-15 | $14.07 | $14.39 | $14.07 | $14.38 | $14.38 | 60,949 |
| 2023-02-14 | $13.99 | $14.19 | $13.81 | $14.17 | $14.17 | 49,931 |
| 2023-02-13 | $13.83 | $14.02 | $13.81 | $13.99 | $13.99 | 42,474 |
| 2023-02-10 | $13.82 | $13.86 | $13.73 | $13.81 | $13.81 | 41,901 |
| 2023-02-09 | $14.11 | $14.25 | $13.83 | $13.88 | $13.88 | 65,872 |
| 2023-02-08 | $14.27 | $14.27 | $13.97 | $13.98 | $13.98 | 60,117 |
| 2023-02-07 | $14.18 | $14.33 | $14.00 | $14.29 | $14.29 | 70,997 |
| 2023-02-06 | $14.28 | $14.31 | $14.13 | $14.18 | $14.18 | 57,926 |
| 2023-02-03 | $14.47 | $14.69 | $14.35 | $14.36 | $14.36 | 133,647 |
| 2023-02-02 | $14.54 | $14.80 | $14.54 | $14.68 | $14.68 | 84,037 |
| 2023-02-01 | $13.96 | $14.43 | $13.96 | $14.33 | $14.33 | 60,391 |
| 2023-01-31 | $13.74 | $14.00 | $13.71 | $14.00 | $14.00 | 48,292 |
| 2023-01-30 | $13.77 | $13.86 | $13.67 | $13.67 | $13.67 | 58,650 |
| 2023-01-27 | $13.61 | $13.96 | $13.61 | $13.89 | $13.89 | 70,187 |
| 2023-01-26 | $13.68 | $13.70 | $13.48 | $13.64 | $13.64 | 45,877 |
| 2023-01-25 | $13.34 | $13.56 | $13.28 | $13.55 | $13.55 | 29,657 |
| 2023-01-24 | $13.50 | $13.60 | $13.45 | $13.52 | $13.52 | 25,264 |
| 2023-01-23 | $13.38 | $13.60 | $13.34 | $13.57 | $13.57 | 49,227 |
| 2023-01-20 | $13.15 | $13.37 | $13.09 | $13.35 | $13.35 | 36,570 |
| 2023-01-19 | $13.18 | $13.21 | $13.06 | $13.11 | $13.11 | 39,412 |
| 2023-01-18 | $13.57 | $13.71 | $13.31 | $13.32 | $13.32 | 87,780 |
| 2023-01-17 | $13.43 | $13.51 | $13.37 | $13.45 | $13.45 | 75,333 |
| 2023-01-13 | $13.23 | $13.43 | $13.21 | $13.42 | $13.42 | 45,097 |
| 2023-01-12 | $13.26 | $13.37 | $13.06 | $13.35 | $13.35 | 57,881 |
| 2023-01-11 | $13.13 | $13.21 | $13.10 | $13.19 | $13.19 | 39,594 |
| 2023-01-10 | $12.86 | $13.08 | $12.83 | $13.07 | $13.07 | 28,766 |
| 2023-01-09 | $12.92 | $13.03 | $12.84 | $12.92 | $12.92 | 58,411 |
| 2023-01-06 | $12.45 | $12.80 | $12.38 | $12.78 | $12.78 | 55,637 |
| 2023-01-05 | $12.50 | $12.50 | $12.32 | $12.37 | $12.37 | 35,303 |
| 2023-01-04 | $12.46 | $12.60 | $12.42 | $12.52 | $12.52 | 82,024 |
| 2023-01-03 | $12.53 | $12.67 | $12.26 | $12.35 | $12.35 | 77,067 |
| 2022-12-30 | $12.24 | $12.40 | $12.22 | $12.39 | $12.39 | 107,015 |
| 2022-12-29 | $12.16 | $12.39 | $12.11 | $12.39 | $12.39 | 118,593 |
| 2022-12-28 | $12.06 | $12.18 | $12.02 | $12.06 | $12.06 | 644,602 |
| 2022-12-27 | $12.17 | $12.20 | $12.05 | $12.07 | $12.07 | 79,910 |
| 2022-12-23 | $12.08 | $12.18 | $12.01 | $12.17 | $12.17 | 101,341 |
| 2022-12-22 | $12.25 | $12.32 | $11.93 | $12.13 | $12.13 | 114,499 |
| 2022-12-21 | $12.29 | $12.46 | $12.23 | $12.42 | $12.42 | 66,782 |
| 2022-12-20 | $12.10 | $12.32 | $12.08 | $12.20 | $12.20 | 50,131 |
| 2022-12-19 | $12.31 | $12.31 | $12.10 | $12.13 | $12.13 | 79,692 |
| 2022-12-16 | $12.38 | $12.44 | $12.24 | $12.34 | $12.34 | 160,042 |
| 2022-12-15 | $12.70 | $12.72 | $12.46 | $12.50 | $12.50 | 95,190 |
| 2022-12-14 | $12.92 | $13.06 | $12.76 | $12.88 | $12.88 | 65,505 |
| 2022-12-13 | $13.31 | $13.35 | $12.86 | $12.92 | $12.92 | 131,979 |
| 2022-12-12 | $12.77 | $12.96 | $12.77 | $12.95 | $12.95 | 92,622 |
| 2022-12-09 | $12.81 | $12.93 | $12.75 | $12.76 | $12.76 | 85,139 |
| 2022-12-08 | $12.82 | $12.98 | $12.75 | $12.85 | $12.85 | 38,125 |
| 2022-12-07 | $12.80 | $12.88 | $12.68 | $12.71 | $12.71 | 65,740 |
| 2022-12-06 | $13.13 | $13.13 | $12.81 | $12.84 | $12.84 | 45,424 |
| 2022-12-05 | $13.43 | $13.44 | $13.09 | $13.11 | $13.11 | 40,323 |
| 2022-12-02 | $13.28 | $13.53 | $13.26 | $13.50 | $13.50 | 71,979 |
| 2022-12-01 | $13.37 | $13.48 | $13.28 | $13.38 | $13.38 | 123,304 |
| 2022-11-30 | $12.87 | $13.31 | $12.78 | $13.30 | $13.30 | 43,340 |
| 2022-11-29 | $12.92 | $12.96 | $12.80 | $12.81 | $12.81 | 106,078 |
| 2022-11-28 | $13.04 | $13.15 | $12.88 | $12.89 | $12.89 | 26,541 |
| 2022-11-25 | $13.14 | $13.20 | $13.14 | $13.18 | $13.18 | 25,798 |
| 2022-11-23 | $12.99 | $13.24 | $12.99 | $13.18 | $13.18 | 35,996 |
| 2022-11-22 | $13.01 | $13.04 | $12.94 | $13.00 | $13.00 | 57,311 |
| 2022-11-21 | $13.11 | $13.11 | $12.96 | $12.98 | $12.98 | 34,401 |
| 2022-11-18 | $13.35 | $13.36 | $13.14 | $13.17 | $13.17 | 38,705 |
| 2022-11-17 | $13.10 | $13.22 | $13.08 | $13.21 | $13.21 | 26,462 |
| 2022-11-16 | $13.57 | $13.57 | $13.32 | $13.32 | $13.32 | 33,480 |
| 2022-11-15 | $13.62 | $13.73 | $13.55 | $13.65 | $13.65 | 79,703 |
| 2022-11-14 | $13.64 | $13.64 | $13.31 | $13.35 | $13.35 | 47,772 |
| 2022-11-11 | $13.43 | $13.72 | $13.41 | $13.68 | $13.68 | 136,271 |
| 2022-11-10 | $13.07 | $13.44 | $13.07 | $13.43 | $13.43 | 87,532 |
| 2022-11-09 | $12.91 | $12.91 | $12.56 | $12.57 | $12.57 | 70,004 |
| 2022-11-08 | $13.13 | $13.22 | $12.90 | $13.03 | $13.03 | 52,068 |
| 2022-11-07 | $13.01 | $13.11 | $12.88 | $13.08 | $13.08 | 70,802 |
| 2022-11-04 | $12.99 | $13.02 | $12.72 | $12.94 | $12.94 | 186,571 |
| 2022-11-03 | $12.72 | $12.91 | $12.69 | $12.78 | $12.78 | 116,603 |
| 2022-11-02 | $13.38 | $13.42 | $12.88 | $12.89 | $12.89 | 69,419 |
| 2022-11-01 | $13.64 | $13.67 | $13.37 | $13.38 | $13.38 | 43,946 |
| 2022-10-31 | $13.35 | $13.48 | $13.27 | $13.45 | $13.45 | 63,143 |
| 2022-10-28 | $13.11 | $13.45 | $13.10 | $13.44 | $13.44 | 36,946 |
| 2022-10-27 | $13.17 | $13.34 | $13.13 | $13.16 | $13.16 | 35,960 |
| 2022-10-26 | $13.06 | $13.39 | $13.06 | $13.13 | $13.13 | 59,180 |
| 2022-10-25 | $12.80 | $13.17 | $12.80 | $13.13 | $13.13 | 94,647 |
| 2022-10-24 | $12.74 | $12.81 | $12.56 | $12.75 | $12.75 | 48,420 |
| 2022-10-21 | $12.45 | $12.75 | $12.36 | $12.72 | $12.72 | 61,536 |
| 2022-10-20 | $12.54 | $12.72 | $12.46 | $12.48 | $12.48 | 41,425 |
| 2022-10-19 | $12.68 | $12.71 | $12.43 | $12.54 | $12.54 | 66,379 |
| 2022-10-18 | $12.88 | $12.91 | $12.64 | $12.73 | $12.73 | 80,039 |
| 2022-10-17 | $12.27 | $12.55 | $12.25 | $12.52 | $12.52 | 84,876 |
| 2022-10-14 | $12.47 | $12.52 | $11.96 | $11.98 | $11.98 | 52,485 |
| 2022-10-13 | $11.85 | $12.40 | $11.77 | $12.36 | $12.36 | 160,960 |
| 2022-10-12 | $12.24 | $12.27 | $12.06 | $12.14 | $12.14 | 42,636 |
| 2022-10-11 | $12.45 | $12.52 | $12.15 | $12.26 | $12.26 | 69,300 |
| 2022-10-10 | $12.53 | $12.58 | $12.30 | $12.40 | $12.40 | 89,983 |
| 2022-10-07 | $12.82 | $12.82 | $12.44 | $12.49 | $12.49 | 45,565 |
| 2022-10-06 | $13.02 | $13.21 | $12.96 | $12.98 | $12.98 | 53,155 |
| 2022-10-05 | $13.17 | $13.17 | $12.90 | $13.07 | $13.07 | 79,605 |
| 2022-10-04 | $12.99 | $13.28 | $12.91 | $13.26 | $13.26 | 75,081 |
| 2022-10-03 | $12.51 | $12.81 | $12.36 | $12.70 | $12.70 | 106,153 |
| 2022-09-30 | $12.44 | $12.69 | $12.35 | $12.36 | $12.36 | 69,109 |
| 2022-09-29 | $12.77 | $12.77 | $12.38 | $12.49 | $12.49 | 39,414 |
| 2022-09-28 | $12.59 | $12.98 | $12.50 | $12.93 | $12.93 | 58,542 |
| 2022-09-27 | $12.75 | $12.82 | $12.48 | $12.56 | $12.56 | 105,398 |
| 2022-09-26 | $12.73 | $12.97 | $12.58 | $12.60 | $12.60 | 97,611 |
| 2022-09-23 | $13.00 | $13.00 | $12.64 | $12.82 | $12.82 | 87,018 |
| 2022-09-22 | $13.35 | $13.35 | $13.06 | $13.14 | $13.14 | 108,756 |
| 2022-09-21 | $13.48 | $13.78 | $13.34 | $13.35 | $13.35 | 62,775 |
| 2022-09-20 | $13.47 | $13.47 | $13.28 | $13.38 | $13.38 | 70,444 |
| 2022-09-19 | $13.46 | $13.61 | $13.46 | $13.59 | $13.59 | 56,800 |
| 2022-09-16 | $13.70 | $13.70 | $13.49 | $13.62 | $13.62 | 58,466 |
| 2022-09-15 | $14.04 | $14.16 | $13.80 | $13.86 | $13.86 | 46,876 |
| 2022-09-14 | $13.99 | $14.09 | $13.84 | $14.04 | $14.04 | 106,924 |
| 2022-09-13 | $14.12 | $14.23 | $13.90 | $13.94 | $13.94 | 117,819 |
| 2022-09-12 | $14.51 | $14.56 | $14.41 | $14.56 | $14.56 | 58,767 |
| 2022-09-09 | $14.31 | $14.46 | $14.31 | $14.42 | $14.42 | 53,425 |
| 2022-09-08 | $13.83 | $14.18 | $13.83 | $14.14 | $14.14 | 83,781 |
| 2022-09-07 | $13.79 | $14.00 | $13.77 | $13.97 | $13.97 | 43,932 |
| 2022-09-06 | $13.90 | $13.99 | $13.74 | $13.88 | $13.88 | 79,213 |
| 2022-09-02 | $14.19 | $14.19 | $13.79 | $13.84 | $13.84 | 90,390 |
| 2022-09-01 | $14.01 | $14.01 | $13.73 | $13.99 | $13.99 | 86,679 |
| 2022-08-31 | $14.34 | $14.43 | $14.18 | $14.19 | $14.19 | 82,914 |
| 2022-08-30 | $14.60 | $14.60 | $14.20 | $14.26 | $14.26 | 92,213 |
| 2022-08-29 | $14.46 | $14.55 | $14.38 | $14.41 | $14.41 | 92,626 |
| 2022-08-26 | $15.27 | $15.27 | $14.59 | $14.62 | $14.62 | 84,271 |
| 2022-08-25 | $15.01 | $15.22 | $14.94 | $15.20 | $15.20 | 58,008 |
| 2022-08-24 | $14.70 | $14.96 | $14.69 | $14.88 | $14.88 | 44,773 |
| 2022-08-23 | $14.76 | $14.88 | $14.59 | $14.63 | $14.63 | 59,845 |
| 2022-08-22 | $14.93 | $15.00 | $14.71 | $14.75 | $14.75 | 64,364 |
| 2022-08-19 | $15.47 | $15.47 | $15.19 | $15.23 | $15.23 | 77,385 |
| 2022-08-18 | $15.66 | $15.72 | $15.55 | $15.66 | $15.66 | 35,214 |
| 2022-08-17 | $15.92 | $15.92 | $15.63 | $15.65 | $15.65 | 138,276 |
| 2022-08-16 | $15.99 | $16.22 | $15.84 | $16.10 | $16.10 | 76,663 |
| 2022-08-15 | $15.98 | $16.10 | $15.93 | $16.07 | $16.07 | 80,445 |
| 2022-08-12 | $15.84 | $16.10 | $15.73 | $16.09 | $16.09 | 72,074 |
| 2022-08-11 | $15.97 | $16.09 | $15.77 | $15.79 | $15.79 | 96,386 |
| 2022-08-10 | $15.52 | $15.80 | $15.44 | $15.77 | $15.77 | 85,582 |
| 2022-08-09 | $15.30 | $15.30 | $15.08 | $15.15 | $15.15 | 57,823 |
| 2022-08-08 | $15.46 | $15.63 | $15.37 | $15.41 | $15.41 | 76,900 |
| 2022-08-05 | $15.24 | $15.41 | $15.20 | $15.33 | $15.33 | 109,877 |
| 2022-08-04 | $15.41 | $15.54 | $15.37 | $15.47 | $15.47 | 73,714 |
| 2022-08-03 | $15.20 | $15.44 | $15.10 | $15.42 | $15.42 | 65,482 |
| 2022-08-02 | $15.03 | $15.32 | $14.94 | $15.13 | $15.13 | 119,835 |
| 2022-08-01 | $14.81 | $15.10 | $14.74 | $15.05 | $15.05 | 78,298 |
| 2022-07-29 | $14.68 | $14.96 | $14.60 | $14.94 | $14.94 | 120,050 |
| 2022-07-28 | $14.35 | $14.69 | $14.27 | $14.68 | $14.68 | 81,734 |
| 2022-07-27 | $14.18 | $14.42 | $14.12 | $14.39 | $14.39 | 83,337 |
| 2022-07-26 | $14.07 | $14.13 | $13.99 | $14.01 | $14.01 | 56,738 |
| 2022-07-25 | $14.17 | $14.20 | $14.00 | $14.15 | $14.15 | 66,886 |
| 2022-07-22 | $14.54 | $14.56 | $14.10 | $14.14 | $14.14 | 80,069 |
| 2022-07-21 | $14.26 | $14.51 | $14.21 | $14.50 | $14.50 | 127,981 |
| 2022-07-20 | $14.00 | $14.39 | $14.00 | $14.31 | $14.31 | 158,164 |
| 2022-07-19 | $13.73 | $14.06 | $13.73 | $14.04 | $14.04 | 120,121 |
| 2022-07-18 | $13.72 | $13.82 | $13.49 | $13.52 | $13.52 | 50,292 |
| 2022-07-15 | $13.36 | $13.55 | $13.24 | $13.55 | $13.55 | 97,837 |
| 2022-07-14 | $13.13 | $13.27 | $13.00 | $13.25 | $13.25 | 64,357 |
| 2022-07-13 | $13.16 | $13.40 | $13.07 | $13.30 | $13.30 | 62,903 |
| 2022-07-12 | $13.47 | $13.56 | $13.32 | $13.39 | $13.39 | 180,791 |
| 2022-07-11 | $13.68 | $13.72 | $13.42 | $13.46 | $13.46 | 92,528 |
| 2022-07-08 | $13.76 | $13.95 | $13.68 | $13.82 | $13.82 | 82,032 |
| 2022-07-07 | $13.55 | $13.87 | $13.55 | $13.87 | $13.87 | 79,414 |
| 2022-07-06 | $13.48 | $13.55 | $13.34 | $13.48 | $13.48 | 172,851 |
| 2022-07-05 | $13.26 | $13.55 | $13.01 | $13.54 | $13.54 | 322,469 |
| 2022-07-01 | $13.41 | $13.57 | $13.29 | $13.51 | $13.51 | 156,198 |
| 2022-06-30 | $13.25 | $13.51 | $13.10 | $13.43 | $13.43 | 136,313 |
| 2022-06-29 | $13.50 | $13.51 | $13.27 | $13.40 | $13.40 | 152,183 |
| 2022-06-28 | $14.05 | $14.12 | $13.61 | $13.63 | $13.63 | 87,270 |
| 2022-06-27 | $14.17 | $14.17 | $13.89 | $13.93 | $13.93 | 162,012 |
| 2022-06-24 | $13.96 | $14.13 | $13.96 | $14.07 | $14.07 | 65,881 |
| 2022-06-23 | $13.70 | $13.85 | $13.60 | $13.85 | $13.85 | 118,038 |
| 2022-06-22 | $13.53 | $13.81 | $13.53 | $13.66 | $13.66 | 51,961 |
| 2022-06-21 | $13.69 | $13.93 | $13.61 | $13.73 | $13.73 | 131,286 |
| 2022-06-17 | $13.24 | $13.59 | $13.21 | $13.51 | $13.51 | 193,289 |
| 2022-06-16 | $13.41 | $13.51 | $13.16 | $13.21 | $13.21 | 203,512 |
| 2022-06-15 | $13.57 | $13.93 | $13.49 | $13.80 | $13.80 | 292,041 |
| 2022-06-14 | $13.59 | $13.59 | $13.28 | $13.41 | $13.41 | 283,643 |
| 2022-06-13 | $13.80 | $13.86 | $13.46 | $13.52 | $13.52 | 250,645 |
| 2022-06-10 | $14.29 | $14.44 | $14.17 | $14.24 | $14.24 | 128,982 |
| 2022-06-09 | $15.04 | $15.04 | $14.60 | $14.61 | $14.61 | 70,819 |
| 2022-06-08 | $15.11 | $15.28 | $15.04 | $15.08 | $15.08 | 57,849 |
| 2022-06-07 | $14.87 | $15.16 | $14.80 | $15.16 | $15.16 | 67,046 |
| 2022-06-06 | $15.23 | $15.38 | $14.98 | $15.02 | $15.02 | 165,306 |
| 2022-06-03 | $15.17 | $15.26 | $15.03 | $15.14 | $15.14 | 57,286 |
| 2022-06-02 | $14.90 | $15.43 | $14.84 | $15.41 | $15.41 | 97,040 |
| 2022-06-01 | $15.00 | $15.10 | $14.64 | $14.80 | $14.80 | 100,167 |
| 2022-05-31 | $15.02 | $15.13 | $14.82 | $14.89 | $14.89 | 119,988 |
| 2022-05-27 | $14.71 | $15.10 | $14.71 | $15.10 | $15.10 | 261,706 |
| 2022-05-26 | $14.37 | $14.66 | $14.36 | $14.59 | $14.59 | 139,432 |
| 2022-05-25 | $14.06 | $14.33 | $14.06 | $14.25 | $14.25 | 136,404 |
| 2022-05-24 | $14.24 | $14.31 | $14.00 | $14.11 | $14.11 | 245,305 |
| 2022-05-23 | $14.46 | $14.51 | $14.20 | $14.50 | $14.50 | 308,783 |
| 2022-05-20 | $14.70 | $14.77 | $14.02 | $14.32 | $14.32 | 266,708 |
| 2022-05-19 | $14.28 | $14.70 | $14.28 | $14.54 | $14.54 | 248,548 |
| 2022-05-18 | $14.58 | $14.75 | $14.27 | $14.33 | $14.33 | 408,836 |
| 2022-05-17 | $14.49 | $14.74 | $14.40 | $14.73 | $14.73 | 229,275 |
| 2022-05-16 | $14.30 | $14.47 | $14.17 | $14.19 | $14.19 | 274,329 |
| 2022-05-13 | $14.00 | $14.43 | $13.97 | $14.36 | $14.36 | 247,293 |
| 2022-05-12 | $13.31 | $13.90 | $13.31 | $13.71 | $13.71 | 604,857 |
| 2022-05-11 | $13.79 | $14.09 | $13.46 | $13.50 | $13.50 | 429,529 |
| 2022-05-10 | $14.20 | $14.39 | $13.74 | $13.95 | $13.95 | 435,522 |
| 2022-05-09 | $14.48 | $14.56 | $13.94 | $14.01 | $14.01 | 532,476 |
| 2022-05-06 | $15.02 | $15.08 | $14.62 | $14.84 | $14.84 | 420,319 |
| 2022-05-05 | $15.74 | $15.74 | $14.96 | $15.11 | $15.11 | 246,436 |
| 2022-05-04 | $15.59 | $15.92 | $15.27 | $15.91 | $15.91 | 164,852 |
| 2022-05-03 | $15.57 | $15.67 | $15.44 | $15.57 | $15.57 | 153,903 |
| 2022-05-02 | $15.34 | $15.52 | $15.13 | $15.51 | $15.51 | 311,405 |
| 2022-04-29 | $15.62 | $15.88 | $15.30 | $15.31 | $15.31 | 250,873 |
| 2022-04-28 | $15.67 | $15.84 | $15.29 | $15.77 | $15.77 | 275,541 |
| 2022-04-27 | $15.50 | $15.65 | $15.34 | $15.35 | $15.35 | 194,548 |
| 2022-04-26 | $16.00 | $16.05 | $15.50 | $15.51 | $15.51 | 166,348 |
| 2022-04-25 | $15.76 | $16.11 | $15.75 | $16.09 | $16.09 | 184,900 |
| 2022-04-22 | $16.33 | $16.37 | $15.91 | $15.93 | $15.93 | 209,208 |
| 2022-04-21 | $17.14 | $17.18 | $16.28 | $16.32 | $16.32 | 127,119 |
| 2022-04-20 | $17.25 | $17.25 | $16.95 | $16.96 | $16.96 | 58,783 |
| 2022-04-19 | $16.88 | $17.22 | $16.85 | $17.15 | $17.15 | 89,457 |
| 2022-04-18 | $16.99 | $17.02 | $16.77 | $16.90 | $16.90 | 119,027 |
| 2022-04-14 | $17.30 | $17.32 | $17.02 | $17.02 | $17.02 | 82,774 |
| 2022-04-13 | $17.04 | $17.23 | $17.03 | $17.20 | $17.20 | 139,533 |
| 2022-04-12 | $17.21 | $17.33 | $16.89 | $16.94 | $16.94 | 157,608 |
| 2022-04-11 | $16.98 | $17.16 | $16.88 | $17.01 | $17.01 | 135,955 |
| 2022-04-08 | $17.39 | $17.40 | $17.10 | $17.11 | $17.11 | 102,945 |
| 2022-04-07 | $17.43 | $17.51 | $17.13 | $17.40 | $17.40 | 128,529 |
| 2022-04-06 | $17.77 | $17.77 | $17.26 | $17.41 | $17.41 | 236,503 |
| 2022-04-05 | $18.28 | $18.39 | $17.90 | $17.93 | $17.93 | 131,651 |
| 2022-04-04 | $18.17 | $18.33 | $18.05 | $18.33 | $18.33 | 104,458 |
| 2022-04-01 | $17.96 | $18.03 | $17.81 | $18.03 | $18.03 | 99,576 |
| 2022-03-31 | $18.21 | $18.22 | $17.92 | $17.93 | $17.93 | 136,873 |
| 2022-03-30 | $18.45 | $18.58 | $18.24 | $18.32 | $18.32 | 126,434 |
| 2022-03-29 | $18.18 | $18.49 | $18.10 | $18.46 | $18.46 | 168,264 |
| 2022-03-28 | $18.18 | $18.21 | $17.81 | $18.08 | $18.08 | 119,958 |
| 2022-03-25 | $18.18 | $18.33 | $18.10 | $18.23 | $18.23 | 88,734 |
| 2022-03-24 | $17.96 | $18.18 | $17.83 | $18.18 | $18.18 | 119,218 |
| 2022-03-23 | $17.99 | $18.07 | $17.75 | $17.84 | $17.84 | 141,169 |
| 2022-03-22 | $17.87 | $18.14 | $17.83 | $18.08 | $18.08 | 156,981 |
| 2022-03-21 | $17.80 | $17.93 | $17.60 | $17.76 | $17.76 | 126,061 |
| 2022-03-18 | $17.35 | $17.89 | $17.35 | $17.88 | $17.88 | 170,317 |
| 2022-03-17 | $16.86 | $17.43 | $16.86 | $17.42 | $17.42 | 153,323 |
| 2022-03-16 | $16.45 | $16.91 | $16.37 | $16.90 | $16.90 | 151,451 |
| 2022-03-15 | $15.90 | $16.18 | $15.77 | $16.17 | $16.17 | 223,435 |
| 2022-03-14 | $16.20 | $16.22 | $15.69 | $15.73 | $15.73 | 138,133 |
| 2022-03-11 | $16.63 | $16.69 | $16.09 | $16.11 | $16.11 | 133,987 |
| 2022-03-10 | $16.41 | $16.56 | $16.34 | $16.48 | $16.48 | 87,031 |
| 2022-03-09 | $16.64 | $16.75 | $16.45 | $16.62 | $16.62 | 156,404 |
| 2022-03-08 | $16.39 | $16.82 | $16.29 | $16.35 | $16.35 | 166,669 |
| 2022-03-07 | $16.59 | $16.84 | $16.45 | $16.45 | $16.45 | 363,704 |
| 2022-03-04 | $16.60 | $16.72 | $16.36 | $16.57 | $16.57 | 125,777 |
| 2022-03-03 | $17.33 | $17.33 | $16.64 | $16.72 | $16.72 | 225,464 |
| 2022-03-02 | $17.20 | $17.20 | $16.88 | $17.11 | $17.11 | 137,741 |
| 2022-03-01 | $17.38 | $17.54 | $17.02 | $17.11 | $17.11 | 215,535 |
| 2022-02-28 | $16.81 | $17.40 | $16.81 | $17.34 | $17.34 | 376,679 |
| 2022-02-25 | $16.70 | $16.80 | $16.33 | $16.77 | $16.77 | 292,330 |
| 2022-02-24 | $15.12 | $16.48 | $15.12 | $16.48 | $16.48 | 628,436 |
| 2022-02-23 | $16.32 | $16.32 | $15.65 | $15.68 | $15.68 | 153,560 |
| 2022-02-22 | $16.23 | $16.40 | $16.04 | $16.11 | $16.11 | 204,912 |
| 2022-02-18 | $16.66 | $16.66 | $16.27 | $16.36 | $16.36 | 210,115 |
| 2022-02-17 | $16.73 | $16.80 | $16.47 | $16.52 | $16.52 | 138,135 |
| 2022-02-16 | $16.84 | $17.01 | $16.72 | $16.94 | $16.94 | 98,461 |
| 2022-02-15 | $16.52 | $16.92 | $16.52 | $16.90 | $16.90 | 272,417 |
| 2022-02-14 | $16.42 | $16.61 | $16.25 | $16.38 | $16.38 | 220,513 |
| 2022-02-11 | $16.73 | $16.92 | $16.37 | $16.48 | $16.48 | 252,642 |
| 2022-02-10 | $16.79 | $17.22 | $16.62 | $16.72 | $16.72 | 213,641 |
| 2022-02-09 | $16.95 | $17.04 | $16.82 | $17.02 | $17.02 | 231,962 |
| 2022-02-08 | $16.32 | $16.68 | $16.29 | $16.65 | $16.65 | 155,357 |
| 2022-02-07 | $16.30 | $16.55 | $16.30 | $16.34 | $16.34 | 199,944 |
| 2022-02-04 | $16.01 | $16.37 | $15.88 | $16.23 | $16.23 | 190,941 |
| 2022-02-03 | $16.04 | $16.21 | $15.87 | $15.88 | $15.88 | 144,155 |
| 2022-02-02 | $16.67 | $16.69 | $16.25 | $16.35 | $16.35 | 239,148 |
| 2022-02-01 | $16.54 | $16.56 | $16.19 | $16.53 | $16.53 | 271,327 |
| 2022-01-31 | $15.85 | $16.42 | $15.85 | $16.40 | $16.40 | 224,386 |
| 2022-01-28 | $15.58 | $15.82 | $15.29 | $15.82 | $15.82 | 349,102 |
| 2022-01-27 | $16.09 | $16.12 | $15.54 | $15.59 | $15.59 | 330,970 |
| 2022-01-26 | $16.49 | $16.64 | $15.89 | $15.99 | $15.99 | 441,977 |
| 2022-01-25 | $16.16 | $16.51 | $15.99 | $16.25 | $16.25 | 422,476 |
| 2022-01-24 | $15.89 | $16.53 | $15.61 | $16.49 | $16.49 | 726,921 |
| 2022-01-21 | $16.78 | $16.89 | $16.45 | $16.47 | $16.47 | 458,347 |
| 2022-01-20 | $17.11 | $17.49 | $16.88 | $16.89 | $16.89 | 226,510 |
| 2022-01-19 | $17.20 | $17.33 | $17.00 | $17.02 | $17.02 | 461,567 |
| 2022-01-18 | $17.25 | $17.42 | $17.11 | $17.14 | $17.14 | 605,208 |
| 2022-01-14 | $17.45 | $17.61 | $17.26 | $17.55 | $17.55 | 354,686 |
| 2022-01-13 | $17.92 | $18.02 | $17.50 | $17.52 | $17.52 | 239,399 |
| 2022-01-12 | $18.18 | $18.28 | $17.85 | $17.92 | $17.92 | 192,025 |
| 2022-01-11 | $17.81 | $18.17 | $17.73 | $18.09 | $18.09 | 188,219 |
| 2022-01-10 | $17.78 | $17.82 | $17.46 | $17.77 | $17.77 | 356,906 |
| 2022-01-07 | $18.11 | $18.28 | $17.86 | $17.97 | $17.97 | 263,459 |
| 2022-01-06 | $18.13 | $18.27 | $17.85 | $18.09 | $18.09 | 444,144 |
| 2022-01-05 | $18.84 | $18.90 | $18.18 | $18.19 | $18.19 | 295,975 |
| 2022-01-04 | $19.04 | $19.04 | $18.69 | $18.83 | $18.83 | 266,604 |
| 2022-01-03 | $19.01 | $19.05 | $18.75 | $18.95 | $18.95 | 272,540 |
| 2021-12-31 | $18.99 | $19.06 | $18.85 | $18.85 | $18.85 | 217,016 |
| 2021-12-30 | $18.93 | $19.17 | $18.90 | $19.02 | $19.02 | 317,193 |
| 2021-12-29 | $19.00 | $19.06 | $18.83 | $18.95 | $18.95 | 226,467 |
| 2021-12-28 | $19.06 | $19.27 | $19.01 | $19.04 | $19.04 | 225,185 |
| 2021-12-27 | $19.09 | $19.20 | $19.02 | $19.12 | $19.12 | 204,319 |
| 2021-12-23 | $18.90 | $19.15 | $18.87 | $19.08 | $19.08 | 247,271 |
| 2021-12-22 | $18.84 | $18.94 | $18.74 | $18.84 | $18.84 | 247,532 |
| 2021-12-21 | $18.47 | $18.84 | $18.47 | $18.84 | $18.84 | 142,430 |
| 2021-12-20 | $18.29 | $18.39 | $18.12 | $18.29 | $18.29 | 430,510 |
| 2021-12-17 | $18.32 | $18.76 | $18.20 | $18.58 | $18.58 | 244,519 |
| 2021-12-16 | $19.01 | $19.13 | $18.43 | $18.48 | $18.48 | 308,833 |
| 2021-12-15 | $18.53 | $18.89 | $18.25 | $18.87 | $18.87 | 365,368 |
| 2021-12-14 | $18.60 | $18.81 | $18.40 | $18.57 | $18.57 | 338,254 |
| 2021-12-13 | $18.98 | $19.05 | $18.71 | $18.80 | $18.80 | 372,081 |
| 2021-12-10 | $19.23 | $19.30 | $18.98 | $19.01 | $19.01 | 255,736 |
| 2021-12-09 | $19.37 | $19.47 | $19.09 | $19.14 | $19.14 | 208,563 |
| 2021-12-08 | $19.27 | $19.51 | $19.10 | $19.47 | $19.47 | 148,893 |
| 2021-12-07 | $19.26 | $19.43 | $19.15 | $19.23 | $19.23 | 230,178 |
| 2021-12-06 | $18.71 | $18.99 | $18.50 | $18.90 | $18.90 | 291,973 |
| 2021-12-03 | $19.16 | $19.20 | $18.46 | $18.69 | $18.69 | 493,077 |
| 2021-12-02 | $18.78 | $19.12 | $18.73 | $19.07 | $19.07 | 266,908 |
| 2021-12-01 | $19.42 | $19.56 | $18.67 | $18.67 | $18.67 | 533,835 |
| 2021-11-30 | $19.39 | $19.53 | $19.05 | $19.20 | $19.20 | 293,220 |
| 2021-11-29 | $19.66 | $19.68 | $19.26 | $19.49 | $19.49 | 291,412 |
| 2021-11-26 | $19.46 | $19.57 | $19.22 | $19.47 | $19.47 | 234,605 |
| 2021-11-24 | $19.63 | $19.94 | $19.55 | $19.93 | $19.93 | 176,139 |
| 2021-11-23 | $19.93 | $20.05 | $19.62 | $19.81 | $19.81 | 352,020 |
| 2021-11-22 | $20.42 | $20.49 | $19.98 | $19.98 | $19.98 | 331,223 |
| 2021-11-19 | $20.58 | $20.64 | $20.45 | $20.46 | $20.46 | 196,312 |
| 2021-11-18 | $20.90 | $20.90 | $20.55 | $20.64 | $20.64 | 267,030 |
| 2021-11-17 | $20.90 | $20.99 | $20.77 | $20.85 | $20.85 | 324,926 |
| 2021-11-16 | $20.82 | $20.99 | $20.79 | $20.93 | $20.93 | 194,245 |
| 2021-11-15 | $20.90 | $20.98 | $20.83 | $20.92 | $20.92 | 196,641 |
| 2021-11-12 | $20.77 | $20.85 | $20.63 | $20.85 | $20.85 | 210,950 |
| 2021-11-11 | $20.73 | $20.90 | $20.73 | $20.78 | $20.78 | 273,225 |
| 2021-11-10 | $20.81 | $21.04 | $20.57 | $20.64 | $20.64 | 416,752 |
| 2021-11-09 | $21.21 | $21.30 | $20.90 | $21.08 | $21.08 | 320,178 |
| 2021-11-08 | $21.00 | $21.22 | $21.00 | $21.20 | $21.20 | 399,518 |
| 2021-11-05 | $20.91 | $21.03 | $20.78 | $20.92 | $20.92 | 421,461 |
| 2021-11-04 | $20.79 | $20.92 | $20.71 | $20.84 | $20.84 | 330,062 |
| 2021-11-03 | $20.46 | $20.72 | $20.45 | $20.69 | $20.69 | 269,838 |
| 2021-11-02 | $20.53 | $20.56 | $20.42 | $20.49 | $20.49 | 320,676 |
| 2021-11-01 | $20.25 | $20.53 | $20.21 | $20.50 | $20.50 | 481,134 |
| 2021-10-29 | $20.03 | $20.14 | $20.03 | $20.12 | $20.12 | 173,182 |
| 2021-10-28 | $19.96 | $20.16 | $19.96 | $20.15 | $20.15 | 531,582 |
| 2021-10-27 | $20.21 | $20.23 | $19.91 | $19.91 | $19.91 | 262,299 |
| 2021-10-26 | $20.29 | $20.38 | $20.12 | $20.17 | $20.17 | 271,771 |
| 2021-10-25 | $20.16 | $20.35 | $20.08 | $20.30 | $20.30 | 258,842 |
| 2021-10-22 | $20.35 | $20.45 | $20.15 | $20.19 | $20.19 | 199,620 |
| 2021-10-21 | $20.21 | $20.39 | $20.21 | $20.36 | $20.36 | 211,458 |
| 2021-10-20 | $20.26 | $20.30 | $20.17 | $20.22 | $20.22 | 234,093 |
| 2021-10-19 | $20.00 | $20.26 | $20.00 | $20.24 | $20.24 | 236,581 |
| 2021-10-18 | $19.81 | $19.97 | $19.78 | $19.95 | $19.95 | 191,456 |
| 2021-10-15 | $19.95 | $19.99 | $19.89 | $19.89 | $19.89 | 187,729 |
| 2021-10-14 | $19.80 | $19.92 | $19.78 | $19.87 | $19.87 | 217,051 |
| 2021-10-13 | $19.61 | $19.66 | $19.46 | $19.63 | $19.63 | 181,472 |
| 2021-10-12 | $19.52 | $19.60 | $19.46 | $19.52 | $19.52 | 114,562 |
| 2021-10-11 | $19.55 | $19.69 | $19.44 | $19.44 | $19.44 | 170,777 |
| 2021-10-08 | $19.78 | $19.78 | $19.56 | $19.57 | $19.57 | 272,953 |
| 2021-10-07 | $19.65 | $19.80 | $19.58 | $19.71 | $19.71 | 291,829 |
| 2021-10-06 | $19.23 | $19.45 | $19.12 | $19.44 | $19.44 | 260,160 |
| 2021-10-05 | $19.31 | $19.55 | $19.25 | $19.45 | $19.45 | 355,782 |
| 2021-10-04 | $19.63 | $19.64 | $19.14 | $19.25 | $19.25 | 341,777 |
| 2021-10-01 | $19.68 | $19.78 | $19.44 | $19.70 | $19.70 | 312,285 |
| 2021-09-30 | $19.88 | $19.90 | $19.57 | $19.57 | $19.57 | 265,382 |
| 2021-09-29 | $19.97 | $20.03 | $19.74 | $19.77 | $19.77 | 341,468 |
| 2021-09-28 | $20.18 | $20.23 | $19.81 | $19.87 | $19.87 | 406,382 |
| 2021-09-27 | $20.44 | $20.51 | $20.30 | $20.42 | $20.42 | 196,570 |
| 2021-09-24 | $20.42 | $20.52 | $20.37 | $20.44 | $20.44 | 154,904 |
| 2021-09-23 | $20.35 | $20.59 | $20.33 | $20.55 | $20.55 | 288,570 |
| 2021-09-22 | $20.18 | $20.41 | $20.18 | $20.31 | $20.31 | 192,902 |
| 2021-09-21 | $20.17 | $20.19 | $19.94 | $20.05 | $20.05 | 206,933 |
| 2021-09-20 | $20.11 | $20.24 | $19.84 | $20.09 | $20.09 | 439,813 |
| 2021-09-17 | $20.51 | $20.56 | $20.37 | $20.49 | $20.49 | 142,900 |
| 2021-09-16 | $20.51 | $20.56 | $20.42 | $20.50 | $20.50 | 219,421 |
| 2021-09-15 | $20.43 | $20.52 | $20.29 | $20.51 | $20.51 | 190,342 |
| 2021-09-14 | $20.69 | $20.70 | $20.36 | $20.41 | $20.41 | 234,092 |
| 2021-09-13 | $20.90 | $20.92 | $20.53 | $20.67 | $20.67 | 321,250 |
| 2021-09-10 | $20.97 | $21.02 | $20.78 | $20.79 | $20.79 | 173,693 |
| 2021-09-09 | $20.88 | $21.00 | $20.87 | $20.88 | $20.88 | 239,078 |
| 2021-09-08 | $21.05 | $21.06 | $20.77 | $20.92 | $20.92 | 303,294 |
| 2021-09-07 | $21.18 | $21.24 | $21.11 | $21.16 | $21.16 | 307,371 |
| 2021-09-03 | $21.16 | $21.22 | $21.12 | $21.19 | $21.19 | 187,751 |
| 2021-09-02 | $21.20 | $21.33 | $21.17 | $21.25 | $21.25 | 572,116 |
| 2021-09-01 | $21.05 | $21.24 | $21.04 | $21.13 | $21.13 | 359,484 |
| 2021-08-31 | $21.00 | $21.08 | $20.92 | $21.04 | $21.04 | 222,614 |
| 2021-08-30 | $20.96 | $21.15 | $20.93 | $21.13 | $21.13 | 638,943 |
| 2021-08-27 | $20.52 | $20.89 | $20.52 | $20.86 | $20.86 | 424,973 |
| 2021-08-26 | $20.45 | $20.60 | $20.40 | $20.45 | $20.45 | 240,316 |
| 2021-08-25 | $20.35 | $20.57 | $20.34 | $20.50 | $20.50 | 330,859 |
| 2021-08-24 | $20.24 | $20.39 | $20.24 | $20.38 | $20.38 | 260,499 |
| 2021-08-23 | $19.95 | $20.21 | $19.95 | $20.17 | $20.17 | 251,058 |
| 2021-08-20 | $19.57 | $19.85 | $19.53 | $19.84 | $19.84 | 228,018 |
| 2021-08-19 | $19.61 | $19.80 | $19.57 | $19.65 | $19.65 | 264,344 |
| 2021-08-18 | $19.94 | $20.03 | $19.78 | $19.80 | $19.80 | 207,423 |
| 2021-08-17 | $20.01 | $20.08 | $19.81 | $19.92 | $19.92 | 370,529 |
| 2021-08-16 | $20.16 | $20.21 | $20.01 | $20.16 | $20.16 | 278,101 |
| 2021-08-13 | $20.56 | $20.57 | $20.25 | $20.27 | $20.27 | 242,056 |
| 2021-08-12 | $20.65 | $20.72 | $20.60 | $20.62 | $20.62 | 225,217 |
| 2021-08-11 | $20.55 | $20.78 | $20.55 | $20.78 | $20.78 | 273,613 |
| 2021-08-10 | $20.49 | $20.52 | $20.40 | $20.42 | $20.42 | 174,363 |
| 2021-08-09 | $20.36 | $20.47 | $20.27 | $20.41 | $20.41 | 234,383 |
| 2021-08-06 | $20.45 | $20.53 | $20.34 | $20.36 | $20.36 | 194,905 |
| 2021-08-05 | $20.19 | $20.48 | $20.19 | $20.48 | $20.48 | 235,557 |
| 2021-08-04 | $20.22 | $20.26 | $20.11 | $20.18 | $20.18 | 202,099 |
| 2021-08-03 | $20.33 | $20.33 | $20.07 | $20.31 | $20.31 | 183,054 |
| 2021-08-02 | $20.46 | $20.47 | $20.30 | $20.33 | $20.33 | 213,362 |
| 2021-07-30 | $20.31 | $20.45 | $20.30 | $20.34 | $20.34 | 220,607 |
| 2021-07-29 | $20.50 | $20.62 | $20.44 | $20.55 | $20.55 | 213,435 |
| 2021-07-28 | $20.19 | $20.48 | $20.19 | $20.44 | $20.44 | 229,563 |
| 2021-07-27 | $20.21 | $20.21 | $19.79 | $20.00 | $20.00 | 402,955 |
| 2021-07-26 | $20.41 | $20.41 | $20.25 | $20.32 | $20.32 | 380,104 |
| 2021-07-23 | $20.48 | $20.55 | $20.38 | $20.54 | $20.54 | 230,312 |
| 2021-07-22 | $20.53 | $20.55 | $20.39 | $20.49 | $20.49 | 197,122 |
| 2021-07-21 | $20.32 | $20.51 | $20.31 | $20.51 | $20.51 | 274,979 |
| 2021-07-20 | $19.90 | $20.34 | $19.82 | $20.30 | $20.30 | 352,195 |
| 2021-07-19 | $19.80 | $19.84 | $19.61 | $19.83 | $19.83 | 465,529 |
| 2021-07-16 | $20.40 | $20.40 | $20.04 | $20.09 | $20.09 | 297,553 |
| 2021-07-15 | $20.43 | $20.50 | $20.17 | $20.29 | $20.29 | 375,234 |
| 2021-07-14 | $20.80 | $20.83 | $20.50 | $20.51 | $20.51 | 332,594 |
| 2021-07-13 | $20.75 | $20.86 | $20.68 | $20.70 | $20.70 | 308,670 |
| 2021-07-12 | $20.97 | $20.98 | $20.78 | $20.86 | $20.86 | 381,503 |
| 2021-07-09 | $20.78 | $20.92 | $20.65 | $20.90 | $20.90 | 378,985 |
| 2021-07-08 | $20.32 | $20.61 | $20.25 | $20.56 | $20.56 | 478,372 |
| 2021-07-07 | $20.84 | $20.90 | $20.59 | $20.78 | $20.78 | 351,497 |
| 2021-07-06 | $20.90 | $20.92 | $20.65 | $20.84 | $20.84 | 518,627 |
| 2021-07-02 | $21.15 | $21.16 | $20.91 | $20.96 | $20.96 | 292,477 |
| 2021-07-01 | $20.99 | $21.09 | $20.89 | $21.01 | $21.01 | 253,543 |
| 2021-06-30 | $21.19 | $21.20 | $20.98 | $21.01 | $21.01 | 385,503 |
| 2021-06-29 | $21.19 | $21.25 | $21.10 | $21.21 | $21.21 | 425,538 |
| 2021-06-28 | $21.25 | $21.25 | $21.05 | $21.16 | $21.16 | 525,489 |
| 2021-06-25 | $21.14 | $21.18 | $21.05 | $21.14 | $21.14 | 534,143 |
| 2021-06-24 | $20.89 | $21.05 | $20.89 | $21.05 | $21.05 | 437,080 |
| 2021-06-23 | $20.83 | $20.89 | $20.78 | $20.83 | $20.83 | 450,748 |
| 2021-06-22 | $20.74 | $20.83 | $20.61 | $20.78 | $20.78 | 405,722 |
| 2021-06-21 | $20.50 | $20.72 | $20.44 | $20.72 | $20.72 | 478,774 |
| 2021-06-18 | $20.46 | $20.54 | $20.29 | $20.37 | $20.37 | 327,450 |
| 2021-06-17 | $20.47 | $20.62 | $20.32 | $20.60 | $20.60 | 331,862 |
| 2021-06-16 | $20.55 | $20.60 | $20.30 | $20.45 | $20.45 | 457,790 |
| 2021-06-15 | $20.69 | $20.69 | $20.55 | $20.59 | $20.59 | 298,864 |
| 2021-06-14 | $20.66 | $20.68 | $20.56 | $20.68 | $20.68 | 381,690 |
| 2021-06-11 | $20.65 | $20.75 | $20.55 | $20.62 | $20.62 | 278,570 |
| 2021-06-10 | $20.61 | $20.67 | $20.51 | $20.63 | $20.63 | 249,715 |
| 2021-06-09 | $20.72 | $20.77 | $20.55 | $20.56 | $20.56 | 297,491 |
| 2021-06-08 | $20.73 | $20.80 | $20.57 | $20.71 | $20.71 | 705,654 |
| 2021-06-07 | $20.75 | $20.76 | $20.61 | $20.72 | $20.72 | 374,541 |
| 2021-06-04 | $20.65 | $20.81 | $20.60 | $20.77 | $20.77 | 432,759 |
| 2021-06-03 | $20.45 | $20.61 | $20.39 | $20.53 | $20.53 | 365,882 |
| 2021-06-02 | $20.62 | $20.69 | $20.61 | $20.68 | $20.68 | 306,716 |
| 2021-06-01 | $20.56 | $20.74 | $20.56 | $20.65 | $20.65 | 469,265 |
| 2021-05-28 | $20.37 | $20.49 | $20.36 | $20.39 | $20.39 | 402,422 |
| 2021-05-27 | $20.27 | $20.38 | $20.26 | $20.37 | $20.37 | 534,399 |
| 2021-05-26 | $20.20 | $20.22 | $20.12 | $20.19 | $20.19 | 485,357 |
| 2021-05-25 | $20.20 | $20.29 | $20.06 | $20.13 | $20.13 | 306,592 |
| 2021-05-24 | $20.00 | $20.13 | $19.92 | $20.06 | $20.06 | 370,201 |
| 2021-05-21 | $19.96 | $20.04 | $19.81 | $19.86 | $19.86 | 348,500 |
| 2021-05-20 | $19.69 | $19.87 | $19.65 | $19.81 | $19.81 | 383,672 |
| 2021-05-19 | $19.25 | $19.55 | $19.12 | $19.55 | $19.55 | 489,049 |
| 2021-05-18 | $19.72 | $19.89 | $19.63 | $19.65 | $19.65 | 363,543 |
| 2021-05-17 | $19.60 | $19.67 | $19.46 | $19.67 | $19.67 | 547,576 |
| 2021-05-14 | $19.50 | $19.77 | $19.41 | $19.75 | $19.75 | 377,240 |
| 2021-05-13 | $19.26 | $19.57 | $19.15 | $19.32 | $19.32 | 769,348 |
| 2021-05-12 | $19.50 | $19.68 | $19.18 | $19.19 | $19.19 | 703,194 |
| 2021-05-11 | $19.18 | $19.84 | $19.15 | $19.76 | $19.76 | 1,007,021 |
| 2021-05-10 | $20.32 | $20.37 | $19.88 | $19.90 | $19.90 | 968,904 |
| 2021-05-07 | $20.20 | $20.51 | $20.18 | $20.44 | $20.44 | 642,999 |
| 2021-05-06 | $20.11 | $20.25 | $19.96 | $20.24 | $20.24 | 1,129,191 |
| 2021-05-05 | $20.26 | $20.28 | $20.08 | $20.15 | $20.15 | 378,977 |
| 2021-05-04 | $20.32 | $20.33 | $19.96 | $20.24 | $20.24 | 1,504,432 |
| 2021-05-03 | $20.69 | $20.69 | $20.43 | $20.47 | $20.47 | 876,418 |
| 2021-04-30 | $20.58 | $20.70 | $20.50 | $20.59 | $20.59 | 680,169 |
| 2021-04-29 | $20.85 | $20.95 | $20.62 | $20.79 | $20.79 | 649,485 |
| 2021-04-28 | $20.79 | $20.88 | $20.73 | $20.84 | $20.84 | 524,324 |
| 2021-04-27 | $20.85 | $20.91 | $20.75 | $20.84 | $20.84 | 831,175 |
| 2021-04-26 | $20.75 | $20.85 | $20.66 | $20.85 | $20.85 | 992,632 |
| 2021-04-23 | $20.54 | $20.75 | $20.48 | $20.70 | $20.70 | 777,055 |
| 2021-04-22 | $20.56 | $20.72 | $20.35 | $20.48 | $20.48 | 852,431 |
| 2021-04-21 | $20.11 | $20.50 | $20.01 | $20.50 | $20.50 | 868,717 |
| 2021-04-20 | $20.55 | $20.57 | $20.07 | $20.22 | $20.22 | 1,707,844 |
| 2021-04-19 | $20.88 | $20.88 | $20.51 | $20.68 | $20.68 | 1,575,568 |
| 2021-04-16 | $20.95 | $21.02 | $20.89 | $20.97 | $20.97 | 1,392,624 |
| 2021-04-15 | $21.07 | $21.07 | $20.91 | $20.98 | $20.98 | 1,315,106 |
| 2021-04-14 | $21.00 | $21.15 | $20.87 | $20.92 | $20.92 | 1,942,028 |
| 2021-04-13 | $20.95 | $21.00 | $20.83 | $21.00 | $21.00 | 1,686,636 |
| 2021-04-12 | $21.00 | $21.02 | $20.75 | $20.91 | $20.91 | 1,871,752 |
| 2021-04-09 | $21.04 | $21.04 | $20.90 | $21.03 | $21.03 | 1,713,689 |
| 2021-04-08 | $20.97 | $21.05 | $20.86 | $21.05 | $21.05 | 2,133,378 |
| 2021-04-07 | $21.03 | $21.05 | $20.75 | $20.81 | $20.81 | 2,992,583 |
| 2021-04-06 | $21.13 | $21.14 | $21.03 | $21.10 | $21.10 | 3,597,879 |
| 2021-04-05 | $21.27 | $21.27 | $21.01 | $21.14 | $21.14 | 5,038,149 |
| 2021-04-01 | $20.89 | $21.00 | $20.73 | $20.91 | $20.91 | 6,542,991 |
| 2021-03-31 | $20.43 | $20.57 | $20.41 | $20.57 | $20.57 | 7,522,365 |
| 2021-03-30 | $20.50 | $20.70 | $20.07 | $20.30 | $20.30 | 14,736,230 |