Aberdeen Standard Global Infrastructure Income Fund (ASGI) Exchange: NYSE
Data as of Aug. 21, 2025
$21.25 ($-0.08) -0.38%
Aberdeen Standard Global Infrastructure Income Fund - Daily Information
Click for more stock information on Aberdeen Standard Global Infrastructure Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $21.35 |
| Previous Close | $21.25 |
| High | $21.45 |
| Low | $21.20 |
| Adjusted Open | $21.35 |
| Previous Adjusted Close | $21.25 |
| Adjusted High | $21.45 |
| Adjusted Low | $21.20 |
About Aberdeen Standard Global Infrastructure Income Fund (ASGI)
Aberdeen Standard Global Infrastructure Income Fund of Beneficial Interest
Invest in Aberdeen Standard Global Infrastructure Income Fund (ASGI)
Historical Stock Data for Aberdeen Standard Global Infrastructure Income Fund (ASGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | $21.35 | $21.45 | $21.20 | $21.25 | $21.25 | 105,091 |
| 2025-08-04 | $21.35 | $21.43 | $21.29 | $21.33 | $21.33 | 173,465 |
| 2025-08-01 | $21.33 | $21.35 | $21.11 | $21.27 | $21.27 | 133,160 |
| 2025-07-31 | $21.26 | $21.34 | $21.18 | $21.29 | $21.29 | 138,956 |
| 2025-07-30 | $21.10 | $21.26 | $21.08 | $21.26 | $21.26 | 113,619 |
| 2025-07-29 | $21.10 | $21.10 | $20.98 | $21.08 | $21.08 | 109,623 |
| 2025-07-28 | $21.18 | $21.19 | $21.00 | $21.04 | $21.04 | 154,257 |
| 2025-07-25 | $21.15 | $21.23 | $21.00 | $21.18 | $21.18 | 136,402 |
| 2025-07-24 | $21.00 | $21.18 | $21.00 | $21.14 | $21.14 | 218,794 |
| 2025-07-23 | $21.18 | $21.30 | $21.18 | $21.25 | $21.04 | 255,249 |
| 2025-07-22 | $20.98 | $21.08 | $20.88 | $21.04 | $20.83 | 167,644 |
| 2025-07-21 | $20.99 | $21.04 | $20.85 | $20.86 | $20.65 | 238,927 |
| 2025-07-18 | $20.58 | $21.10 | $20.50 | $21.10 | $20.89 | 359,885 |
| 2025-07-17 | $20.69 | $20.82 | $20.45 | $20.50 | $20.30 | 156,120 |
| 2025-07-16 | $20.60 | $20.84 | $20.52 | $20.60 | $20.40 | 155,363 |
| 2025-07-15 | $20.74 | $20.81 | $20.42 | $20.56 | $20.36 | 188,989 |
| 2025-07-14 | $20.67 | $20.75 | $20.52 | $20.68 | $20.48 | 195,708 |
| 2025-07-11 | $20.85 | $20.88 | $20.61 | $20.74 | $20.54 | 192,300 |
| 2025-07-10 | $20.71 | $20.84 | $20.69 | $20.84 | $20.64 | 161,949 |
| 2025-07-09 | $20.58 | $20.72 | $20.57 | $20.64 | $20.44 | 158,680 |
| 2025-07-08 | $20.58 | $20.66 | $20.45 | $20.58 | $20.38 | 134,883 |
| 2025-07-07 | $20.56 | $20.70 | $20.48 | $20.54 | $20.34 | 157,377 |
| 2025-07-03 | $20.68 | $20.72 | $20.55 | $20.64 | $20.64 | 91,743 |
| 2025-07-02 | $20.51 | $20.59 | $20.45 | $20.59 | $20.59 | 150,514 |
| 2025-07-01 | $20.45 | $20.54 | $20.36 | $20.53 | $20.53 | 162,452 |
| 2025-06-30 | $20.25 | $20.38 | $20.16 | $20.38 | $20.38 | 205,154 |
| 2025-06-27 | $19.99 | $20.20 | $19.95 | $20.19 | $20.19 | 158,353 |
| 2025-06-26 | $19.92 | $20.14 | $19.88 | $19.89 | $19.89 | 121,315 |
| 2025-06-25 | $20.01 | $20.06 | $19.85 | $19.90 | $19.90 | 165,289 |
| 2025-06-24 | $20.20 | $20.23 | $19.86 | $19.90 | $19.90 | 179,365 |
| 2025-06-23 | $20.15 | $20.15 | $19.96 | $20.11 | $20.11 | 167,992 |
| 2025-06-20 | $20.12 | $20.37 | $20.07 | $20.28 | $20.28 | 247,030 |
| 2025-06-18 | $20.12 | $20.19 | $19.94 | $20.04 | $20.04 | 153,979 |
| 2025-06-17 | $20.05 | $20.13 | $19.92 | $20.03 | $20.03 | 207,664 |
| 2025-06-16 | $20.07 | $20.15 | $19.90 | $19.99 | $19.99 | 192,875 |
| 2025-06-13 | $20.06 | $20.06 | $19.87 | $19.94 | $19.94 | 116,265 |
| 2025-06-12 | $20.00 | $20.06 | $19.92 | $20.03 | $20.03 | 120,408 |
| 2025-06-11 | $19.97 | $19.98 | $19.83 | $19.91 | $19.91 | 131,833 |
| 2025-06-10 | $19.73 | $19.85 | $19.70 | $19.83 | $19.83 | 111,265 |
| 2025-06-09 | $19.84 | $19.84 | $19.60 | $19.69 | $19.69 | 170,388 |
| 2025-06-06 | $19.87 | $20.00 | $19.70 | $19.75 | $19.75 | 141,831 |
| 2025-06-05 | $19.94 | $19.94 | $19.70 | $19.70 | $19.70 | 199,383 |
| 2025-06-04 | $19.78 | $19.88 | $19.65 | $19.88 | $19.88 | 264,896 |
| 2025-06-03 | $19.63 | $19.71 | $19.51 | $19.68 | $19.68 | 164,261 |
| 2025-06-02 | $19.47 | $19.60 | $19.40 | $19.60 | $19.60 | 153,063 |
| 2025-05-30 | $19.48 | $19.53 | $19.39 | $19.45 | $19.45 | 167,785 |
| 2025-05-29 | $19.25 | $19.42 | $19.20 | $19.42 | $19.42 | 186,459 |
| 2025-05-28 | $19.33 | $19.33 | $19.09 | $19.16 | $19.16 | 160,047 |
| 2025-05-27 | $19.19 | $19.34 | $19.16 | $19.30 | $19.30 | 102,778 |
| 2025-05-23 | $19.05 | $19.37 | $19.01 | $19.14 | $19.14 | 147,595 |
| 2025-05-22 | $19.21 | $19.29 | $19.03 | $19.12 | $19.12 | 174,511 |
| 2025-05-21 | $19.57 | $19.65 | $19.39 | $19.41 | $19.21 | 242,409 |
| 2025-05-20 | $19.50 | $19.58 | $19.42 | $19.55 | $19.55 | 170,094 |
| 2025-05-19 | $19.38 | $19.49 | $19.35 | $19.41 | $19.41 | 127,468 |
| 2025-05-16 | $19.41 | $19.44 | $19.30 | $19.43 | $19.43 | 136,759 |
| 2025-05-15 | $19.10 | $19.42 | $19.09 | $19.26 | $19.26 | 157,799 |
| 2025-05-14 | $18.94 | $19.09 | $18.90 | $19.02 | $19.02 | 148,574 |
| 2025-05-13 | $19.02 | $19.16 | $18.94 | $19.00 | $19.00 | 243,371 |
| 2025-05-12 | $19.25 | $19.25 | $18.91 | $18.91 | $18.91 | 221,357 |
| 2025-05-09 | $18.94 | $19.14 | $18.87 | $19.09 | $19.09 | 197,479 |
| 2025-05-08 | $19.05 | $19.18 | $18.91 | $18.94 | $18.94 | 86,856 |
| 2025-05-07 | $18.90 | $19.15 | $18.90 | $19.01 | $19.01 | 109,131 |
| 2025-05-06 | $18.95 | $18.99 | $18.85 | $18.94 | $18.94 | 99,317 |
| 2025-05-05 | $18.82 | $18.96 | $18.82 | $18.91 | $18.91 | 145,385 |
| 2025-05-02 | $18.89 | $18.98 | $18.85 | $18.94 | $18.94 | 116,546 |
| 2025-05-01 | $18.84 | $18.96 | $18.80 | $18.84 | $18.84 | 163,748 |
| 2025-04-30 | $18.84 | $18.88 | $18.55 | $18.84 | $18.84 | 142,768 |
| 2025-04-29 | $18.53 | $18.87 | $18.53 | $18.84 | $18.84 | 146,620 |
| 2025-04-28 | $18.56 | $18.68 | $18.55 | $18.63 | $18.63 | 89,792 |
| 2025-04-25 | $18.58 | $18.69 | $18.51 | $18.56 | $18.56 | 77,754 |
| 2025-04-24 | $18.42 | $18.67 | $18.38 | $18.58 | $18.58 | 121,806 |
| 2025-04-23 | $18.60 | $18.62 | $18.45 | $18.48 | $18.48 | 169,549 |
| 2025-04-22 | $18.45 | $18.74 | $18.30 | $18.67 | $18.47 | 149,003 |
| 2025-04-21 | $18.58 | $18.60 | $18.16 | $18.30 | $18.10 | 203,736 |
| 2025-04-17 | $18.27 | $18.68 | $18.27 | $18.64 | $18.44 | 118,124 |
| 2025-04-16 | $18.23 | $18.42 | $18.20 | $18.27 | $18.27 | 116,701 |
| 2025-04-15 | $18.16 | $18.26 | $18.09 | $18.24 | $18.24 | 104,989 |
| 2025-04-14 | $17.80 | $18.18 | $17.78 | $18.03 | $18.03 | 287,319 |
| 2025-04-11 | $17.59 | $17.76 | $17.43 | $17.72 | $17.72 | 137,078 |
| 2025-04-10 | $17.08 | $17.72 | $17.08 | $17.39 | $17.39 | 327,181 |
| 2025-04-09 | $16.70 | $17.72 | $16.70 | $17.38 | $17.38 | 260,180 |
| 2025-04-08 | $17.10 | $17.42 | $16.71 | $16.83 | $16.83 | 239,615 |
| 2025-04-07 | $16.84 | $17.34 | $16.65 | $16.85 | $16.85 | 257,314 |
| 2025-04-04 | $18.20 | $18.33 | $17.33 | $17.46 | $17.46 | 312,960 |
| 2025-04-03 | $18.30 | $18.55 | $18.25 | $18.37 | $18.37 | 148,745 |
| 2025-04-02 | $18.46 | $18.50 | $18.27 | $18.44 | $18.44 | 118,132 |
| 2025-04-01 | $18.46 | $18.46 | $18.25 | $18.43 | $18.43 | 103,156 |
| 2025-03-31 | $18.48 | $18.48 | $18.25 | $18.39 | $18.39 | 200,642 |
| 2025-03-28 | $18.37 | $18.51 | $18.34 | $18.49 | $18.49 | 95,848 |
| 2025-03-27 | $18.30 | $18.43 | $18.26 | $18.31 | $18.31 | 101,304 |
| 2025-03-26 | $18.44 | $18.50 | $18.27 | $18.37 | $18.37 | 175,127 |
| 2025-03-25 | $18.46 | $18.54 | $18.35 | $18.37 | $18.37 | 165,197 |
| 2025-03-24 | $18.64 | $18.64 | $18.54 | $18.60 | $18.41 | 145,029 |
| 2025-03-21 | $18.53 | $18.55 | $18.45 | $18.52 | $18.52 | 109,859 |
| 2025-03-20 | $18.55 | $18.55 | $18.42 | $18.53 | $18.53 | 104,633 |
| 2025-03-19 | $18.37 | $18.59 | $18.31 | $18.44 | $18.44 | 183,747 |
| 2025-03-18 | $18.40 | $18.43 | $18.25 | $18.37 | $18.37 | 143,948 |
| 2025-03-17 | $18.10 | $18.34 | $18.10 | $18.33 | $18.33 | 153,447 |
| 2025-03-14 | $17.85 | $18.15 | $17.85 | $18.10 | $18.10 | 125,760 |
| 2025-03-13 | $17.98 | $17.98 | $17.82 | $17.88 | $17.88 | 84,197 |
| 2025-03-12 | $17.90 | $17.98 | $17.83 | $17.89 | $17.89 | 109,473 |
| 2025-03-11 | $17.86 | $17.98 | $17.80 | $17.85 | $17.85 | 151,639 |
| 2025-03-10 | $18.09 | $18.15 | $17.91 | $17.91 | $17.91 | 137,378 |
| 2025-03-07 | $17.92 | $18.17 | $17.83 | $18.09 | $18.09 | 186,308 |
| 2025-03-06 | $17.91 | $18.09 | $17.84 | $17.85 | $17.85 | 225,659 |
| 2025-03-05 | $18.00 | $18.02 | $17.85 | $17.94 | $17.94 | 130,369 |
| 2025-03-04 | $17.91 | $18.05 | $17.85 | $17.90 | $17.90 | 115,031 |
| 2025-03-03 | $18.00 | $18.14 | $17.91 | $17.95 | $17.95 | 164,567 |
| 2025-02-28 | $18.01 | $18.06 | $17.95 | $17.99 | $17.99 | 133,834 |
| 2025-02-27 | $18.18 | $18.18 | $17.85 | $17.96 | $17.96 | 98,308 |
| 2025-02-26 | $18.01 | $18.19 | $18.01 | $18.08 | $18.08 | 76,109 |
| 2025-02-25 | $18.00 | $18.06 | $17.91 | $17.99 | $17.99 | 121,061 |
| 2025-02-24 | $17.94 | $18.05 | $17.91 | $17.95 | $17.95 | 105,941 |
| 2025-02-21 | $18.09 | $18.10 | $17.97 | $17.99 | $17.99 | 136,202 |
| 2025-02-20 | $18.15 | $18.25 | $18.08 | $18.21 | $18.02 | 109,925 |
| 2025-02-19 | $18.28 | $18.28 | $18.10 | $18.20 | $18.01 | 171,033 |
| 2025-02-18 | $18.04 | $18.29 | $18.02 | $18.29 | $18.10 | 227,622 |
| 2025-02-14 | $18.12 | $18.20 | $18.06 | $18.09 | $17.90 | 186,202 |
| 2025-02-13 | $17.87 | $18.08 | $17.83 | $18.06 | $17.87 | 203,211 |
| 2025-02-12 | $17.80 | $17.87 | $17.72 | $17.76 | $17.57 | 193,396 |
| 2025-02-11 | $17.85 | $17.85 | $17.70 | $17.85 | $17.66 | 102,637 |
| 2025-02-10 | $17.90 | $17.90 | $17.75 | $17.80 | $17.61 | 162,795 |
| 2025-02-07 | $17.82 | $18.00 | $17.76 | $17.78 | $17.59 | 89,872 |
| 2025-02-06 | $17.95 | $17.97 | $17.81 | $17.82 | $17.63 | 134,891 |
| 2025-02-05 | $17.81 | $18.01 | $17.81 | $17.91 | $17.72 | 153,804 |
| 2025-02-04 | $17.80 | $17.90 | $17.70 | $17.70 | $17.52 | 122,928 |
| 2025-02-03 | $17.76 | $17.90 | $17.65 | $17.81 | $17.62 | 186,223 |
| 2025-01-31 | $18.00 | $18.02 | $17.75 | $17.82 | $17.63 | 200,838 |
| 2025-01-30 | $17.76 | $17.98 | $17.76 | $17.88 | $17.69 | 161,525 |
| 2025-01-29 | $17.80 | $17.89 | $17.64 | $17.68 | $17.50 | 152,052 |
| 2025-01-28 | $17.57 | $17.79 | $17.54 | $17.76 | $17.57 | 137,797 |
| 2025-01-27 | $17.80 | $17.80 | $17.53 | $17.61 | $17.43 | 176,509 |
| 2025-01-24 | $17.81 | $17.90 | $17.75 | $17.82 | $17.63 | 265,403 |
| 2025-01-23 | $17.91 | $17.98 | $17.70 | $17.91 | $17.53 | 145,355 |
| 2025-01-22 | $18.12 | $18.18 | $17.81 | $17.83 | $17.45 | 296,320 |
| 2025-01-21 | $18.13 | $18.25 | $18.12 | $18.14 | $17.75 | 213,292 |
| 2025-01-17 | $18.10 | $18.26 | $18.08 | $18.11 | $17.72 | 212,972 |
| 2025-01-16 | $17.75 | $18.06 | $17.65 | $18.04 | $17.65 | 209,025 |
| 2025-01-15 | $17.57 | $17.74 | $17.57 | $17.67 | $17.29 | 269,498 |
| 2025-01-14 | $17.39 | $17.47 | $17.37 | $17.38 | $17.01 | 134,839 |
| 2025-01-13 | $17.29 | $17.38 | $17.22 | $17.33 | $16.96 | 302,021 |
| 2025-01-10 | $17.32 | $17.35 | $17.22 | $17.31 | $16.94 | 345,239 |
| 2025-01-08 | $17.15 | $17.28 | $17.02 | $17.28 | $16.91 | 164,019 |
| 2025-01-07 | $17.04 | $17.28 | $17.01 | $17.17 | $16.80 | 342,712 |
| 2025-01-06 | $17.44 | $17.46 | $16.92 | $17.03 | $16.66 | 594,262 |
| 2025-01-03 | $17.55 | $17.60 | $17.35 | $17.44 | $17.07 | 532,631 |
| 2025-01-02 | $17.70 | $17.77 | $17.54 | $17.57 | $17.19 | 286,834 |
| 2024-12-31 | $17.68 | $17.85 | $17.40 | $17.53 | $17.15 | 428,081 |
| 2024-12-30 | $17.79 | $17.87 | $17.60 | $17.77 | $17.39 | 171,520 |
| 2024-12-27 | $18.22 | $18.30 | $17.96 | $18.14 | $17.55 | 157,495 |
| 2024-12-26 | $17.98 | $18.36 | $17.98 | $18.31 | $17.72 | 222,467 |
| 2024-12-24 | $17.94 | $18.12 | $17.90 | $18.06 | $17.48 | 123,999 |
| 2024-12-23 | $17.72 | $17.99 | $17.68 | $17.94 | $17.36 | 234,461 |
| 2024-12-20 | $17.39 | $17.80 | $17.35 | $17.71 | $17.14 | 237,756 |
| 2024-12-19 | $17.65 | $17.78 | $17.33 | $17.37 | $16.81 | 280,829 |
| 2024-12-18 | $17.90 | $17.96 | $17.58 | $17.60 | $17.03 | 203,701 |
| 2024-12-17 | $18.38 | $18.38 | $17.91 | $17.92 | $17.34 | 331,887 |
| 2024-12-16 | $18.75 | $18.76 | $18.24 | $18.29 | $17.70 | 257,317 |
| 2024-12-13 | $18.85 | $18.95 | $18.69 | $18.74 | $18.13 | 148,827 |
| 2024-12-12 | $19.03 | $19.03 | $18.82 | $18.86 | $18.25 | 185,206 |
| 2024-12-11 | $19.40 | $19.53 | $19.00 | $19.04 | $18.42 | 213,759 |
| 2024-12-10 | $19.63 | $19.67 | $19.32 | $19.32 | $18.70 | 144,008 |
| 2024-12-09 | $19.78 | $19.83 | $19.66 | $19.67 | $19.03 | 105,179 |
| 2024-12-06 | $19.80 | $19.83 | $19.68 | $19.70 | $19.06 | 106,322 |
| 2024-12-05 | $19.68 | $19.81 | $19.65 | $19.77 | $19.13 | 91,043 |
| 2024-12-04 | $19.68 | $19.74 | $19.62 | $19.64 | $19.01 | 90,694 |
| 2024-12-03 | $19.85 | $19.95 | $19.68 | $19.68 | $19.04 | 103,133 |
| 2024-12-02 | $19.83 | $19.94 | $19.78 | $19.79 | $19.15 | 125,720 |
| 2024-11-29 | $19.89 | $19.89 | $19.78 | $19.86 | $19.22 | 81,835 |
| 2024-11-27 | $19.75 | $19.80 | $19.65 | $19.76 | $19.12 | 102,989 |
| 2024-11-26 | $19.65 | $19.72 | $19.63 | $19.63 | $19.00 | 128,769 |
| 2024-11-25 | $19.60 | $19.69 | $19.59 | $19.65 | $19.01 | 86,150 |
| 2024-11-22 | $19.62 | $19.62 | $19.51 | $19.56 | $19.56 | 101,425 |
| 2024-11-21 | $19.69 | $19.96 | $19.56 | $19.61 | $19.61 | 103,961 |
| 2024-11-20 | $19.72 | $19.77 | $19.65 | $19.77 | $19.56 | 109,340 |
| 2024-11-19 | $19.65 | $19.80 | $19.50 | $19.62 | $19.41 | 169,125 |
| 2024-11-18 | $19.28 | $19.74 | $19.28 | $19.62 | $19.41 | 226,137 |
| 2024-11-15 | $19.15 | $19.30 | $19.12 | $19.23 | $19.03 | 170,542 |
| 2024-11-14 | $19.15 | $19.35 | $19.14 | $19.16 | $19.16 | 109,280 |
| 2024-11-13 | $19.19 | $19.28 | $19.10 | $19.11 | $19.11 | 114,947 |
| 2024-11-12 | $19.42 | $19.50 | $19.17 | $19.20 | $19.20 | 145,268 |
| 2024-11-11 | $19.37 | $19.50 | $19.36 | $19.42 | $19.42 | 142,501 |
| 2024-11-08 | $19.29 | $19.44 | $19.21 | $19.36 | $19.36 | 103,147 |
| 2024-11-07 | $19.12 | $19.42 | $19.10 | $19.35 | $19.35 | 157,626 |
| 2024-11-06 | $19.67 | $19.68 | $19.06 | $19.07 | $19.07 | 288,378 |
| 2024-11-05 | $19.66 | $19.74 | $19.50 | $19.66 | $19.66 | 110,598 |
| 2024-11-04 | $19.69 | $19.82 | $19.57 | $19.61 | $19.61 | 105,739 |
| 2024-11-01 | $19.70 | $19.83 | $19.62 | $19.64 | $19.64 | 142,755 |
| 2024-10-31 | $19.90 | $19.90 | $19.50 | $19.60 | $19.60 | 192,531 |
| 2024-10-30 | $19.90 | $19.92 | $19.77 | $19.81 | $19.81 | 113,842 |
| 2024-10-29 | $20.10 | $20.10 | $19.75 | $19.82 | $19.82 | 151,520 |
| 2024-10-28 | $20.02 | $20.12 | $19.96 | $20.08 | $20.08 | 162,830 |
| 2024-10-25 | $20.10 | $20.13 | $19.92 | $20.02 | $20.02 | 129,918 |
| 2024-10-24 | $20.05 | $20.09 | $19.93 | $19.97 | $19.97 | 85,439 |
| 2024-10-23 | $20.26 | $20.33 | $20.12 | $20.19 | $19.98 | 139,192 |
| 2024-10-22 | $20.25 | $20.33 | $20.18 | $20.24 | $20.03 | 174,677 |
| 2024-10-21 | $20.26 | $20.31 | $20.17 | $20.20 | $19.99 | 118,378 |
| 2024-10-18 | $20.19 | $20.29 | $20.15 | $20.21 | $20.00 | 94,443 |
| 2024-10-17 | $20.15 | $20.22 | $20.12 | $20.19 | $19.97 | 96,043 |
| 2024-10-16 | $20.06 | $20.30 | $20.05 | $20.11 | $20.11 | 135,458 |
| 2024-10-15 | $20.07 | $20.13 | $19.98 | $19.98 | $19.98 | 85,937 |
| 2024-10-14 | $20.04 | $20.10 | $19.95 | $20.06 | $20.06 | 105,572 |
| 2024-10-11 | $19.88 | $20.02 | $19.77 | $19.90 | $19.90 | 122,279 |
| 2024-10-10 | $19.80 | $20.00 | $19.80 | $19.92 | $19.92 | 104,541 |
| 2024-10-09 | $19.96 | $20.06 | $19.85 | $19.90 | $19.90 | 140,936 |
| 2024-10-08 | $20.19 | $20.19 | $19.81 | $19.85 | $19.85 | 124,812 |
| 2024-10-07 | $20.09 | $20.24 | $20.03 | $20.11 | $20.11 | 141,925 |
| 2024-10-04 | $20.21 | $20.28 | $19.92 | $20.08 | $20.08 | 138,476 |
| 2024-10-03 | $20.03 | $20.30 | $20.03 | $20.06 | $20.06 | 156,235 |
| 2024-10-02 | $20.25 | $20.25 | $20.09 | $20.15 | $20.15 | 109,454 |
| 2024-10-01 | $20.35 | $20.35 | $20.10 | $20.18 | $20.18 | 90,880 |
| 2024-09-30 | $20.15 | $20.35 | $20.12 | $20.21 | $20.21 | 186,167 |
| 2024-09-27 | $20.03 | $20.24 | $20.00 | $20.06 | $20.06 | 138,632 |
| 2024-09-26 | $19.91 | $20.08 | $19.81 | $19.86 | $19.86 | 148,340 |
| 2024-09-25 | $20.04 | $20.15 | $19.84 | $19.87 | $19.87 | 74,569 |
| 2024-09-24 | $20.21 | $20.21 | $20.02 | $20.10 | $20.10 | 90,683 |
| 2024-09-23 | $19.78 | $20.18 | $19.78 | $20.10 | $20.10 | 124,409 |
| 2024-09-20 | $19.64 | $20.05 | $19.64 | $19.76 | $19.76 | 146,207 |
| 2024-09-19 | $20.00 | $20.05 | $19.85 | $19.91 | $19.70 | 144,128 |
| 2024-09-18 | $19.77 | $20.05 | $19.64 | $19.96 | $19.75 | 132,290 |
| 2024-09-17 | $19.89 | $20.07 | $19.66 | $19.68 | $19.47 | 133,229 |
| 2024-09-16 | $20.04 | $20.18 | $19.75 | $19.87 | $19.66 | 126,843 |
| 2024-09-13 | $19.95 | $20.18 | $19.92 | $20.04 | $20.04 | 115,611 |
| 2024-09-12 | $19.90 | $20.10 | $19.70 | $19.85 | $19.85 | 165,740 |
| 2024-09-11 | $19.67 | $19.89 | $19.62 | $19.85 | $19.85 | 163,298 |
| 2024-09-10 | $19.83 | $19.83 | $19.60 | $19.61 | $19.61 | 139,954 |
| 2024-09-09 | $19.71 | $19.85 | $19.71 | $19.73 | $19.73 | 117,379 |
| 2024-09-06 | $19.77 | $19.87 | $19.63 | $19.70 | $19.70 | 140,286 |
| 2024-09-05 | $19.69 | $19.82 | $19.48 | $19.73 | $19.73 | 137,878 |
| 2024-09-04 | $19.66 | $19.75 | $19.48 | $19.56 | $19.56 | 88,374 |
| 2024-09-03 | $19.81 | $19.81 | $19.50 | $19.59 | $19.59 | 123,564 |
| 2024-08-30 | $19.40 | $19.76 | $19.40 | $19.74 | $19.74 | 145,075 |
| 2024-08-29 | $19.17 | $19.35 | $19.17 | $19.30 | $19.30 | 83,114 |
| 2024-08-28 | $19.80 | $19.86 | $19.07 | $19.07 | $19.07 | 176,471 |
| 2024-08-27 | $19.84 | $19.84 | $19.52 | $19.69 | $19.69 | 95,877 |
| 2024-08-26 | $19.59 | $19.87 | $19.48 | $19.87 | $19.87 | 128,809 |
| 2024-08-23 | $19.17 | $19.55 | $19.12 | $19.48 | $19.48 | 122,023 |
| 2024-08-22 | $19.35 | $19.35 | $19.17 | $19.23 | $19.03 | 123,148 |
| 2024-08-21 | $19.21 | $19.33 | $19.21 | $19.24 | $19.04 | 73,570 |
| 2024-08-20 | $19.33 | $19.39 | $19.16 | $19.28 | $19.08 | 98,142 |
| 2024-08-19 | $18.89 | $19.34 | $18.89 | $19.25 | $19.05 | 133,477 |
| 2024-08-16 | $18.67 | $18.82 | $18.61 | $18.75 | $18.56 | 66,010 |
| 2024-08-15 | $18.94 | $18.99 | $18.81 | $18.81 | $18.62 | 98,484 |
| 2024-08-14 | $18.63 | $18.98 | $18.61 | $18.98 | $18.79 | 63,768 |
| 2024-08-13 | $18.65 | $18.88 | $18.52 | $18.61 | $18.42 | 81,472 |
| 2024-08-12 | $18.55 | $18.84 | $18.55 | $18.69 | $18.69 | 104,216 |
| 2024-08-09 | $18.55 | $18.68 | $18.34 | $18.41 | $18.41 | 80,858 |
| 2024-08-08 | $18.54 | $18.54 | $18.45 | $18.49 | $18.49 | 117,106 |
| 2024-08-07 | $18.56 | $18.65 | $18.41 | $18.49 | $18.49 | 160,290 |
| 2024-08-06 | $18.82 | $18.82 | $18.46 | $18.53 | $18.53 | 131,186 |
| 2024-08-05 | $18.29 | $18.90 | $18.22 | $18.75 | $18.75 | 193,512 |
| 2024-08-02 | $18.90 | $19.12 | $18.75 | $19.00 | $19.00 | 115,821 |
| 2024-08-01 | $19.00 | $19.12 | $18.88 | $19.02 | $19.02 | 84,069 |
| 2024-07-31 | $18.92 | $19.16 | $18.70 | $19.05 | $19.05 | 235,862 |
| 2024-07-30 | $18.51 | $18.70 | $18.51 | $18.68 | $18.68 | 101,449 |
| 2024-07-29 | $18.36 | $18.51 | $18.19 | $18.42 | $18.42 | 146,718 |
| 2024-07-26 | $18.50 | $18.55 | $18.25 | $18.31 | $18.31 | 175,695 |
| 2024-07-25 | $18.55 | $18.94 | $18.47 | $18.47 | $18.47 | 110,143 |
| 2024-07-24 | $18.98 | $18.98 | $18.48 | $18.48 | $18.48 | 187,493 |
| 2024-07-23 | $19.40 | $19.40 | $19.03 | $19.11 | $18.91 | 297,849 |
| 2024-07-22 | $19.33 | $19.43 | $19.19 | $19.36 | $19.15 | 166,812 |
| 2024-07-19 | $18.95 | $19.34 | $18.77 | $19.31 | $19.10 | 928,209 |
| 2024-07-18 | $19.22 | $19.34 | $18.78 | $18.79 | $18.59 | 216,602 |
| 2024-07-17 | $19.01 | $19.37 | $18.85 | $19.30 | $19.09 | 177,641 |
| 2024-07-16 | $19.33 | $19.56 | $19.00 | $19.00 | $18.80 | 321,750 |
| 2024-07-15 | $18.96 | $19.34 | $18.92 | $19.18 | $18.97 | 246,114 |
| 2024-07-12 | $18.74 | $18.95 | $18.74 | $18.83 | $18.63 | 164,132 |
| 2024-07-11 | $18.77 | $18.88 | $18.71 | $18.75 | $18.55 | 96,728 |
| 2024-07-10 | $18.59 | $18.84 | $18.59 | $18.75 | $18.55 | 88,650 |
| 2024-07-09 | $18.83 | $18.91 | $18.58 | $18.59 | $18.39 | 146,111 |
| 2024-07-08 | $18.75 | $18.96 | $18.75 | $18.89 | $18.89 | 211,304 |
| 2024-07-05 | $18.74 | $18.82 | $18.62 | $18.69 | $18.69 | 86,345 |
| 2024-07-03 | $18.53 | $18.70 | $18.52 | $18.63 | $18.63 | 53,426 |
| 2024-07-02 | $18.34 | $18.60 | $18.30 | $18.58 | $18.58 | 106,693 |
| 2024-07-01 | $18.39 | $18.43 | $18.30 | $18.39 | $18.39 | 76,977 |
| 2024-06-28 | $18.43 | $18.54 | $18.26 | $18.30 | $18.30 | 118,216 |
| 2024-06-27 | $18.30 | $18.50 | $18.30 | $18.33 | $18.33 | 117,493 |
| 2024-06-26 | $18.35 | $18.44 | $18.25 | $18.34 | $18.34 | 97,005 |
| 2024-06-25 | $18.52 | $18.59 | $18.36 | $18.43 | $18.43 | 73,584 |
| 2024-06-24 | $18.36 | $18.60 | $18.36 | $18.42 | $18.42 | 92,198 |
| 2024-06-21 | $18.30 | $18.50 | $18.27 | $18.36 | $18.36 | 75,317 |
| 2024-06-20 | $18.34 | $18.57 | $18.34 | $18.55 | $18.34 | 76,019 |
| 2024-06-18 | $18.43 | $18.45 | $18.30 | $18.35 | $18.14 | 54,405 |
| 2024-06-17 | $18.61 | $18.61 | $18.20 | $18.43 | $18.22 | 135,179 |
| 2024-06-14 | $18.68 | $18.70 | $18.51 | $18.57 | $18.57 | 70,841 |
| 2024-06-13 | $18.78 | $18.87 | $18.56 | $18.79 | $18.79 | 41,257 |
| 2024-06-12 | $18.75 | $18.93 | $18.68 | $18.70 | $18.70 | 78,947 |
| 2024-06-11 | $18.76 | $18.76 | $18.60 | $18.63 | $18.63 | 37,336 |
| 2024-06-10 | $18.80 | $18.86 | $18.76 | $18.83 | $18.83 | 57,625 |
| 2024-06-07 | $18.82 | $18.89 | $18.78 | $18.89 | $18.89 | 34,388 |
| 2024-06-06 | $18.95 | $18.99 | $18.81 | $18.85 | $18.85 | 55,241 |
| 2024-06-05 | $18.96 | $19.13 | $18.80 | $18.85 | $18.85 | 99,696 |
| 2024-06-04 | $18.83 | $19.07 | $18.81 | $18.87 | $18.87 | 46,882 |
| 2024-06-03 | $18.86 | $19.42 | $18.78 | $18.91 | $18.91 | 109,189 |
| 2024-05-31 | $18.82 | $18.84 | $18.70 | $18.75 | $18.75 | 61,045 |
| 2024-05-30 | $18.44 | $18.70 | $18.31 | $18.68 | $18.68 | 101,664 |
| 2024-05-29 | $18.80 | $18.82 | $18.43 | $18.45 | $18.45 | 79,165 |
| 2024-05-28 | $18.85 | $19.05 | $18.80 | $18.83 | $18.83 | 59,219 |
| 2024-05-24 | $18.82 | $18.93 | $18.81 | $18.86 | $18.86 | 49,156 |
| 2024-05-23 | $19.14 | $19.14 | $18.82 | $18.82 | $18.82 | 79,919 |
| 2024-05-22 | $19.12 | $19.20 | $19.06 | $19.09 | $19.09 | 76,027 |
| 2024-05-21 | $19.12 | $19.46 | $19.10 | $19.37 | $19.37 | 92,295 |
| 2024-05-20 | $19.00 | $19.19 | $19.00 | $19.10 | $19.10 | 70,180 |
| 2024-05-17 | $18.86 | $18.97 | $18.83 | $18.95 | $18.95 | 75,531 |
| 2024-05-16 | $18.80 | $19.11 | $18.80 | $18.92 | $18.92 | 92,871 |
| 2024-05-15 | $19.15 | $19.25 | $18.79 | $18.79 | $18.79 | 105,295 |
| 2024-05-14 | $18.99 | $19.14 | $18.77 | $19.00 | $19.00 | 139,670 |
| 2024-05-13 | $18.68 | $19.12 | $18.66 | $19.08 | $19.08 | 117,727 |
| 2024-05-10 | $18.34 | $18.65 | $18.34 | $18.65 | $18.65 | 141,521 |
| 2024-05-09 | $18.00 | $18.24 | $17.96 | $18.24 | $18.24 | 55,183 |
| 2024-05-08 | $17.91 | $17.99 | $17.91 | $17.96 | $17.96 | 79,382 |
| 2024-05-07 | $17.85 | $17.99 | $17.85 | $17.89 | $17.89 | 42,933 |
| 2024-05-06 | $17.74 | $17.90 | $17.74 | $17.87 | $17.87 | 40,045 |
| 2024-05-03 | $17.65 | $17.88 | $17.65 | $17.76 | $17.76 | 66,852 |
| 2024-05-02 | $17.38 | $17.69 | $17.38 | $17.61 | $17.61 | 118,271 |
| 2024-05-01 | $17.20 | $17.43 | $17.17 | $17.32 | $17.32 | 60,949 |
| 2024-04-30 | $17.38 | $17.38 | $17.18 | $17.19 | $17.19 | 45,372 |
| 2024-04-29 | $17.22 | $17.41 | $17.22 | $17.34 | $17.34 | 69,020 |
| 2024-04-26 | $17.40 | $17.42 | $17.20 | $17.21 | $17.21 | 45,980 |
| 2024-04-25 | $17.24 | $17.36 | $17.18 | $17.33 | $17.33 | 59,829 |
| 2024-04-24 | $17.23 | $17.31 | $17.13 | $17.31 | $17.31 | 49,953 |
| 2024-04-23 | $16.96 | $17.20 | $16.92 | $17.19 | $17.19 | 47,514 |
| 2024-04-22 | $16.86 | $17.00 | $16.77 | $16.97 | $16.97 | 56,052 |
| 2024-04-19 | $16.83 | $16.94 | $16.83 | $16.92 | $16.77 | 45,844 |
| 2024-04-18 | $16.76 | $16.88 | $16.74 | $16.74 | $16.59 | 87,396 |
| 2024-04-17 | $16.64 | $16.77 | $16.64 | $16.74 | $16.59 | 64,785 |
| 2024-04-16 | $16.79 | $16.90 | $16.58 | $16.61 | $16.46 | 83,423 |
| 2024-04-15 | $17.04 | $17.12 | $16.73 | $16.74 | $16.59 | 59,732 |
| 2024-04-12 | $17.20 | $17.24 | $16.95 | $16.97 | $16.82 | 62,833 |
| 2024-04-11 | $17.31 | $17.31 | $17.15 | $17.22 | $17.07 | 104,508 |
| 2024-04-10 | $17.46 | $17.48 | $17.29 | $17.29 | $17.14 | 65,645 |
| 2024-04-09 | $17.45 | $17.57 | $17.45 | $17.52 | $17.37 | 55,918 |
| 2024-04-08 | $17.42 | $17.48 | $17.42 | $17.46 | $17.31 | 62,210 |
| 2024-04-05 | $17.45 | $17.51 | $17.44 | $17.45 | $17.30 | 58,318 |
| 2024-04-04 | $17.65 | $17.65 | $17.45 | $17.45 | $17.30 | 46,487 |
| 2024-04-03 | $17.65 | $17.65 | $17.48 | $17.49 | $17.34 | 132,600 |
| 2024-04-02 | $17.64 | $17.70 | $17.62 | $17.68 | $17.53 | 127,574 |
| 2024-04-01 | $17.85 | $17.88 | $17.67 | $17.70 | $17.54 | 85,048 |
| 2024-03-28 | $17.85 | $17.87 | $17.75 | $17.75 | $17.59 | 85,274 |
| 2024-03-27 | $17.51 | $17.75 | $17.51 | $17.75 | $17.59 | 58,938 |
| 2024-03-26 | $17.57 | $17.60 | $17.51 | $17.51 | $17.36 | 55,487 |
| 2024-03-25 | $17.60 | $17.64 | $17.55 | $17.59 | $17.44 | 53,356 |
| 2024-03-22 | $17.68 | $17.71 | $17.62 | $17.62 | $17.62 | 53,564 |
| 2024-03-21 | $17.85 | $17.86 | $17.64 | $17.67 | $17.67 | 82,606 |
| 2024-03-20 | $17.72 | $17.76 | $17.40 | $17.73 | $17.73 | 52,549 |
| 2024-03-19 | $17.79 | $17.85 | $17.67 | $17.83 | $17.68 | 78,744 |
| 2024-03-18 | $17.50 | $17.80 | $17.47 | $17.79 | $17.64 | 138,999 |
| 2024-03-15 | $17.44 | $17.54 | $17.44 | $17.47 | $17.32 | 69,835 |
| 2024-03-14 | $17.78 | $17.78 | $17.44 | $17.47 | $17.32 | 68,672 |
| 2024-03-13 | $17.61 | $17.80 | $17.61 | $17.69 | $17.69 | 39,425 |
| 2024-03-12 | $17.66 | $17.75 | $17.57 | $17.66 | $17.66 | 265,377 |
| 2024-03-11 | $17.74 | $17.75 | $17.57 | $17.69 | $17.69 | 52,417 |
| 2024-03-08 | $17.62 | $17.75 | $17.59 | $17.67 | $17.67 | 40,835 |
| 2024-03-07 | $17.51 | $17.66 | $17.51 | $17.64 | $17.64 | 89,563 |
| 2024-03-06 | $17.39 | $17.52 | $17.39 | $17.51 | $17.51 | 62,532 |
| 2024-03-05 | $17.53 | $17.54 | $17.34 | $17.37 | $17.37 | 97,601 |
| 2024-03-04 | $17.44 | $17.59 | $17.35 | $17.52 | $17.52 | 99,510 |
| 2024-03-01 | $17.34 | $17.34 | $17.19 | $17.31 | $17.31 | 86,684 |
| 2024-02-29 | $17.26 | $17.37 | $17.16 | $17.22 | $17.22 | 96,735 |
| 2024-02-28 | $17.13 | $17.19 | $17.13 | $17.14 | $17.14 | 38,405 |
| 2024-02-27 | $16.98 | $17.17 | $16.98 | $17.16 | $17.16 | 57,623 |
| 2024-02-26 | $17.11 | $17.15 | $16.98 | $17.00 | $17.00 | 63,964 |
| 2024-02-23 | $17.26 | $17.26 | $17.09 | $17.13 | $17.13 | 88,009 |
| 2024-02-22 | $17.37 | $17.37 | $17.14 | $17.15 | $17.15 | 67,370 |
| 2024-02-21 | $17.20 | $17.30 | $17.16 | $17.30 | $17.30 | 89,367 |
| 2024-02-20 | $17.22 | $17.35 | $17.16 | $17.18 | $17.03 | 31,485 |
| 2024-02-16 | $17.20 | $17.34 | $17.11 | $17.24 | $17.09 | 94,682 |
| 2024-02-15 | $17.20 | $17.40 | $17.20 | $17.27 | $17.12 | 72,801 |
| 2024-02-14 | $17.38 | $17.43 | $17.22 | $17.24 | $17.09 | 63,763 |
| 2024-02-13 | $17.46 | $17.66 | $17.38 | $17.39 | $17.24 | 67,421 |
| 2024-02-12 | $17.72 | $17.75 | $17.51 | $17.51 | $17.36 | 45,715 |
| 2024-02-09 | $17.64 | $17.69 | $17.60 | $17.66 | $17.66 | 47,443 |
| 2024-02-08 | $17.52 | $17.71 | $17.52 | $17.67 | $17.67 | 51,450 |
| 2024-02-07 | $17.51 | $17.59 | $17.47 | $17.58 | $17.58 | 27,736 |
| 2024-02-06 | $17.46 | $17.62 | $17.45 | $17.51 | $17.51 | 75,057 |
| 2024-02-05 | $17.40 | $17.44 | $17.26 | $17.39 | $17.39 | 80,903 |
| 2024-02-02 | $17.61 | $17.61 | $17.38 | $17.44 | $17.44 | 83,245 |
| 2024-02-01 | $17.38 | $17.57 | $17.36 | $17.57 | $17.57 | 131,336 |
| 2024-01-31 | $17.40 | $17.56 | $17.35 | $17.35 | $17.35 | 140,357 |
| 2024-01-30 | $17.54 | $17.58 | $17.35 | $17.46 | $17.46 | 65,342 |
| 2024-01-29 | $17.62 | $17.62 | $17.44 | $17.51 | $17.51 | 61,216 |
| 2024-01-26 | $17.37 | $17.55 | $17.29 | $17.55 | $17.55 | 94,911 |
| 2024-01-25 | $17.35 | $17.60 | $17.35 | $17.37 | $17.37 | 91,242 |
| 2024-01-24 | $17.75 | $17.78 | $17.39 | $17.39 | $17.39 | 71,121 |
| 2024-01-23 | $17.66 | $17.69 | $17.62 | $17.62 | $17.62 | 77,783 |
| 2024-01-22 | $17.86 | $17.86 | $17.71 | $17.72 | $17.72 | 83,567 |
| 2024-01-19 | $17.82 | $17.89 | $17.68 | $17.72 | $17.72 | 58,526 |
| 2024-01-18 | $18.02 | $18.12 | $17.79 | $17.79 | $17.79 | 85,383 |
| 2024-01-17 | $18.09 | $18.11 | $17.96 | $18.02 | $18.02 | 63,735 |
| 2024-01-16 | $18.30 | $18.32 | $18.13 | $18.14 | $18.14 | 105,673 |
| 2024-01-12 | $18.27 | $18.34 | $18.15 | $18.25 | $18.25 | 113,995 |
| 2024-01-11 | $18.15 | $18.39 | $18.13 | $18.27 | $18.27 | 142,139 |
| 2024-01-10 | $18.27 | $18.55 | $18.12 | $18.18 | $18.18 | 92,704 |
| 2024-01-09 | $18.01 | $18.49 | $18.01 | $18.14 | $18.14 | 253,179 |
| 2024-01-08 | $17.90 | $18.05 | $17.90 | $18.00 | $18.00 | 73,362 |
| 2024-01-05 | $17.59 | $17.93 | $17.54 | $17.90 | $17.90 | 64,753 |
| 2024-01-04 | $17.79 | $17.80 | $17.67 | $17.74 | $17.74 | 59,280 |
| 2024-01-03 | $17.94 | $17.94 | $17.62 | $17.75 | $17.75 | 48,431 |
| 2024-01-02 | $17.94 | $17.97 | $17.81 | $17.87 | $17.87 | 142,226 |
| 2023-12-29 | $17.73 | $18.03 | $17.69 | $17.94 | $17.94 | 90,160 |
| 2023-12-28 | $17.64 | $17.95 | $17.64 | $17.86 | $17.86 | 65,832 |
| 2023-12-27 | $17.93 | $18.00 | $17.80 | $17.88 | $17.76 | 130,743 |
| 2023-12-26 | $17.87 | $18.01 | $17.84 | $17.93 | $17.81 | 62,517 |
| 2023-12-22 | $17.81 | $17.95 | $17.71 | $17.92 | $17.92 | 52,019 |
| 2023-12-21 | $17.70 | $17.85 | $17.66 | $17.67 | $17.67 | 78,031 |
| 2023-12-20 | $17.82 | $17.91 | $17.72 | $17.73 | $17.73 | 69,145 |
| 2023-12-19 | $17.85 | $17.93 | $17.72 | $17.82 | $17.82 | 65,066 |
| 2023-12-18 | $17.89 | $17.94 | $17.80 | $17.83 | $17.83 | 72,112 |
| 2023-12-15 | $17.90 | $18.08 | $17.79 | $17.95 | $17.95 | 86,186 |
| 2023-12-14 | $17.61 | $18.08 | $17.61 | $17.98 | $17.98 | 54,469 |
| 2023-12-13 | $17.42 | $17.64 | $17.42 | $17.64 | $17.64 | 121,501 |
| 2023-12-12 | $17.38 | $17.54 | $17.28 | $17.42 | $17.42 | 78,024 |
| 2023-12-11 | $17.30 | $17.39 | $17.29 | $17.30 | $17.30 | 23,227 |
| 2023-12-08 | $17.25 | $17.37 | $17.25 | $17.37 | $17.37 | 56,347 |
| 2023-12-07 | $17.24 | $17.39 | $17.23 | $17.32 | $17.32 | 56,182 |
| 2023-12-06 | $17.13 | $17.36 | $17.13 | $17.24 | $17.24 | 108,338 |
| 2023-12-05 | $17.10 | $17.24 | $17.09 | $17.12 | $17.12 | 182,720 |
| 2023-12-04 | $17.30 | $17.34 | $17.23 | $17.23 | $17.23 | 99,238 |
| 2023-12-01 | $17.41 | $17.43 | $17.22 | $17.31 | $17.31 | 136,059 |
| 2023-11-30 | $17.27 | $17.62 | $17.14 | $17.46 | $17.46 | 137,266 |
| 2023-11-29 | $17.10 | $17.25 | $17.10 | $17.12 | $17.12 | 42,034 |
| 2023-11-28 | $16.98 | $17.25 | $16.98 | $17.10 | $17.10 | 86,114 |
| 2023-11-27 | $16.99 | $17.07 | $16.98 | $17.00 | $17.00 | 42,306 |
| 2023-11-24 | $16.93 | $17.16 | $16.90 | $17.03 | $17.03 | 14,166 |
| 2023-11-22 | $16.86 | $16.99 | $16.86 | $16.91 | $16.91 | 45,790 |
| 2023-11-21 | $16.90 | $17.03 | $16.90 | $16.92 | $16.92 | 29,650 |
| 2023-11-20 | $16.97 | $17.14 | $16.97 | $17.05 | $16.93 | 48,641 |
| 2023-11-17 | $16.77 | $17.04 | $16.77 | $17.02 | $16.90 | 62,426 |
| 2023-11-16 | $16.72 | $16.92 | $16.71 | $16.84 | $16.72 | 44,678 |
| 2023-11-15 | $16.69 | $17.09 | $16.69 | $16.78 | $16.66 | 56,496 |
| 2023-11-14 | $16.29 | $16.81 | $16.29 | $16.73 | $16.61 | 200,071 |
| 2023-11-13 | $16.28 | $16.35 | $16.20 | $16.21 | $16.10 | 179,210 |
| 2023-11-10 | $16.13 | $16.24 | $16.13 | $16.22 | $16.11 | 29,097 |
| 2023-11-09 | $16.27 | $16.33 | $16.10 | $16.12 | $16.01 | 126,727 |
| 2023-11-08 | $16.35 | $16.40 | $16.20 | $16.26 | $16.15 | 41,564 |
| 2023-11-07 | $16.26 | $16.32 | $16.23 | $16.28 | $16.17 | 111,310 |
| 2023-11-06 | $16.33 | $16.50 | $16.33 | $16.38 | $16.26 | 96,978 |
| 2023-11-03 | $16.30 | $16.53 | $16.28 | $16.41 | $16.29 | 108,663 |
| 2023-11-02 | $15.78 | $16.33 | $15.78 | $16.29 | $16.18 | 92,905 |
| 2023-11-01 | $15.45 | $15.70 | $15.45 | $15.68 | $15.57 | 64,109 |
| 2023-10-31 | $15.35 | $15.50 | $15.28 | $15.41 | $15.30 | 118,547 |
| 2023-10-30 | $15.13 | $15.28 | $15.12 | $15.20 | $15.09 | 70,173 |
| 2023-10-27 | $15.18 | $15.31 | $14.96 | $15.02 | $14.91 | 73,644 |
| 2023-10-26 | $15.14 | $15.25 | $15.06 | $15.12 | $15.01 | 87,757 |
| 2023-10-25 | $15.14 | $15.39 | $15.11 | $15.25 | $15.14 | 76,187 |
| 2023-10-24 | $15.18 | $15.29 | $15.17 | $15.25 | $15.14 | 65,545 |
| 2023-10-23 | $15.10 | $15.17 | $15.04 | $15.11 | $15.00 | 35,573 |
| 2023-10-20 | $15.40 | $15.49 | $15.23 | $15.24 | $15.01 | 75,535 |
| 2023-10-19 | $15.41 | $15.49 | $15.34 | $15.35 | $15.12 | 30,041 |
| 2023-10-18 | $15.53 | $15.59 | $15.48 | $15.49 | $15.26 | 85,740 |
| 2023-10-17 | $15.46 | $15.69 | $15.46 | $15.64 | $15.40 | 85,860 |
| 2023-10-16 | $15.49 | $15.75 | $15.49 | $15.62 | $15.39 | 98,083 |
| 2023-10-13 | $15.56 | $15.68 | $15.47 | $15.49 | $15.26 | 159,570 |
| 2023-10-12 | $15.75 | $15.75 | $15.51 | $15.54 | $15.31 | 49,971 |
| 2023-10-11 | $15.66 | $15.86 | $15.66 | $15.84 | $15.60 | 102,537 |
| 2023-10-10 | $15.41 | $15.73 | $15.27 | $15.68 | $15.45 | 107,645 |
| 2023-10-09 | $15.30 | $15.41 | $15.26 | $15.41 | $15.18 | 106,025 |
| 2023-10-06 | $15.25 | $15.44 | $15.14 | $15.40 | $15.40 | 124,819 |
| 2023-10-05 | $15.32 | $15.40 | $15.23 | $15.26 | $15.26 | 59,711 |
| 2023-10-04 | $15.50 | $15.59 | $15.39 | $15.43 | $15.43 | 143,472 |
| 2023-10-03 | $15.75 | $15.82 | $15.51 | $15.54 | $15.54 | 93,997 |
| 2023-10-02 | $16.00 | $16.08 | $15.74 | $15.78 | $15.78 | 112,999 |
| 2023-09-29 | $16.21 | $16.39 | $16.06 | $16.10 | $16.10 | 60,611 |
| 2023-09-28 | $16.50 | $16.50 | $16.12 | $16.16 | $16.16 | 86,398 |
| 2023-09-27 | $16.69 | $16.70 | $16.39 | $16.42 | $16.42 | 46,441 |
| 2023-09-26 | $16.75 | $16.76 | $16.58 | $16.62 | $16.62 | 52,417 |
| 2023-09-25 | $16.91 | $16.91 | $16.76 | $16.81 | $16.81 | 49,611 |
| 2023-09-22 | $16.83 | $16.99 | $16.83 | $16.91 | $16.91 | 35,425 |
| 2023-09-21 | $17.09 | $17.09 | $16.87 | $16.88 | $16.88 | 40,930 |
| 2023-09-20 | $17.13 | $17.31 | $17.13 | $17.27 | $17.15 | 66,586 |
| 2023-09-19 | $17.03 | $17.19 | $17.03 | $17.19 | $17.07 | 43,120 |
| 2023-09-18 | $17.15 | $17.18 | $17.07 | $17.10 | $16.98 | 22,173 |
| 2023-09-15 | $17.18 | $17.35 | $17.05 | $17.14 | $17.02 | 79,925 |
| 2023-09-14 | $17.03 | $17.38 | $17.03 | $17.23 | $17.11 | 40,651 |
| 2023-09-13 | $16.93 | $17.15 | $16.93 | $17.03 | $16.91 | 54,464 |
| 2023-09-12 | $17.11 | $17.11 | $17.04 | $17.07 | $16.95 | 46,778 |
| 2023-09-11 | $17.05 | $17.10 | $17.02 | $17.07 | $16.95 | 32,246 |
| 2023-09-08 | $17.00 | $17.14 | $16.96 | $17.05 | $16.93 | 57,431 |
| 2023-09-07 | $16.92 | $17.13 | $16.88 | $16.97 | $16.85 | 49,064 |
| 2023-09-06 | $17.25 | $17.52 | $16.86 | $16.92 | $16.80 | 44,468 |
| 2023-09-05 | $17.33 | $17.45 | $17.19 | $17.21 | $17.09 | 38,426 |
| 2023-09-01 | $17.31 | $17.95 | $17.31 | $17.36 | $17.24 | 47,105 |
| 2023-08-31 | $17.77 | $17.89 | $17.35 | $17.35 | $17.23 | 75,223 |
| 2023-08-30 | $17.45 | $17.65 | $17.45 | $17.53 | $17.41 | 30,980 |
| 2023-08-29 | $17.29 | $17.59 | $17.29 | $17.52 | $17.40 | 32,197 |
| 2023-08-28 | $17.38 | $17.38 | $17.29 | $17.33 | $17.33 | 34,504 |
| 2023-08-25 | $17.21 | $17.29 | $17.13 | $17.26 | $17.26 | 30,844 |
| 2023-08-24 | $17.31 | $17.32 | $17.09 | $17.09 | $17.09 | 25,718 |
| 2023-08-23 | $17.04 | $17.24 | $17.04 | $17.22 | $17.22 | 20,861 |
| 2023-08-22 | $17.34 | $17.34 | $17.19 | $17.19 | $17.07 | 25,885 |
| 2023-08-21 | $17.38 | $17.38 | $17.12 | $17.19 | $17.07 | 24,846 |
| 2023-08-18 | $17.13 | $17.29 | $17.10 | $17.23 | $17.23 | 53,088 |
| 2023-08-17 | $17.31 | $17.32 | $17.18 | $17.19 | $17.19 | 50,935 |
| 2023-08-16 | $17.30 | $17.49 | $17.30 | $17.31 | $17.31 | 30,617 |
| 2023-08-15 | $17.64 | $17.64 | $17.33 | $17.33 | $17.33 | 56,908 |
| 2023-08-14 | $17.62 | $17.70 | $17.53 | $17.62 | $17.62 | 50,694 |
| 2023-08-11 | $17.76 | $17.83 | $17.69 | $17.69 | $17.69 | 46,123 |
| 2023-08-10 | $17.76 | $18.00 | $17.71 | $17.71 | $17.71 | 26,099 |
| 2023-08-09 | $17.70 | $17.78 | $17.64 | $17.74 | $17.74 | 44,259 |
| 2023-08-08 | $17.75 | $17.75 | $17.57 | $17.62 | $17.62 | 50,399 |
| 2023-08-07 | $17.67 | $17.72 | $17.63 | $17.67 | $17.67 | 56,975 |
| 2023-08-04 | $17.58 | $17.82 | $17.58 | $17.63 | $17.63 | 66,162 |
| 2023-08-03 | $17.80 | $18.04 | $17.59 | $17.61 | $17.61 | 79,899 |
| 2023-08-02 | $18.11 | $18.14 | $17.88 | $17.93 | $17.93 | 47,209 |
| 2023-08-01 | $18.23 | $18.26 | $18.06 | $18.08 | $18.08 | 42,550 |
| 2023-07-31 | $18.34 | $18.50 | $18.28 | $18.33 | $18.33 | 53,200 |
| 2023-07-28 | $18.15 | $18.26 | $18.15 | $18.18 | $18.18 | 38,717 |
| 2023-07-27 | $18.31 | $18.37 | $18.10 | $18.19 | $18.19 | 27,858 |
| 2023-07-26 | $18.08 | $18.31 | $18.08 | $18.28 | $18.28 | 34,205 |
| 2023-07-25 | $18.27 | $18.28 | $18.19 | $18.19 | $18.19 | 33,953 |
| 2023-07-24 | $18.21 | $18.30 | $18.17 | $18.29 | $18.29 | 19,828 |
| 2023-07-21 | $17.95 | $18.24 | $17.95 | $18.16 | $18.16 | 49,586 |
| 2023-07-20 | $18.00 | $18.17 | $18.00 | $18.11 | $17.99 | 53,472 |
| 2023-07-19 | $18.00 | $18.12 | $18.00 | $18.05 | $17.93 | 53,892 |
| 2023-07-18 | $17.81 | $17.99 | $17.81 | $17.97 | $17.85 | 91,045 |
| 2023-07-17 | $17.78 | $17.93 | $17.78 | $17.87 | $17.75 | 66,092 |
| 2023-07-14 | $17.84 | $17.92 | $17.82 | $17.82 | $17.70 | 55,866 |
| 2023-07-13 | $17.77 | $17.96 | $17.69 | $17.94 | $17.82 | 55,419 |
| 2023-07-12 | $17.57 | $17.77 | $17.57 | $17.68 | $17.56 | 62,218 |
| 2023-07-11 | $17.67 | $17.76 | $17.49 | $17.53 | $17.41 | 172,473 |
| 2023-07-10 | $17.93 | $17.95 | $17.64 | $17.74 | $17.62 | 35,642 |
| 2023-07-07 | $17.60 | $17.85 | $17.50 | $17.84 | $17.72 | 24,705 |
| 2023-07-06 | $17.85 | $17.85 | $17.58 | $17.64 | $17.52 | 30,089 |
| 2023-07-05 | $17.76 | $17.84 | $17.76 | $17.82 | $17.70 | 18,778 |
| 2023-07-03 | $17.72 | $17.88 | $17.72 | $17.85 | $17.73 | 24,328 |
| 2023-06-30 | $18.00 | $18.00 | $17.69 | $17.79 | $17.67 | 53,324 |
| 2023-06-29 | $17.65 | $17.94 | $17.65 | $17.85 | $17.73 | 34,404 |
| 2023-06-28 | $17.72 | $17.85 | $17.65 | $17.73 | $17.73 | 37,156 |
| 2023-06-27 | $17.60 | $17.97 | $17.50 | $17.81 | $17.81 | 72,396 |
| 2023-06-26 | $17.25 | $17.55 | $17.25 | $17.52 | $17.52 | 34,555 |
| 2023-06-23 | $17.55 | $17.84 | $17.30 | $17.30 | $17.30 | 26,885 |
| 2023-06-22 | $17.81 | $17.81 | $17.48 | $17.54 | $17.54 | 61,414 |
| 2023-06-21 | $17.92 | $18.00 | $17.90 | $17.90 | $17.78 | 55,296 |
| 2023-06-20 | $17.81 | $18.00 | $17.70 | $18.00 | $17.88 | 69,578 |
| 2023-06-16 | $17.88 | $17.89 | $17.81 | $17.81 | $17.69 | 29,807 |
| 2023-06-15 | $17.59 | $17.75 | $17.58 | $17.74 | $17.62 | 32,122 |
| 2023-06-14 | $17.60 | $17.64 | $17.55 | $17.56 | $17.44 | 19,595 |
| 2023-06-13 | $17.50 | $17.65 | $17.50 | $17.55 | $17.43 | 75,933 |
| 2023-06-12 | $17.56 | $17.56 | $17.45 | $17.52 | $17.40 | 26,611 |
| 2023-06-09 | $17.50 | $17.52 | $17.44 | $17.46 | $17.34 | 38,114 |
| 2023-06-08 | $17.41 | $17.51 | $17.35 | $17.45 | $17.33 | 34,416 |
| 2023-06-07 | $17.55 | $17.55 | $17.41 | $17.41 | $17.29 | 26,980 |
| 2023-06-06 | $17.18 | $17.47 | $17.13 | $17.43 | $17.31 | 31,525 |
| 2023-06-05 | $17.30 | $17.35 | $17.21 | $17.25 | $17.13 | 19,813 |
| 2023-06-02 | $17.19 | $17.39 | $17.16 | $17.37 | $17.25 | 26,769 |
| 2023-06-01 | $17.02 | $17.12 | $16.93 | $17.06 | $16.94 | 53,659 |
| 2023-05-31 | $17.01 | $17.01 | $16.86 | $16.96 | $16.84 | 113,357 |
| 2023-05-30 | $17.17 | $17.29 | $16.90 | $16.91 | $16.80 | 60,610 |
| 2023-05-26 | $17.13 | $17.16 | $17.02 | $17.10 | $17.10 | 23,619 |
| 2023-05-25 | $17.14 | $17.17 | $17.00 | $17.08 | $17.08 | 65,202 |
| 2023-05-24 | $17.34 | $17.34 | $17.10 | $17.11 | $17.11 | 42,538 |
| 2023-05-23 | $17.38 | $17.42 | $17.18 | $17.25 | $17.25 | 54,972 |
| 2023-05-22 | $17.51 | $17.62 | $17.40 | $17.40 | $17.40 | 28,405 |
| 2023-05-19 | $17.59 | $17.71 | $17.56 | $17.58 | $17.58 | 53,419 |
| 2023-05-18 | $17.90 | $17.97 | $17.57 | $17.62 | $17.62 | 58,407 |
| 2023-05-17 | $17.98 | $18.00 | $17.86 | $17.97 | $17.97 | 48,785 |
| 2023-05-16 | $17.95 | $17.97 | $17.85 | $17.89 | $17.89 | 31,119 |
| 2023-05-15 | $17.95 | $17.99 | $17.74 | $17.93 | $17.93 | 65,434 |
| 2023-05-12 | $17.74 | $17.83 | $17.70 | $17.74 | $17.74 | 35,450 |
| 2023-05-11 | $17.90 | $17.90 | $17.62 | $17.66 | $17.66 | 65,076 |
| 2023-05-10 | $17.77 | $17.85 | $17.67 | $17.83 | $17.83 | 64,948 |
| 2023-05-09 | $17.73 | $17.83 | $17.63 | $17.74 | $17.74 | 25,847 |
| 2023-05-08 | $17.67 | $17.77 | $17.64 | $17.71 | $17.71 | 27,653 |
| 2023-05-05 | $17.72 | $17.84 | $17.65 | $17.72 | $17.72 | 43,178 |
| 2023-05-04 | $17.59 | $17.84 | $17.50 | $17.60 | $17.60 | 40,385 |
| 2023-05-03 | $17.60 | $17.79 | $17.60 | $17.68 | $17.68 | 34,488 |
| 2023-05-02 | $17.99 | $17.99 | $17.58 | $17.64 | $17.64 | 54,715 |
| 2023-05-01 | $17.84 | $18.05 | $17.84 | $17.93 | $17.93 | 29,323 |
| 2023-04-28 | $17.99 | $18.00 | $17.79 | $17.92 | $17.92 | 41,785 |
| 2023-04-27 | $17.61 | $17.85 | $17.61 | $17.79 | $17.79 | 34,165 |
| 2023-04-26 | $17.70 | $17.74 | $17.61 | $17.65 | $17.65 | 28,118 |
| 2023-04-25 | $17.80 | $17.80 | $17.60 | $17.68 | $17.68 | 61,445 |
| 2023-04-24 | $17.89 | $17.95 | $17.80 | $17.89 | $17.89 | 26,486 |
| 2023-04-21 | $17.80 | $17.92 | $17.77 | $17.86 | $17.86 | 24,122 |
| 2023-04-20 | $17.83 | $17.93 | $17.75 | $17.81 | $17.81 | 25,780 |
| 2023-04-19 | $17.94 | $18.01 | $17.90 | $17.99 | $17.87 | 33,881 |
| 2023-04-18 | $18.07 | $18.09 | $17.92 | $17.94 | $17.82 | 34,592 |
| 2023-04-17 | $18.23 | $18.23 | $18.02 | $18.05 | $17.93 | 41,424 |
| 2023-04-14 | $18.10 | $18.25 | $18.07 | $18.13 | $18.01 | 57,407 |
| 2023-04-13 | $18.15 | $18.25 | $18.03 | $18.16 | $18.04 | 51,779 |
| 2023-04-12 | $18.13 | $18.27 | $18.03 | $18.04 | $17.92 | 63,696 |
| 2023-04-11 | $18.09 | $18.10 | $18.01 | $18.03 | $17.91 | 63,857 |
| 2023-04-10 | $17.90 | $18.15 | $17.89 | $17.98 | $17.86 | 38,457 |
| 2023-04-06 | $17.78 | $18.04 | $17.72 | $17.93 | $17.93 | 58,303 |
| 2023-04-05 | $17.70 | $17.92 | $17.66 | $17.85 | $17.85 | 43,699 |
| 2023-04-04 | $17.81 | $17.84 | $17.70 | $17.76 | $17.76 | 65,118 |
| 2023-04-03 | $17.81 | $17.92 | $17.79 | $17.84 | $17.84 | 50,759 |
| 2023-03-31 | $17.77 | $17.96 | $17.67 | $17.96 | $17.96 | 64,748 |
| 2023-03-30 | $17.62 | $17.68 | $17.48 | $17.59 | $17.59 | 65,404 |
| 2023-03-29 | $17.28 | $17.57 | $17.25 | $17.45 | $17.45 | 134,470 |
| 2023-03-28 | $17.14 | $17.34 | $17.12 | $17.24 | $17.24 | 110,985 |
| 2023-03-27 | $17.22 | $17.40 | $17.14 | $17.14 | $17.14 | 82,676 |
| 2023-03-24 | $17.34 | $17.35 | $17.05 | $17.23 | $17.23 | 34,306 |
| 2023-03-23 | $17.22 | $17.40 | $17.13 | $17.22 | $17.22 | 95,880 |
| 2023-03-22 | $17.44 | $17.68 | $17.34 | $17.34 | $17.22 | 68,571 |
| 2023-03-21 | $17.50 | $17.62 | $17.46 | $17.52 | $17.40 | 101,030 |
| 2023-03-20 | $17.28 | $17.48 | $17.28 | $17.41 | $17.29 | 51,624 |
| 2023-03-17 | $17.49 | $17.49 | $17.27 | $17.37 | $17.25 | 69,309 |
| 2023-03-16 | $17.17 | $17.50 | $17.17 | $17.41 | $17.29 | 52,969 |
| 2023-03-15 | $17.19 | $17.62 | $17.19 | $17.29 | $17.17 | 68,668 |
| 2023-03-14 | $17.55 | $17.79 | $17.50 | $17.50 | $17.38 | 43,219 |
| 2023-03-13 | $17.25 | $17.50 | $17.25 | $17.38 | $17.26 | 6,568 |
| 2023-03-10 | $17.59 | $17.70 | $17.32 | $17.35 | $17.23 | 12,073 |
| 2023-03-09 | $17.64 | $17.78 | $17.57 | $17.60 | $17.48 | 21,731 |
| 2023-03-08 | $17.58 | $17.70 | $17.57 | $17.70 | $17.58 | 14,732 |
| 2023-03-07 | $17.74 | $17.75 | $17.52 | $17.63 | $17.51 | 18,981 |
| 2023-03-06 | $17.78 | $17.78 | $17.71 | $17.73 | $17.61 | 10,969 |
| 2023-03-03 | $17.77 | $17.81 | $17.70 | $17.77 | $17.65 | 13,852 |
| 2023-03-02 | $17.57 | $17.79 | $17.45 | $17.67 | $17.55 | 13,135 |
| 2023-03-01 | $17.67 | $17.67 | $17.44 | $17.58 | $17.46 | 12,609 |
| 2023-02-28 | $17.68 | $17.74 | $17.58 | $17.62 | $17.50 | 17,124 |
| 2023-02-27 | $17.74 | $17.89 | $17.56 | $17.68 | $17.56 | 11,976 |
| 2023-02-24 | $17.71 | $18.25 | $17.51 | $17.58 | $17.46 | 18,269 |
| 2023-02-23 | $17.97 | $18.04 | $17.70 | $17.86 | $17.74 | 16,803 |
| 2023-02-22 | $17.73 | $18.07 | $17.73 | $17.81 | $17.69 | 22,376 |
| 2023-02-21 | $17.90 | $17.99 | $17.74 | $17.80 | $17.68 | 10,384 |
| 2023-02-17 | $17.93 | $18.06 | $17.88 | $18.03 | $17.91 | 17,403 |
| 2023-02-16 | $18.34 | $18.34 | $18.00 | $18.12 | $17.88 | 22,740 |
| 2023-02-15 | $18.25 | $18.25 | $18.06 | $18.17 | $17.92 | 17,219 |
| 2023-02-14 | $18.75 | $18.75 | $18.10 | $18.25 | $18.00 | 6,632 |
| 2023-02-13 | $18.06 | $18.23 | $18.06 | $18.23 | $17.98 | 6,142 |
| 2023-02-10 | $18.00 | $18.11 | $18.00 | $18.06 | $18.06 | 13,355 |
| 2023-02-09 | $18.16 | $18.20 | $18.03 | $18.03 | $18.03 | 10,420 |
| 2023-02-08 | $18.16 | $18.16 | $18.00 | $18.02 | $18.02 | 18,856 |
| 2023-02-07 | $18.06 | $18.19 | $17.98 | $18.17 | $18.17 | 18,030 |
| 2023-02-06 | $18.19 | $18.19 | $18.06 | $18.10 | $18.10 | 17,848 |
| 2023-02-03 | $18.44 | $18.44 | $18.13 | $18.18 | $18.18 | 23,914 |
| 2023-02-02 | $18.48 | $18.52 | $18.19 | $18.47 | $18.47 | 12,336 |
| 2023-02-01 | $18.35 | $18.41 | $18.18 | $18.37 | $18.37 | 9,763 |
| 2023-01-31 | $18.22 | $18.34 | $18.19 | $18.24 | $18.24 | 28,738 |
| 2023-01-30 | $18.40 | $18.42 | $18.21 | $18.22 | $18.22 | 10,258 |
| 2023-01-27 | $18.47 | $18.47 | $18.32 | $18.43 | $18.43 | 7,121 |
| 2023-01-26 | $18.31 | $18.50 | $18.31 | $18.47 | $18.47 | 6,010 |
| 2023-01-25 | $18.29 | $18.42 | $18.17 | $18.30 | $18.30 | 15,306 |
| 2023-01-24 | $18.24 | $18.36 | $18.05 | $18.35 | $18.35 | 6,690 |
| 2023-01-23 | $18.20 | $18.56 | $18.20 | $18.34 | $18.34 | 16,312 |
| 2023-01-20 | $18.42 | $18.45 | $18.26 | $18.45 | $18.33 | 3,248 |
| 2023-01-19 | $18.39 | $18.44 | $18.26 | $18.31 | $18.19 | 20,051 |
| 2023-01-18 | $18.56 | $18.83 | $18.41 | $18.45 | $18.33 | 17,935 |
| 2023-01-17 | $18.73 | $18.73 | $18.50 | $18.55 | $18.43 | 11,645 |
| 2023-01-13 | $18.48 | $18.74 | $18.44 | $18.54 | $18.42 | 15,464 |
| 2023-01-12 | $18.33 | $18.57 | $18.33 | $18.49 | $18.37 | 14,697 |
| 2023-01-11 | $18.15 | $18.41 | $18.13 | $18.25 | $18.13 | 30,011 |
| 2023-01-10 | $17.95 | $18.04 | $17.91 | $18.04 | $17.92 | 7,844 |
| 2023-01-09 | $17.78 | $18.06 | $17.78 | $17.93 | $17.93 | 19,294 |
| 2023-01-06 | $17.50 | $17.76 | $17.50 | $17.71 | $17.71 | 9,171 |
| 2023-01-05 | $17.34 | $17.65 | $17.30 | $17.33 | $17.33 | 16,149 |
| 2023-01-04 | $17.39 | $17.55 | $17.27 | $17.43 | $17.43 | 17,444 |
| 2023-01-03 | $17.07 | $17.26 | $17.06 | $17.10 | $17.10 | 19,611 |
| 2022-12-30 | $16.93 | $17.18 | $16.93 | $17.02 | $17.02 | 23,905 |
| 2022-12-29 | $17.06 | $17.16 | $17.01 | $17.06 | $17.06 | 24,494 |
| 2022-12-28 | $17.13 | $17.15 | $16.96 | $17.05 | $16.93 | 52,120 |
| 2022-12-27 | $17.04 | $17.42 | $17.04 | $17.15 | $17.03 | 50,383 |
| 2022-12-23 | $16.95 | $17.24 | $16.95 | $17.11 | $16.99 | 51,287 |
| 2022-12-22 | $17.25 | $17.26 | $17.04 | $17.09 | $16.97 | 25,705 |
| 2022-12-21 | $17.34 | $17.84 | $17.34 | $17.37 | $17.25 | 39,475 |
| 2022-12-20 | $17.16 | $17.81 | $17.16 | $17.30 | $17.18 | 23,416 |
| 2022-12-19 | $17.60 | $17.71 | $17.27 | $17.27 | $17.15 | 17,470 |
| 2022-12-16 | $17.78 | $17.83 | $17.58 | $17.62 | $17.50 | 28,867 |
| 2022-12-15 | $17.92 | $18.00 | $17.67 | $17.80 | $17.68 | 27,300 |
| 2022-12-14 | $18.13 | $18.48 | $17.98 | $18.13 | $18.00 | 43,356 |
| 2022-12-13 | $18.23 | $18.23 | $18.00 | $18.09 | $17.96 | 18,607 |
| 2022-12-12 | $17.68 | $17.92 | $17.68 | $17.86 | $17.74 | 12,501 |
| 2022-12-09 | $17.73 | $17.82 | $17.66 | $17.66 | $17.66 | 13,257 |
| 2022-12-08 | $17.73 | $17.86 | $17.73 | $17.76 | $17.76 | 17,195 |
| 2022-12-07 | $17.72 | $17.91 | $17.65 | $17.68 | $17.68 | 25,536 |
| 2022-12-06 | $17.56 | $17.85 | $17.55 | $17.66 | $17.66 | 17,168 |
| 2022-12-05 | $17.83 | $18.02 | $17.66 | $17.67 | $17.67 | 20,152 |
| 2022-12-02 | $18.16 | $18.16 | $17.78 | $17.83 | $17.83 | 3,848 |
| 2022-12-01 | $18.21 | $18.43 | $17.92 | $17.92 | $17.92 | 29,175 |
| 2022-11-30 | $17.91 | $18.34 | $17.83 | $18.30 | $18.30 | 22,322 |
| 2022-11-29 | $17.83 | $17.83 | $17.69 | $17.73 | $17.73 | 37,788 |
| 2022-11-28 | $17.99 | $17.99 | $17.73 | $17.78 | $17.78 | 40,535 |
| 2022-11-25 | $17.96 | $18.47 | $17.93 | $17.95 | $17.95 | 8,190 |
| 2022-11-23 | $17.90 | $17.93 | $17.65 | $17.91 | $17.91 | 35,032 |
| 2022-11-22 | $18.17 | $18.17 | $17.67 | $17.79 | $17.79 | 23,225 |
| 2022-11-21 | $17.77 | $17.87 | $17.44 | $17.60 | $17.60 | 25,644 |
| 2022-11-18 | $17.50 | $17.64 | $17.50 | $17.63 | $17.51 | 13,610 |
| 2022-11-17 | $17.43 | $17.45 | $17.25 | $17.45 | $17.33 | 34,337 |
| 2022-11-16 | $17.39 | $17.46 | $17.36 | $17.42 | $17.30 | 9,602 |
| 2022-11-15 | $17.47 | $17.50 | $17.25 | $17.37 | $17.25 | 49,200 |
| 2022-11-14 | $17.26 | $17.47 | $17.25 | $17.26 | $17.14 | 15,048 |
| 2022-11-11 | $17.55 | $17.55 | $17.27 | $17.38 | $17.26 | 14,759 |
| 2022-11-10 | $17.33 | $17.48 | $17.31 | $17.43 | $17.31 | 14,766 |
| 2022-11-09 | $17.12 | $17.28 | $16.89 | $16.91 | $16.80 | 16,960 |
| 2022-11-08 | $16.76 | $17.18 | $16.76 | $17.12 | $17.00 | 12,611 |
| 2022-11-07 | $16.97 | $16.97 | $16.69 | $16.85 | $16.74 | 18,432 |
| 2022-11-04 | $16.65 | $16.88 | $16.44 | $16.86 | $16.75 | 19,413 |
| 2022-11-03 | $16.55 | $16.62 | $16.44 | $16.49 | $16.38 | 18,870 |
| 2022-11-02 | $16.67 | $17.00 | $16.58 | $16.61 | $16.50 | 43,448 |
| 2022-11-01 | $16.74 | $17.14 | $16.68 | $16.75 | $16.64 | 43,176 |
| 2022-10-31 | $16.75 | $16.95 | $16.62 | $16.64 | $16.53 | 30,557 |
| 2022-10-28 | $16.70 | $16.80 | $16.69 | $16.78 | $16.67 | 5,372 |
| 2022-10-27 | $16.62 | $16.73 | $16.60 | $16.67 | $16.56 | 14,486 |
| 2022-10-26 | $16.39 | $16.65 | $16.08 | $16.48 | $16.37 | 36,930 |
| 2022-10-25 | $16.29 | $16.38 | $16.24 | $16.33 | $16.22 | 10,236 |
| 2022-10-24 | $16.23 | $16.37 | $16.01 | $16.35 | $16.24 | 12,463 |
| 2022-10-21 | $16.00 | $16.09 | $15.92 | $16.08 | $15.97 | 9,268 |
| 2022-10-20 | $16.10 | $16.19 | $15.90 | $15.93 | $15.70 | 23,061 |
| 2022-10-19 | $15.91 | $16.12 | $15.91 | $16.05 | $15.82 | 30,832 |
| 2022-10-18 | $16.05 | $16.34 | $15.96 | $16.12 | $15.89 | 35,408 |
| 2022-10-17 | $15.68 | $16.20 | $15.68 | $15.96 | $15.73 | 15,879 |
| 2022-10-14 | $15.89 | $15.93 | $15.55 | $15.56 | $15.34 | 16,418 |
| 2022-10-13 | $15.48 | $15.82 | $15.27 | $15.73 | $15.51 | 19,459 |
| 2022-10-12 | $15.80 | $15.80 | $15.58 | $15.59 | $15.37 | 18,377 |
| 2022-10-11 | $15.85 | $16.02 | $15.73 | $15.90 | $15.68 | 6,976 |
| 2022-10-10 | $15.85 | $15.98 | $15.85 | $15.85 | $15.85 | 8,240 |
| 2022-10-07 | $16.02 | $16.36 | $15.89 | $15.93 | $15.93 | 14,428 |
| 2022-10-06 | $16.36 | $16.52 | $16.13 | $16.20 | $16.20 | 24,731 |
| 2022-10-05 | $16.67 | $16.67 | $16.33 | $16.51 | $16.51 | 19,098 |
| 2022-10-04 | $16.42 | $16.74 | $16.41 | $16.69 | $16.69 | 23,078 |
| 2022-10-03 | $15.80 | $16.25 | $15.80 | $16.16 | $16.16 | 18,692 |
| 2022-09-30 | $15.96 | $16.03 | $15.73 | $15.73 | $15.73 | 24,069 |
| 2022-09-29 | $16.27 | $16.27 | $15.63 | $15.76 | $15.76 | 48,474 |
| 2022-09-28 | $16.08 | $16.50 | $16.08 | $16.44 | $16.44 | 21,034 |
| 2022-09-27 | $16.32 | $16.34 | $15.93 | $16.08 | $16.08 | 19,884 |
| 2022-09-26 | $16.67 | $16.89 | $15.95 | $16.19 | $16.19 | 34,941 |
| 2022-09-23 | $17.11 | $17.96 | $16.63 | $16.71 | $16.71 | 45,883 |
| 2022-09-22 | $17.87 | $17.87 | $17.01 | $17.37 | $17.37 | 16,270 |
| 2022-09-21 | $17.61 | $17.70 | $17.49 | $17.50 | $17.38 | 9,587 |
| 2022-09-20 | $17.85 | $17.85 | $17.50 | $17.70 | $17.70 | 7,396 |
| 2022-09-19 | $17.71 | $18.16 | $17.71 | $17.89 | $17.89 | 6,891 |
| 2022-09-16 | $17.91 | $17.95 | $17.44 | $17.83 | $17.83 | 26,236 |
| 2022-09-15 | $18.02 | $18.09 | $17.96 | $17.96 | $17.96 | 10,240 |
| 2022-09-14 | $18.23 | $18.36 | $18.05 | $18.13 | $18.13 | 13,101 |
| 2022-09-13 | $18.29 | $18.39 | $18.25 | $18.28 | $18.28 | 26,055 |
| 2022-09-12 | $18.26 | $18.55 | $18.26 | $18.50 | $18.50 | 15,604 |
| 2022-09-09 | $18.10 | $18.60 | $17.98 | $18.27 | $18.27 | 13,332 |
| 2022-09-08 | $17.94 | $18.04 | $17.94 | $17.98 | $17.98 | 19,698 |
| 2022-09-07 | $17.84 | $18.09 | $17.65 | $18.09 | $18.09 | 64,622 |
| 2022-09-06 | $18.44 | $18.44 | $17.72 | $17.74 | $17.74 | 48,099 |
| 2022-09-02 | $18.61 | $18.68 | $18.35 | $18.43 | $18.43 | 8,228 |
| 2022-09-01 | $18.57 | $18.63 | $18.50 | $18.54 | $18.54 | 11,496 |
| 2022-08-31 | $19.19 | $19.19 | $18.60 | $18.69 | $18.69 | 12,552 |
| 2022-08-30 | $19.03 | $19.03 | $18.53 | $18.86 | $18.86 | 14,609 |
| 2022-08-29 | $18.98 | $18.99 | $18.78 | $18.93 | $18.93 | 9,066 |
| 2022-08-26 | $19.48 | $19.48 | $19.01 | $19.02 | $19.02 | 9,213 |
| 2022-08-25 | $19.55 | $19.55 | $19.08 | $19.40 | $19.40 | 20,371 |
| 2022-08-24 | $19.49 | $19.49 | $19.12 | $19.41 | $19.41 | 18,628 |
| 2022-08-23 | $19.14 | $19.44 | $19.14 | $19.37 | $19.37 | 27,253 |
| 2022-08-22 | $19.39 | $19.48 | $19.19 | $19.21 | $19.09 | 5,007 |
| 2022-08-19 | $19.55 | $19.56 | $19.37 | $19.48 | $19.36 | 11,049 |
| 2022-08-18 | $19.30 | $19.55 | $19.21 | $19.55 | $19.43 | 13,150 |
| 2022-08-17 | $19.36 | $19.36 | $19.04 | $19.28 | $19.16 | 23,098 |
| 2022-08-16 | $19.00 | $19.33 | $19.00 | $19.27 | $19.15 | 11,194 |
| 2022-08-15 | $19.24 | $19.24 | $18.94 | $19.13 | $19.01 | 9,178 |
| 2022-08-12 | $19.49 | $19.49 | $18.42 | $19.06 | $18.94 | 25,430 |
| 2022-08-11 | $19.42 | $19.50 | $19.25 | $19.29 | $19.17 | 10,406 |
| 2022-08-10 | $19.32 | $19.46 | $19.15 | $19.30 | $19.18 | 7,117 |
| 2022-08-09 | $19.69 | $19.69 | $19.15 | $19.28 | $19.16 | 13,106 |
| 2022-08-08 | $19.67 | $19.75 | $19.24 | $19.75 | $19.63 | 8,301 |
| 2022-08-05 | $19.13 | $19.26 | $18.99 | $19.06 | $18.94 | 5,479 |
| 2022-08-04 | $18.99 | $19.24 | $18.99 | $19.18 | $19.06 | 11,892 |
| 2022-08-03 | $19.34 | $19.34 | $18.97 | $19.14 | $19.02 | 11,366 |
| 2022-08-02 | $18.83 | $19.02 | $18.74 | $18.99 | $18.87 | 19,350 |
| 2022-08-01 | $18.50 | $18.98 | $18.49 | $18.98 | $18.86 | 17,854 |
| 2022-07-29 | $18.51 | $18.59 | $18.43 | $18.59 | $18.47 | 13,897 |
| 2022-07-28 | $18.28 | $18.40 | $18.21 | $18.35 | $18.24 | 14,712 |
| 2022-07-27 | $18.28 | $18.29 | $18.20 | $18.28 | $18.17 | 10,515 |
| 2022-07-26 | $18.18 | $18.29 | $18.17 | $18.25 | $18.14 | 2,367 |
| 2022-07-25 | $18.11 | $18.29 | $17.96 | $18.23 | $18.12 | 13,623 |
| 2022-07-22 | $17.91 | $18.15 | $17.90 | $18.07 | $17.96 | 17,479 |
| 2022-07-21 | $18.07 | $18.07 | $17.56 | $18.00 | $17.89 | 23,929 |
| 2022-07-20 | $18.14 | $18.30 | $18.10 | $18.28 | $18.05 | 9,387 |
| 2022-07-19 | $18.30 | $18.30 | $18.01 | $18.15 | $17.92 | 10,760 |
| 2022-07-18 | $17.65 | $17.89 | $17.65 | $17.85 | $17.62 | 8,857 |
| 2022-07-15 | $17.77 | $17.77 | $17.55 | $17.63 | $17.41 | 11,639 |
| 2022-07-14 | $17.53 | $17.62 | $17.33 | $17.52 | $17.30 | 14,559 |
| 2022-07-13 | $17.58 | $17.77 | $17.58 | $17.76 | $17.53 | 6,699 |
| 2022-07-12 | $17.71 | $17.73 | $17.58 | $17.58 | $17.36 | 9,441 |
| 2022-07-11 | $17.79 | $17.79 | $17.66 | $17.79 | $17.56 | 4,105 |
| 2022-07-08 | $17.77 | $17.92 | $17.54 | $17.77 | $17.54 | 15,316 |
| 2022-07-07 | $17.59 | $17.79 | $17.59 | $17.71 | $17.48 | 3,867 |
| 2022-07-06 | $17.75 | $17.96 | $17.28 | $17.51 | $17.29 | 26,207 |
| 2022-07-05 | $17.85 | $18.03 | $17.46 | $17.74 | $17.51 | 24,670 |
| 2022-07-01 | $18.12 | $18.25 | $17.88 | $18.02 | $17.79 | 20,885 |
| 2022-06-30 | $18.09 | $18.33 | $17.88 | $18.03 | $17.80 | 17,049 |
| 2022-06-29 | $18.10 | $18.10 | $17.85 | $17.94 | $17.71 | 8,599 |
| 2022-06-28 | $18.27 | $18.31 | $18.03 | $18.04 | $17.81 | 20,811 |
| 2022-06-27 | $18.05 | $18.22 | $18.05 | $18.11 | $17.88 | 8,327 |
| 2022-06-24 | $17.83 | $18.13 | $17.79 | $18.08 | $17.85 | 19,599 |
| 2022-06-23 | $17.78 | $18.05 | $17.71 | $17.78 | $17.56 | 10,446 |
| 2022-06-22 | $17.96 | $17.96 | $17.65 | $17.65 | $17.43 | 7,850 |
| 2022-06-21 | $17.77 | $17.99 | $17.72 | $17.92 | $17.69 | 10,003 |
| 2022-06-17 | $17.74 | $17.97 | $17.51 | $17.65 | $17.31 | 9,537 |
| 2022-06-16 | $18.16 | $18.16 | $17.75 | $17.79 | $17.45 | 13,963 |
| 2022-06-15 | $18.14 | $18.43 | $17.68 | $18.35 | $18.00 | 44,896 |
| 2022-06-14 | $18.15 | $18.15 | $17.83 | $17.83 | $17.49 | 22,191 |
| 2022-06-13 | $18.40 | $18.67 | $17.99 | $18.02 | $17.67 | 29,658 |
| 2022-06-10 | $19.32 | $19.32 | $18.93 | $18.93 | $18.93 | 22,578 |
| 2022-06-09 | $19.46 | $19.47 | $19.27 | $19.28 | $19.28 | 30,173 |
| 2022-06-08 | $19.66 | $19.68 | $19.28 | $19.56 | $19.56 | 26,430 |
| 2022-06-07 | $19.42 | $19.62 | $19.32 | $19.50 | $19.50 | 8,554 |
| 2022-06-06 | $19.56 | $19.60 | $19.37 | $19.37 | $19.37 | 20,696 |
| 2022-06-03 | $19.48 | $19.48 | $19.26 | $19.43 | $19.43 | 12,472 |
| 2022-06-02 | $19.30 | $19.50 | $19.20 | $19.43 | $19.43 | 17,957 |
| 2022-06-01 | $19.46 | $19.46 | $19.10 | $19.32 | $19.32 | 20,644 |
| 2022-05-31 | $19.25 | $19.53 | $19.11 | $19.31 | $19.31 | 27,170 |
| 2022-05-27 | $19.20 | $19.28 | $19.00 | $19.21 | $19.21 | 9,526 |
| 2022-05-26 | $18.93 | $19.28 | $18.93 | $18.98 | $18.98 | 17,520 |
| 2022-05-25 | $18.63 | $18.82 | $18.61 | $18.82 | $18.82 | 9,631 |
| 2022-05-24 | $18.67 | $18.67 | $18.40 | $18.63 | $18.63 | 25,708 |
| 2022-05-23 | $18.65 | $18.80 | $18.60 | $18.63 | $18.63 | 11,934 |
| 2022-05-20 | $18.67 | $19.44 | $18.25 | $18.49 | $18.49 | 18,499 |
| 2022-05-19 | $18.57 | $18.72 | $18.40 | $18.52 | $18.52 | 19,648 |
| 2022-05-18 | $18.97 | $18.97 | $18.53 | $18.63 | $18.51 | 7,245 |
| 2022-05-17 | $18.91 | $18.91 | $18.50 | $18.88 | $18.76 | 15,735 |
| 2022-05-16 | $18.49 | $18.83 | $18.49 | $18.72 | $18.60 | 9,044 |
| 2022-05-13 | $18.58 | $18.93 | $18.45 | $18.54 | $18.42 | 23,477 |
| 2022-05-12 | $18.20 | $18.31 | $18.11 | $18.18 | $18.06 | 30,597 |
| 2022-05-11 | $18.68 | $18.68 | $18.31 | $18.34 | $18.22 | 18,569 |
| 2022-05-10 | $18.66 | $19.41 | $18.39 | $18.41 | $18.29 | 18,870 |
| 2022-05-09 | $19.10 | $19.10 | $18.55 | $18.58 | $18.46 | 31,188 |
| 2022-05-06 | $19.08 | $19.13 | $19.00 | $19.08 | $18.96 | 9,275 |
| 2022-05-05 | $19.43 | $19.43 | $19.08 | $19.12 | $19.00 | 29,511 |
| 2022-05-04 | $19.06 | $19.57 | $19.06 | $19.47 | $19.34 | 10,528 |
| 2022-05-03 | $19.21 | $19.35 | $19.00 | $19.12 | $19.00 | 31,805 |
| 2022-05-02 | $19.24 | $19.45 | $19.19 | $19.21 | $19.08 | 24,528 |
| 2022-04-29 | $19.97 | $19.97 | $19.38 | $19.38 | $19.26 | 18,518 |
| 2022-04-28 | $19.90 | $19.90 | $19.46 | $19.76 | $19.63 | 14,572 |
| 2022-04-27 | $19.77 | $19.85 | $19.64 | $19.73 | $19.60 | 12,066 |
| 2022-04-26 | $19.86 | $20.01 | $19.73 | $19.75 | $19.62 | 14,613 |
| 2022-04-25 | $20.00 | $20.00 | $19.74 | $19.90 | $19.77 | 32,958 |
| 2022-04-22 | $20.23 | $20.25 | $20.03 | $20.05 | $19.92 | 35,216 |
| 2022-04-21 | $20.52 | $20.60 | $20.38 | $20.38 | $20.25 | 10,067 |
| 2022-04-20 | $20.68 | $20.69 | $20.56 | $20.62 | $20.37 | 25,783 |
| 2022-04-19 | $20.56 | $20.77 | $20.45 | $20.62 | $20.37 | 46,515 |
| 2022-04-18 | $20.57 | $20.72 | $20.32 | $20.52 | $20.27 | 67,414 |
| 2022-04-14 | $20.07 | $20.35 | $20.07 | $20.18 | $19.93 | 13,883 |
| 2022-04-13 | $20.03 | $20.24 | $20.00 | $20.17 | $19.92 | 16,324 |
| 2022-04-12 | $19.97 | $20.51 | $19.97 | $20.00 | $19.75 | 23,021 |
| 2022-04-11 | $19.78 | $20.04 | $19.78 | $19.88 | $19.64 | 23,677 |
| 2022-04-08 | $20.16 | $20.53 | $20.10 | $20.12 | $19.87 | 22,621 |
| 2022-04-07 | $19.97 | $20.24 | $19.92 | $20.16 | $19.91 | 12,360 |
| 2022-04-06 | $20.31 | $20.37 | $20.00 | $20.02 | $19.77 | 12,806 |
| 2022-04-05 | $20.40 | $20.40 | $20.14 | $20.19 | $19.94 | 7,492 |
| 2022-04-04 | $20.27 | $20.40 | $20.20 | $20.40 | $20.15 | 28,489 |
| 2022-04-01 | $20.21 | $20.25 | $20.06 | $20.25 | $20.00 | 10,993 |
| 2022-03-31 | $20.14 | $20.25 | $19.88 | $20.15 | $19.90 | 24,953 |
| 2022-03-30 | $20.06 | $20.15 | $19.94 | $20.14 | $19.89 | 6,976 |
| 2022-03-29 | $19.92 | $20.09 | $19.88 | $20.04 | $19.79 | 10,662 |
| 2022-03-28 | $19.79 | $19.87 | $19.75 | $19.81 | $19.57 | 7,396 |
| 2022-03-25 | $19.86 | $19.99 | $19.83 | $19.92 | $19.68 | 15,448 |
| 2022-03-24 | $19.69 | $19.83 | $19.60 | $19.78 | $19.54 | 12,271 |
| 2022-03-23 | $19.67 | $19.72 | $19.55 | $19.69 | $19.45 | 9,225 |
| 2022-03-22 | $19.78 | $19.87 | $19.62 | $19.80 | $19.45 | 20,120 |
| 2022-03-21 | $19.77 | $19.87 | $19.70 | $19.78 | $19.43 | 27,374 |
| 2022-03-18 | $19.46 | $19.79 | $19.42 | $19.79 | $19.44 | 22,016 |
| 2022-03-17 | $19.16 | $19.48 | $19.12 | $19.48 | $19.14 | 23,479 |
| 2022-03-16 | $19.07 | $19.19 | $18.82 | $19.17 | $18.83 | 24,635 |
| 2022-03-15 | $18.97 | $18.97 | $18.78 | $18.87 | $18.54 | 34,035 |
| 2022-03-14 | $19.13 | $19.35 | $18.76 | $18.76 | $18.43 | 20,293 |
| 2022-03-11 | $19.32 | $19.32 | $19.10 | $19.17 | $18.83 | 17,388 |
| 2022-03-10 | $19.39 | $19.39 | $19.02 | $19.24 | $18.90 | 39,419 |
| 2022-03-09 | $19.27 | $19.31 | $19.14 | $19.18 | $18.84 | 16,501 |
| 2022-03-08 | $18.99 | $19.38 | $18.85 | $18.92 | $18.59 | 21,567 |
| 2022-03-07 | $19.28 | $19.28 | $18.93 | $18.94 | $18.61 | 25,401 |
| 2022-03-04 | $19.35 | $19.35 | $19.16 | $19.28 | $18.94 | 20,905 |
| 2022-03-03 | $19.95 | $19.95 | $19.41 | $19.43 | $19.09 | 14,458 |
| 2022-03-02 | $19.69 | $19.69 | $19.44 | $19.56 | $19.21 | 25,310 |
| 2022-03-01 | $19.65 | $19.71 | $19.30 | $19.37 | $19.03 | 28,876 |
| 2022-02-28 | $19.22 | $19.87 | $19.22 | $19.79 | $19.44 | 46,622 |
| 2022-02-25 | $19.53 | $19.92 | $19.36 | $19.82 | $19.47 | 21,800 |
| 2022-02-24 | $19.56 | $19.58 | $19.30 | $19.50 | $19.16 | 30,208 |
| 2022-02-23 | $19.80 | $19.80 | $19.53 | $19.58 | $19.23 | 24,391 |
| 2022-02-22 | $19.98 | $19.98 | $19.62 | $19.78 | $19.43 | 23,361 |
| 2022-02-18 | $19.98 | $20.05 | $19.89 | $19.97 | $19.62 | 35,409 |
| 2022-02-17 | $20.01 | $20.13 | $20.00 | $20.01 | $19.55 | 7,850 |
| 2022-02-16 | $19.93 | $20.16 | $19.93 | $20.11 | $19.65 | 18,203 |
| 2022-02-15 | $19.68 | $19.99 | $19.68 | $19.90 | $19.44 | 26,612 |
| 2022-02-14 | $19.82 | $20.03 | $19.57 | $19.72 | $19.27 | 14,394 |
| 2022-02-11 | $19.99 | $20.00 | $19.86 | $19.87 | $19.41 | 35,121 |
| 2022-02-10 | $20.04 | $20.15 | $19.88 | $19.88 | $19.42 | 23,921 |
| 2022-02-09 | $19.90 | $20.15 | $19.90 | $20.14 | $19.68 | 21,028 |
| 2022-02-08 | $19.89 | $20.09 | $19.81 | $19.88 | $19.42 | 16,846 |
| 2022-02-07 | $19.99 | $20.01 | $19.82 | $19.85 | $19.39 | 15,413 |
| 2022-02-04 | $20.06 | $20.09 | $19.82 | $20.05 | $19.59 | 21,461 |
| 2022-02-03 | $20.11 | $20.14 | $19.93 | $20.02 | $19.56 | 15,727 |
| 2022-02-02 | $20.10 | $20.20 | $20.06 | $20.14 | $19.68 | 14,511 |
| 2022-02-01 | $19.95 | $20.13 | $19.91 | $20.09 | $19.63 | 16,563 |
| 2022-01-31 | $19.99 | $19.99 | $19.61 | $19.99 | $19.53 | 20,144 |
| 2022-01-28 | $19.99 | $19.99 | $19.40 | $19.79 | $19.34 | 16,417 |
| 2022-01-27 | $19.54 | $19.75 | $19.40 | $19.50 | $19.05 | 25,012 |
| 2022-01-26 | $19.90 | $19.90 | $19.48 | $19.52 | $19.07 | 19,610 |
| 2022-01-25 | $19.26 | $20.29 | $19.26 | $19.68 | $19.23 | 26,368 |
| 2022-01-24 | $19.99 | $20.40 | $19.13 | $19.83 | $19.37 | 59,170 |
| 2022-01-21 | $20.28 | $20.42 | $20.02 | $20.02 | $19.56 | 24,571 |
| 2022-01-20 | $20.43 | $20.74 | $20.35 | $20.45 | $19.87 | 24,019 |
| 2022-01-19 | $20.52 | $20.54 | $20.29 | $20.30 | $19.73 | 16,496 |
| 2022-01-18 | $20.56 | $20.56 | $20.39 | $20.48 | $19.90 | 14,125 |
| 2022-01-14 | $20.35 | $20.48 | $20.35 | $20.48 | $19.90 | 8,792 |
| 2022-01-13 | $20.58 | $20.58 | $20.40 | $20.45 | $19.88 | 5,174 |
| 2022-01-12 | $20.48 | $20.48 | $20.36 | $20.40 | $19.82 | 7,861 |
| 2022-01-11 | $20.39 | $20.54 | $20.20 | $20.39 | $19.81 | 12,657 |
| 2022-01-10 | $20.43 | $20.43 | $20.10 | $20.31 | $19.74 | 15,287 |
| 2022-01-07 | $20.18 | $20.39 | $20.12 | $20.39 | $19.81 | 13,167 |
| 2022-01-06 | $20.47 | $20.47 | $20.10 | $20.23 | $19.66 | 28,154 |
| 2022-01-05 | $20.60 | $20.62 | $20.25 | $20.31 | $19.74 | 22,394 |
| 2022-01-04 | $20.75 | $20.78 | $20.46 | $20.60 | $20.02 | 16,288 |
| 2022-01-03 | $20.42 | $20.69 | $20.37 | $20.69 | $20.11 | 13,239 |
| 2021-12-31 | $20.32 | $20.56 | $20.32 | $20.53 | $19.95 | 17,068 |
| 2021-12-30 | $20.50 | $20.50 | $20.25 | $20.35 | $19.78 | 33,214 |
| 2021-12-29 | $20.34 | $20.39 | $20.11 | $20.39 | $19.81 | 33,950 |
| 2021-12-28 | $20.42 | $20.48 | $20.24 | $20.34 | $19.66 | 36,836 |
| 2021-12-27 | $20.21 | $20.44 | $20.07 | $20.30 | $19.62 | 19,701 |
| 2021-12-23 | $20.01 | $20.31 | $20.01 | $20.31 | $19.63 | 7,582 |
| 2021-12-22 | $20.08 | $20.08 | $19.87 | $20.01 | $19.34 | 33,841 |
| 2021-12-21 | $19.77 | $20.25 | $19.73 | $20.06 | $19.39 | 21,589 |
| 2021-12-20 | $19.91 | $19.94 | $19.51 | $19.73 | $19.07 | 32,555 |
| 2021-12-17 | $19.89 | $20.14 | $19.77 | $19.96 | $19.29 | 15,125 |
| 2021-12-16 | $20.65 | $20.65 | $19.75 | $19.95 | $19.28 | 37,664 |
| 2021-12-15 | $19.57 | $19.86 | $19.40 | $19.72 | $19.06 | 35,146 |
| 2021-12-14 | $19.41 | $19.63 | $19.41 | $19.60 | $18.95 | 26,691 |
| 2021-12-13 | $19.55 | $19.60 | $19.50 | $19.53 | $18.88 | 18,992 |
| 2021-12-10 | $19.67 | $19.76 | $19.60 | $19.68 | $19.02 | 18,041 |
| 2021-12-09 | $19.87 | $19.91 | $19.57 | $19.61 | $18.96 | 29,109 |
| 2021-12-08 | $20.00 | $20.00 | $19.78 | $19.87 | $19.21 | 28,862 |
| 2021-12-07 | $20.02 | $20.02 | $19.75 | $19.90 | $19.24 | 43,705 |
| 2021-12-06 | $19.54 | $19.97 | $19.43 | $19.72 | $19.06 | 75,908 |
| 2021-12-03 | $19.64 | $19.74 | $19.37 | $19.44 | $18.79 | 22,334 |
| 2021-12-02 | $19.46 | $19.56 | $19.40 | $19.54 | $18.89 | 25,971 |
| 2021-12-01 | $19.60 | $19.75 | $19.32 | $19.32 | $18.68 | 28,239 |
| 2021-11-30 | $19.77 | $19.77 | $19.33 | $19.43 | $18.78 | 43,819 |
| 2021-11-29 | $19.86 | $19.86 | $19.70 | $19.76 | $19.10 | 25,361 |
| 2021-11-26 | $19.95 | $20.00 | $19.76 | $19.84 | $19.18 | 10,906 |
| 2021-11-24 | $20.07 | $20.21 | $20.01 | $20.03 | $19.36 | 33,903 |
| 2021-11-23 | $20.18 | $20.31 | $20.10 | $20.12 | $19.45 | 49,297 |
| 2021-11-22 | $20.24 | $20.29 | $20.13 | $20.18 | $19.51 | 34,147 |
| 2021-11-19 | $20.39 | $20.50 | $20.25 | $20.33 | $19.65 | 29,784 |
| 2021-11-18 | $20.66 | $20.83 | $20.47 | $20.49 | $19.81 | 18,582 |
| 2021-11-17 | $21.00 | $21.00 | $20.75 | $20.75 | $19.95 | 26,730 |
| 2021-11-16 | $21.00 | $21.00 | $20.96 | $20.97 | $20.16 | 16,592 |
| 2021-11-15 | $20.98 | $21.10 | $20.98 | $21.00 | $20.19 | 20,669 |
| 2021-11-12 | $21.50 | $21.50 | $20.93 | $21.00 | $20.19 | 25,657 |
| 2021-11-11 | $21.02 | $21.21 | $20.90 | $21.19 | $20.38 | 30,704 |
| 2021-11-10 | $21.16 | $21.19 | $20.80 | $21.04 | $20.23 | 13,195 |
| 2021-11-09 | $21.17 | $21.18 | $21.04 | $21.11 | $20.30 | 6,831 |
| 2021-11-08 | $21.16 | $21.19 | $20.98 | $21.17 | $20.35 | 14,572 |
| 2021-11-05 | $21.01 | $21.16 | $20.88 | $21.02 | $20.21 | 12,317 |
| 2021-11-04 | $21.08 | $21.08 | $20.83 | $20.87 | $20.07 | 8,050 |
| 2021-11-03 | $20.99 | $21.03 | $20.92 | $20.95 | $20.14 | 9,666 |
| 2021-11-02 | $21.00 | $21.00 | $20.85 | $20.99 | $20.18 | 14,109 |
| 2021-11-01 | $20.95 | $21.05 | $20.85 | $21.00 | $20.19 | 18,493 |
| 2021-10-29 | $21.07 | $21.07 | $20.79 | $20.94 | $20.13 | 25,350 |
| 2021-10-28 | $20.96 | $21.00 | $20.81 | $21.00 | $20.19 | 18,018 |
| 2021-10-27 | $20.88 | $20.94 | $20.66 | $20.72 | $19.92 | 17,099 |
| 2021-10-26 | $20.76 | $20.91 | $20.74 | $20.79 | $19.99 | 29,156 |
| 2021-10-25 | $20.81 | $20.95 | $20.74 | $20.87 | $20.07 | 22,014 |
| 2021-10-22 | $21.00 | $21.00 | $20.80 | $20.90 | $20.10 | 17,432 |
| 2021-10-21 | $21.00 | $21.17 | $20.76 | $20.82 | $20.02 | 21,731 |
| 2021-10-20 | $20.91 | $21.00 | $20.82 | $21.00 | $20.09 | 18,902 |
| 2021-10-19 | $21.00 | $21.00 | $20.66 | $20.66 | $19.76 | 48,475 |
| 2021-10-18 | $20.85 | $20.85 | $20.67 | $20.74 | $19.84 | 15,404 |
| 2021-10-15 | $20.80 | $20.88 | $20.73 | $20.77 | $19.86 | 28,546 |
| 2021-10-14 | $20.54 | $20.74 | $20.54 | $20.67 | $19.77 | 12,657 |
| 2021-10-13 | $20.63 | $20.63 | $20.40 | $20.51 | $19.62 | 23,644 |
| 2021-10-12 | $20.78 | $20.78 | $20.41 | $20.51 | $19.62 | 6,829 |
| 2021-10-11 | $20.60 | $20.62 | $20.41 | $20.54 | $19.65 | 10,482 |
| 2021-10-08 | $20.58 | $20.68 | $20.40 | $20.54 | $19.65 | 35,610 |
| 2021-10-07 | $20.12 | $20.73 | $20.12 | $20.43 | $19.54 | 42,096 |
| 2021-10-06 | $20.01 | $20.18 | $19.80 | $20.14 | $19.27 | 27,277 |
| 2021-10-05 | $19.95 | $20.19 | $19.95 | $20.19 | $19.31 | 9,896 |
| 2021-10-04 | $19.90 | $20.08 | $19.90 | $19.97 | $19.10 | 17,377 |
| 2021-10-01 | $19.93 | $20.03 | $19.93 | $19.93 | $19.06 | 19,159 |
| 2021-09-30 | $20.38 | $20.38 | $19.71 | $19.93 | $19.06 | 21,114 |
| 2021-09-29 | $19.98 | $19.98 | $19.72 | $19.87 | $19.01 | 16,582 |
| 2021-09-28 | $19.98 | $20.07 | $19.62 | $19.70 | $18.84 | 18,987 |
| 2021-09-27 | $20.08 | $20.20 | $19.98 | $19.98 | $19.11 | 30,657 |
| 2021-09-24 | $20.64 | $20.64 | $20.02 | $20.02 | $19.15 | 51,224 |
| 2021-09-23 | $20.28 | $20.83 | $20.21 | $20.24 | $19.36 | 20,325 |
| 2021-09-22 | $20.17 | $20.30 | $20.17 | $20.18 | $19.30 | 10,726 |
| 2021-09-21 | $20.05 | $20.44 | $20.05 | $20.12 | $19.25 | 19,304 |
| 2021-09-20 | $20.55 | $20.55 | $19.63 | $20.04 | $19.17 | 50,247 |
| 2021-09-17 | $20.56 | $20.67 | $20.56 | $20.56 | $19.67 | 13,797 |
| 2021-09-16 | $20.89 | $20.89 | $20.69 | $20.74 | $19.74 | 19,903 |
| 2021-09-15 | $20.78 | $20.86 | $20.76 | $20.82 | $19.81 | 13,035 |
| 2021-09-14 | $20.96 | $21.00 | $20.81 | $20.87 | $19.86 | 14,999 |
| 2021-09-13 | $20.91 | $21.10 | $20.91 | $20.96 | $19.95 | 19,858 |
| 2021-09-10 | $21.11 | $21.19 | $20.90 | $20.90 | $19.89 | 27,297 |
| 2021-09-09 | $21.25 | $21.34 | $20.83 | $21.02 | $20.00 | 25,501 |
| 2021-09-08 | $21.19 | $21.20 | $21.04 | $21.20 | $20.17 | 21,547 |
| 2021-09-07 | $21.17 | $21.35 | $21.13 | $21.16 | $20.14 | 17,088 |
| 2021-09-03 | $21.26 | $21.26 | $21.13 | $21.13 | $20.11 | 13,597 |
| 2021-09-02 | $21.18 | $21.27 | $21.08 | $21.27 | $20.24 | 23,876 |
| 2021-09-01 | $20.82 | $21.10 | $20.79 | $21.10 | $20.08 | 40,525 |
| 2021-08-31 | $20.84 | $20.92 | $20.76 | $20.79 | $19.78 | 29,767 |
| 2021-08-30 | $20.70 | $20.95 | $20.70 | $20.78 | $19.77 | 27,023 |
| 2021-08-27 | $20.84 | $20.85 | $20.67 | $20.77 | $19.76 | 54,076 |
| 2021-08-26 | $20.92 | $20.97 | $20.74 | $20.75 | $19.75 | 26,642 |
| 2021-08-25 | $21.07 | $21.08 | $20.84 | $20.95 | $19.94 | 62,018 |
| 2021-08-24 | $21.05 | $21.12 | $20.83 | $21.03 | $20.01 | 35,358 |
| 2021-08-23 | $21.13 | $21.13 | $20.86 | $20.98 | $19.96 | 30,799 |
| 2021-08-20 | $21.29 | $21.29 | $20.82 | $21.08 | $20.06 | 39,972 |
| 2021-08-19 | $21.05 | $21.25 | $20.86 | $20.93 | $19.92 | 54,727 |
| 2021-08-18 | $21.12 | $21.48 | $21.02 | $21.46 | $20.32 | 24,227 |
| 2021-08-17 | $21.78 | $21.78 | $21.02 | $21.14 | $20.01 | 25,113 |
| 2021-08-16 | $21.83 | $21.83 | $21.44 | $21.68 | $20.52 | 24,448 |
| 2021-08-13 | $21.62 | $21.77 | $21.60 | $21.77 | $20.61 | 19,414 |
| 2021-08-12 | $21.54 | $21.62 | $21.29 | $21.58 | $20.43 | 12,809 |
| 2021-08-11 | $21.50 | $21.50 | $21.20 | $21.49 | $20.34 | 24,332 |
| 2021-08-10 | $21.10 | $21.30 | $21.10 | $21.25 | $20.12 | 32,671 |
| 2021-08-09 | $21.30 | $21.30 | $20.81 | $21.12 | $19.99 | 24,529 |
| 2021-08-06 | $20.98 | $21.29 | $20.97 | $21.15 | $20.02 | 20,302 |
| 2021-08-05 | $20.96 | $21.06 | $20.83 | $21.01 | $19.89 | 29,496 |
| 2021-08-04 | $20.89 | $21.18 | $20.77 | $20.85 | $19.74 | 17,818 |
| 2021-08-03 | $20.84 | $21.07 | $20.84 | $20.98 | $19.86 | 24,915 |
| 2021-08-02 | $21.10 | $21.24 | $20.99 | $21.00 | $19.88 | 39,466 |
| 2021-07-30 | $21.58 | $21.58 | $20.87 | $21.06 | $19.94 | 49,176 |
| 2021-07-29 | $21.09 | $21.09 | $20.91 | $21.05 | $19.93 | 26,683 |
| 2021-07-28 | $20.81 | $20.88 | $20.45 | $20.68 | $19.58 | 41,735 |
| 2021-07-27 | $20.73 | $20.73 | $20.52 | $20.64 | $19.54 | 19,252 |
| 2021-07-26 | $20.65 | $20.71 | $20.60 | $20.66 | $19.56 | 74,801 |
| 2021-07-23 | $20.46 | $20.71 | $20.35 | $20.61 | $19.51 | 45,551 |
| 2021-07-22 | $20.56 | $20.70 | $20.52 | $20.56 | $19.46 | 12,709 |
| 2021-07-21 | $20.60 | $20.85 | $20.59 | $20.64 | $19.44 | 44,967 |
| 2021-07-20 | $20.36 | $20.69 | $20.36 | $20.65 | $19.45 | 37,549 |
| 2021-07-19 | $20.78 | $20.78 | $20.25 | $20.46 | $19.27 | 29,955 |
| 2021-07-16 | $20.84 | $20.95 | $20.77 | $20.78 | $19.57 | 37,038 |
| 2021-07-15 | $20.97 | $21.05 | $20.88 | $21.04 | $19.81 | 25,943 |
| 2021-07-14 | $21.29 | $21.35 | $21.00 | $21.08 | $19.85 | 44,543 |
| 2021-07-13 | $21.45 | $21.45 | $21.11 | $21.24 | $20.00 | 16,630 |
| 2021-07-12 | $21.14 | $21.46 | $21.13 | $21.42 | $20.17 | 15,764 |
| 2021-07-09 | $21.09 | $21.27 | $21.09 | $21.25 | $20.01 | 28,656 |
| 2021-07-08 | $21.26 | $21.29 | $21.05 | $21.15 | $19.92 | 19,219 |
| 2021-07-07 | $21.55 | $21.55 | $21.35 | $21.50 | $20.25 | 23,643 |
| 2021-07-06 | $21.66 | $21.89 | $21.34 | $21.61 | $20.35 | 53,262 |
| 2021-07-02 | $21.50 | $21.89 | $21.40 | $21.77 | $20.50 | 29,112 |
| 2021-07-01 | $21.50 | $21.50 | $21.29 | $21.48 | $20.23 | 25,134 |
| 2021-06-30 | $21.32 | $21.42 | $21.10 | $21.42 | $20.17 | 24,422 |
| 2021-06-29 | $21.33 | $21.77 | $21.25 | $21.30 | $20.06 | 29,732 |
| 2021-06-28 | $20.96 | $21.34 | $20.77 | $21.33 | $20.09 | 63,877 |
| 2021-06-25 | $20.96 | $20.96 | $20.71 | $20.79 | $19.58 | 10,955 |
| 2021-06-24 | $20.96 | $20.96 | $20.71 | $20.80 | $19.59 | 34,313 |
| 2021-06-23 | $20.80 | $20.85 | $20.74 | $20.84 | $19.63 | 13,881 |
| 2021-06-22 | $21.19 | $21.19 | $20.76 | $20.95 | $19.73 | 14,425 |
| 2021-06-21 | $21.14 | $21.23 | $20.95 | $21.14 | $19.81 | 29,271 |
| 2021-06-18 | $21.06 | $21.30 | $21.06 | $21.13 | $19.80 | 15,682 |
| 2021-06-17 | $23.00 | $23.00 | $21.12 | $21.13 | $19.80 | 31,753 |
| 2021-06-16 | $22.75 | $22.75 | $21.71 | $21.75 | $20.38 | 18,917 |
| 2021-06-15 | $22.58 | $22.58 | $22.15 | $22.25 | $20.85 | 23,705 |
| 2021-06-14 | $22.40 | $22.40 | $21.85 | $22.35 | $20.94 | 36,378 |
| 2021-06-11 | $21.57 | $21.99 | $21.57 | $21.99 | $20.60 | 6,701 |
| 2021-06-10 | $21.75 | $21.75 | $21.51 | $21.65 | $20.28 | 16,524 |
| 2021-06-09 | $21.83 | $22.15 | $21.61 | $21.70 | $20.33 | 15,692 |
| 2021-06-08 | $22.25 | $22.37 | $21.71 | $21.84 | $20.46 | 25,341 |
| 2021-06-07 | $22.45 | $22.45 | $21.81 | $22.31 | $20.90 | 14,988 |
| 2021-06-04 | $21.59 | $21.90 | $21.54 | $21.89 | $20.51 | 22,738 |
| 2021-06-03 | $21.48 | $21.50 | $21.37 | $21.50 | $20.14 | 13,160 |
| 2021-06-02 | $21.27 | $21.53 | $21.25 | $21.48 | $20.12 | 24,831 |
| 2021-06-01 | $21.16 | $21.38 | $21.00 | $21.38 | $20.03 | 20,302 |
| 2021-05-28 | $20.79 | $21.15 | $20.56 | $21.00 | $19.67 | 30,672 |
| 2021-05-27 | $20.62 | $20.78 | $20.62 | $20.72 | $19.41 | 22,275 |
| 2021-05-26 | $20.79 | $20.87 | $20.50 | $20.62 | $19.32 | 34,672 |
| 2021-05-25 | $20.85 | $20.85 | $20.56 | $20.60 | $19.30 | 20,498 |
| 2021-05-24 | $21.20 | $21.20 | $20.67 | $20.77 | $19.46 | 50,449 |
| 2021-05-21 | $21.45 | $21.45 | $20.77 | $21.00 | $19.67 | 18,246 |
| 2021-05-20 | $21.03 | $21.60 | $20.93 | $21.18 | $19.84 | 29,422 |
| 2021-05-19 | $21.90 | $21.90 | $20.78 | $21.13 | $19.70 | 34,882 |
| 2021-05-18 | $21.09 | $21.99 | $21.08 | $21.48 | $20.02 | 20,559 |
| 2021-05-17 | $22.00 | $22.00 | $20.89 | $21.20 | $19.76 | 41,990 |
| 2021-05-14 | $20.98 | $20.99 | $20.60 | $20.89 | $19.47 | 17,250 |
| 2021-05-13 | $20.30 | $20.64 | $20.30 | $20.47 | $19.08 | 16,614 |
| 2021-05-12 | $21.00 | $21.00 | $20.20 | $20.27 | $18.89 | 31,276 |
| 2021-05-11 | $20.90 | $20.90 | $20.25 | $20.35 | $18.97 | 29,864 |
| 2021-05-10 | $20.80 | $21.00 | $20.54 | $20.84 | $19.42 | 46,780 |
| 2021-05-07 | $20.50 | $20.65 | $20.29 | $20.57 | $19.17 | 18,923 |
| 2021-05-06 | $20.25 | $20.70 | $20.20 | $20.35 | $18.97 | 21,283 |
| 2021-05-05 | $20.30 | $20.91 | $20.26 | $20.30 | $18.92 | 8,787 |
| 2021-05-04 | $20.70 | $20.90 | $20.25 | $20.28 | $18.90 | 29,964 |
| 2021-05-03 | $20.39 | $20.94 | $20.35 | $20.47 | $19.08 | 22,315 |
| 2021-04-30 | $20.40 | $21.00 | $20.03 | $20.03 | $18.67 | 29,120 |
| 2021-04-29 | $20.24 | $20.38 | $20.10 | $20.30 | $18.92 | 13,809 |
| 2021-04-28 | $20.10 | $20.24 | $19.89 | $20.24 | $18.87 | 15,240 |
| 2021-04-27 | $20.12 | $20.12 | $19.90 | $20.00 | $18.64 | 18,386 |
| 2021-04-26 | $20.75 | $20.75 | $19.85 | $20.00 | $18.64 | 29,525 |
| 2021-04-23 | $19.81 | $20.25 | $19.81 | $20.25 | $18.88 | 18,058 |
| 2021-04-22 | $19.97 | $20.25 | $19.81 | $19.93 | $18.58 | 14,403 |
| 2021-04-21 | $20.35 | $20.95 | $19.89 | $20.07 | $18.61 | 39,530 |
| 2021-04-20 | $20.33 | $20.33 | $19.80 | $19.86 | $18.41 | 27,966 |
| 2021-04-19 | $20.35 | $20.35 | $20.01 | $20.18 | $18.71 | 8,946 |
| 2021-04-16 | $20.13 | $20.35 | $20.13 | $20.35 | $18.87 | 11,715 |
| 2021-04-15 | $20.05 | $20.35 | $20.01 | $20.35 | $18.87 | 10,651 |
| 2021-04-14 | $20.06 | $20.32 | $19.57 | $19.71 | $18.27 | 19,770 |
| 2021-04-13 | $19.66 | $19.98 | $19.55 | $19.92 | $18.46 | 9,044 |
| 2021-04-12 | $20.25 | $20.33 | $19.50 | $19.75 | $18.31 | 36,912 |
| 2021-04-09 | $20.13 | $20.27 | $19.98 | $20.10 | $18.63 | 16,606 |
| 2021-04-08 | $20.12 | $20.23 | $19.86 | $20.03 | $18.57 | 26,376 |
| 2021-04-07 | $19.88 | $20.49 | $19.88 | $20.02 | $18.56 | 24,530 |
| 2021-04-06 | $19.76 | $20.49 | $19.76 | $20.00 | $18.54 | 24,325 |
| 2021-04-05 | $19.96 | $20.48 | $19.60 | $19.73 | $18.29 | 34,312 |
| 2021-04-01 | $20.00 | $20.20 | $19.91 | $19.97 | $18.51 | 19,264 |
| 2021-03-31 | $19.75 | $20.00 | $19.48 | $20.00 | $18.54 | 36,377 |
| 2021-03-30 | $19.43 | $19.70 | $19.43 | $19.69 | $18.25 | 14,215 |
| 2021-03-29 | $19.34 | $19.74 | $19.00 | $19.37 | $17.96 | 16,180 |
| 2021-03-26 | $19.50 | $19.74 | $18.90 | $19.34 | $17.93 | 22,725 |
| 2021-03-25 | $19.20 | $19.50 | $18.75 | $19.50 | $18.08 | 31,232 |
| 2021-03-24 | $19.10 | $19.50 | $19.05 | $19.35 | $17.94 | 18,537 |
| 2021-03-23 | $19.39 | $19.98 | $18.92 | $19.45 | $18.03 | 18,457 |
| 2021-03-22 | $19.69 | $19.69 | $19.50 | $19.64 | $18.11 | 6,061 |
| 2021-03-19 | $19.90 | $19.90 | $19.21 | $19.65 | $18.12 | 15,726 |
| 2021-03-18 | $19.73 | $19.73 | $19.41 | $19.46 | $17.94 | 10,999 |
| 2021-03-17 | $19.37 | $20.49 | $19.25 | $19.95 | $18.39 | 18,444 |
| 2021-03-16 | $19.54 | $19.54 | $19.20 | $19.41 | $17.89 | 20,180 |
| 2021-03-15 | $19.42 | $19.46 | $19.35 | $19.38 | $17.87 | 10,757 |
| 2021-03-12 | $19.20 | $19.50 | $19.20 | $19.40 | $17.89 | 16,996 |
| 2021-03-11 | $19.27 | $19.50 | $19.27 | $19.34 | $17.83 | 17,808 |
| 2021-03-10 | $19.21 | $19.40 | $19.16 | $19.32 | $17.81 | 16,947 |
| 2021-03-09 | $19.35 | $19.41 | $19.16 | $19.38 | $17.87 | 6,980 |
| 2021-03-08 | $18.96 | $19.34 | $18.96 | $19.17 | $17.67 | 12,647 |
| 2021-03-05 | $19.47 | $19.47 | $19.05 | $19.17 | $17.67 | 4,330 |
| 2021-03-04 | $19.24 | $19.40 | $19.22 | $19.23 | $17.73 | 7,832 |
| 2021-03-03 | $19.41 | $19.64 | $19.15 | $19.34 | $17.83 | 13,686 |
| 2021-03-02 | $19.40 | $19.53 | $19.40 | $19.50 | $17.98 | 8,778 |
| 2021-03-01 | $19.63 | $19.63 | $19.23 | $19.45 | $17.93 | 9,411 |
| 2021-02-26 | $19.88 | $19.88 | $19.00 | $19.03 | $17.54 | 14,531 |
| 2021-02-25 | $19.12 | $19.18 | $18.89 | $19.08 | $17.59 | 18,539 |
| 2021-02-24 | $19.09 | $19.36 | $19.00 | $19.22 | $17.72 | 27,508 |
| 2021-02-23 | $19.25 | $19.67 | $18.81 | $18.99 | $17.51 | 33,125 |
| 2021-02-22 | $19.60 | $19.60 | $19.01 | $19.01 | $17.53 | 22,185 |
| 2021-02-19 | $19.70 | $20.29 | $19.41 | $19.50 | $17.98 | 7,985 |
| 2021-02-18 | $19.73 | $19.99 | $19.46 | $19.46 | $17.94 | 13,893 |
| 2021-02-17 | $19.82 | $20.00 | $19.82 | $19.98 | $18.32 | 7,212 |
| 2021-02-16 | $19.98 | $20.26 | $19.84 | $20.06 | $18.39 | 8,746 |
| 2021-02-12 | $19.99 | $20.04 | $19.50 | $19.92 | $18.26 | 24,594 |
| 2021-02-11 | $20.05 | $20.05 | $19.90 | $20.03 | $18.36 | 11,340 |
| 2021-02-10 | $20.01 | $20.05 | $19.85 | $19.99 | $18.33 | 16,013 |
| 2021-02-09 | $20.39 | $20.50 | $19.97 | $20.05 | $18.38 | 15,940 |
| 2021-02-08 | $20.10 | $20.35 | $19.90 | $20.24 | $18.56 | 50,691 |
| 2021-02-05 | $20.03 | $20.22 | $20.00 | $20.13 | $18.45 | 13,539 |
| 2021-02-04 | $20.02 | $20.24 | $19.94 | $20.16 | $18.48 | 20,770 |
| 2021-02-03 | $20.25 | $20.25 | $19.76 | $20.14 | $18.47 | 32,643 |
| 2021-02-02 | $19.90 | $20.24 | $19.61 | $20.23 | $18.55 | 42,852 |
| 2021-02-01 | $19.79 | $19.80 | $19.30 | $19.78 | $18.14 | 22,070 |
| 2021-01-29 | $19.79 | $19.79 | $19.15 | $19.24 | $17.64 | 29,301 |
| 2021-01-28 | $19.90 | $19.90 | $19.00 | $19.27 | $17.67 | 19,462 |
| 2021-01-27 | $19.97 | $19.97 | $18.96 | $19.42 | $17.81 | 15,873 |
| 2021-01-26 | $20.00 | $20.00 | $19.20 | $19.54 | $17.92 | 39,109 |
| 2021-01-25 | $19.93 | $19.98 | $19.74 | $19.88 | $18.23 | 18,898 |
| 2021-01-22 | $19.66 | $19.97 | $19.64 | $19.93 | $18.27 | 34,094 |
| 2021-01-21 | $20.05 | $20.26 | $19.66 | $19.90 | $18.24 | 34,023 |
| 2021-01-20 | $20.00 | $20.37 | $19.75 | $19.95 | $18.19 | 22,366 |
| 2021-01-19 | $20.50 | $20.50 | $19.73 | $19.78 | $18.04 | 23,783 |
| 2021-01-15 | $19.94 | $20.21 | $19.77 | $20.00 | $18.23 | 18,828 |
| 2021-01-14 | $20.64 | $20.64 | $19.80 | $20.04 | $18.27 | 29,549 |
| 2021-01-13 | $20.01 | $20.05 | $19.74 | $19.88 | $18.13 | 23,352 |
| 2021-01-12 | $19.59 | $19.96 | $19.53 | $19.84 | $18.09 | 24,696 |
| 2021-01-11 | $19.70 | $19.70 | $19.38 | $19.69 | $17.95 | 43,676 |
| 2021-01-08 | $19.64 | $19.75 | $19.35 | $19.70 | $17.96 | 53,652 |
| 2021-01-07 | $19.17 | $19.49 | $18.92 | $19.48 | $17.76 | 45,295 |
| 2021-01-06 | $18.55 | $18.99 | $18.55 | $18.91 | $17.24 | 33,903 |
| 2021-01-05 | $18.48 | $18.69 | $18.37 | $18.56 | $16.92 | 33,582 |
| 2021-01-04 | $18.66 | $18.91 | $18.25 | $18.48 | $16.85 | 33,533 |
| 2020-12-31 | $19.06 | $19.25 | $18.50 | $18.51 | $16.88 | 75,295 |
| 2020-12-30 | $19.00 | $19.29 | $18.93 | $18.99 | $17.32 | 36,324 |
| 2020-12-29 | $18.98 | $19.20 | $18.97 | $19.08 | $17.40 | 24,799 |
| 2020-12-28 | $19.08 | $19.16 | $18.87 | $18.91 | $17.24 | 29,191 |
| 2020-12-24 | $19.19 | $19.19 | $19.02 | $19.07 | $17.39 | 12,695 |
| 2020-12-23 | $18.99 | $19.19 | $18.71 | $18.98 | $17.31 | 33,452 |
| 2020-12-22 | $19.55 | $19.55 | $18.75 | $18.99 | $17.32 | 45,374 |
| 2020-12-21 | $19.06 | $19.69 | $18.64 | $19.20 | $17.51 | 90,651 |
| 2020-12-18 | $18.88 | $19.75 | $18.70 | $18.83 | $17.17 | 28,456 |
| 2020-12-17 | $18.83 | $19.25 | $18.80 | $18.85 | $17.19 | 35,596 |
| 2020-12-16 | $19.10 | $19.10 | $18.70 | $18.89 | $17.23 | 28,474 |
| 2020-12-15 | $18.90 | $19.11 | $18.90 | $19.04 | $17.36 | 49,396 |
| 2020-12-14 | $18.75 | $19.00 | $18.60 | $18.94 | $17.27 | 75,130 |
| 2020-12-11 | $18.77 | $18.99 | $18.70 | $18.75 | $17.10 | 30,615 |
| 2020-12-10 | $18.80 | $18.87 | $18.74 | $18.85 | $17.19 | 22,862 |
| 2020-12-09 | $18.81 | $18.97 | $18.63 | $18.66 | $17.02 | 23,756 |
| 2020-12-08 | $18.73 | $18.85 | $18.73 | $18.81 | $17.15 | 26,519 |
| 2020-12-07 | $18.72 | $18.95 | $18.60 | $18.84 | $17.18 | 29,317 |
| 2020-12-04 | $18.60 | $18.92 | $18.60 | $18.92 | $17.25 | 40,707 |
| 2020-12-03 | $18.31 | $18.72 | $18.31 | $18.56 | $16.92 | 36,483 |
| 2020-12-02 | $18.01 | $18.45 | $18.01 | $18.44 | $16.82 | 48,443 |
| 2020-12-01 | $17.94 | $18.33 | $17.94 | $18.20 | $16.60 | 36,974 |
| 2020-11-30 | $18.11 | $18.29 | $18.04 | $18.11 | $16.42 | 43,513 |
| 2020-11-27 | $18.09 | $18.52 | $18.09 | $18.09 | $16.40 | 17,801 |
| 2020-11-25 | $18.11 | $18.18 | $18.05 | $18.16 | $16.46 | 37,695 |
| 2020-11-24 | $17.90 | $18.10 | $17.78 | $18.06 | $16.37 | 408,554 |
| 2020-11-23 | $18.65 | $18.65 | $17.76 | $18.04 | $16.35 | 111,051 |
| 2020-11-20 | $18.93 | $18.93 | $17.68 | $17.93 | $16.25 | 141,079 |
| 2020-11-19 | $18.62 | $18.76 | $18.51 | $18.65 | $16.91 | 43,397 |
| 2020-11-18 | $18.35 | $18.77 | $18.35 | $18.71 | $16.96 | 54,768 |
| 2020-11-17 | $18.10 | $18.68 | $18.10 | $18.33 | $16.62 | 71,424 |
| 2020-11-16 | $17.77 | $18.70 | $17.53 | $18.19 | $16.49 | 71,129 |
| 2020-11-13 | $17.13 | $17.54 | $17.13 | $17.54 | $15.90 | 58,719 |
| 2020-11-12 | $17.09 | $17.16 | $16.86 | $17.15 | $15.55 | 64,299 |
| 2020-11-11 | $17.07 | $17.33 | $17.07 | $17.11 | $15.51 | 87,172 |
| 2020-11-10 | $17.05 | $17.20 | $16.94 | $17.10 | $15.50 | 72,634 |
| 2020-11-09 | $16.90 | $17.30 | $16.75 | $16.92 | $15.34 | 72,434 |
| 2020-11-06 | $16.71 | $16.82 | $16.55 | $16.57 | $15.02 | 34,749 |
| 2020-11-05 | $16.41 | $16.69 | $16.41 | $16.63 | $15.07 | 51,903 |
| 2020-11-04 | $16.43 | $16.60 | $16.28 | $16.35 | $14.82 | 30,104 |
| 2020-11-03 | $16.39 | $16.54 | $16.39 | $16.45 | $14.91 | 17,696 |
| 2020-11-02 | $16.50 | $16.59 | $16.21 | $16.23 | $14.71 | 35,432 |
| 2020-10-30 | $16.70 | $16.77 | $16.39 | $16.41 | $14.78 | 40,012 |
| 2020-10-29 | $16.60 | $16.72 | $16.50 | $16.70 | $15.04 | 48,148 |
| 2020-10-28 | $16.77 | $16.97 | $16.57 | $16.57 | $14.92 | 22,870 |
| 2020-10-27 | $17.04 | $17.05 | $16.89 | $16.94 | $15.25 | 24,209 |
| 2020-10-26 | $17.00 | $17.09 | $16.78 | $17.05 | $15.35 | 24,633 |
| 2020-10-23 | $17.14 | $17.16 | $17.00 | $17.10 | $15.40 | 26,855 |
| 2020-10-22 | $16.79 | $17.01 | $16.79 | $17.01 | $15.32 | 47,812 |
| 2020-10-21 | $16.82 | $16.82 | $16.65 | $16.75 | $15.08 | 25,393 |
| 2020-10-20 | $16.84 | $16.95 | $16.64 | $16.69 | $15.03 | 39,570 |
| 2020-10-19 | $16.94 | $16.95 | $16.72 | $16.74 | $15.07 | 34,874 |
| 2020-10-16 | $17.10 | $17.19 | $16.81 | $16.85 | $15.17 | 47,052 |
| 2020-10-15 | $17.30 | $17.30 | $16.95 | $17.01 | $15.32 | 53,130 |
| 2020-10-14 | $17.00 | $17.36 | $16.95 | $17.29 | $15.57 | 69,555 |
| 2020-10-13 | $17.06 | $17.10 | $16.78 | $17.05 | $15.35 | 47,236 |
| 2020-10-12 | $16.95 | $17.18 | $16.94 | $17.09 | $15.39 | 57,557 |
| 2020-10-09 | $17.05 | $17.10 | $16.75 | $16.91 | $15.23 | 36,503 |
| 2020-10-08 | $17.16 | $17.23 | $16.80 | $17.00 | $15.31 | 21,452 |
| 2020-10-07 | $17.30 | $17.30 | $16.90 | $17.01 | $15.32 | 48,263 |
| 2020-10-06 | $17.15 | $17.40 | $17.15 | $17.20 | $15.49 | 25,786 |
| 2020-10-05 | $17.01 | $17.10 | $16.89 | $17.00 | $15.31 | 19,851 |
| 2020-10-02 | $16.97 | $17.18 | $16.93 | $17.05 | $15.35 | 13,529 |
| 2020-10-01 | $17.55 | $17.55 | $16.92 | $16.92 | $15.24 | 44,200 |
| 2020-09-30 | $17.41 | $17.69 | $17.35 | $17.51 | $15.67 | 18,053 |
| 2020-09-29 | $17.53 | $17.54 | $17.25 | $17.36 | $15.53 | 11,889 |
| 2020-09-28 | $17.25 | $17.62 | $17.25 | $17.53 | $15.68 | 21,556 |
| 2020-09-25 | $17.55 | $17.64 | $16.82 | $17.25 | $15.43 | 29,313 |
| 2020-09-24 | $17.12 | $17.55 | $16.62 | $17.55 | $15.70 | 44,101 |
| 2020-09-23 | $18.06 | $18.06 | $16.60 | $17.13 | $15.33 | 96,229 |
| 2020-09-22 | $19.13 | $19.13 | $17.92 | $18.06 | $16.16 | 28,524 |
| 2020-09-21 | $19.00 | $19.29 | $19.00 | $19.14 | $17.13 | 7,236 |
| 2020-09-18 | $19.10 | $19.38 | $19.00 | $19.05 | $17.04 | 25,841 |
| 2020-09-17 | $19.26 | $19.30 | $19.19 | $19.20 | $17.18 | 9,784 |
| 2020-09-16 | $19.58 | $19.58 | $19.08 | $19.39 | $17.35 | 17,665 |
| 2020-09-15 | $19.49 | $19.61 | $19.08 | $19.37 | $17.33 | 37,684 |
| 2020-09-14 | $19.49 | $19.49 | $19.18 | $19.40 | $17.36 | 16,884 |
| 2020-09-11 | $19.23 | $19.50 | $18.99 | $19.50 | $17.45 | 36,196 |
| 2020-09-10 | $19.64 | $19.64 | $19.01 | $19.33 | $17.30 | 27,233 |
| 2020-09-09 | $19.45 | $19.45 | $19.11 | $19.40 | $17.36 | 13,355 |
| 2020-09-08 | $19.25 | $19.50 | $19.06 | $19.45 | $17.40 | 71,198 |
| 2020-09-04 | $19.38 | $19.47 | $19.05 | $19.40 | $17.36 | 8,992 |
| 2020-09-03 | $19.20 | $19.40 | $19.20 | $19.35 | $17.31 | 18,784 |
| 2020-09-02 | $19.49 | $19.49 | $19.04 | $19.45 | $17.40 | 25,437 |
| 2020-09-01 | $19.28 | $19.47 | $19.01 | $19.47 | $17.42 | 13,192 |
| 2020-08-31 | $19.09 | $19.50 | $19.00 | $19.38 | $17.34 | 61,835 |
| 2020-08-28 | $19.20 | $19.20 | $19.00 | $19.19 | $17.17 | 17,274 |
| 2020-08-27 | $19.18 | $19.25 | $19.04 | $19.19 | $17.17 | 34,067 |
| 2020-08-26 | $19.38 | $19.38 | $19.15 | $19.25 | $17.22 | 25,156 |
| 2020-08-25 | $19.39 | $19.40 | $19.32 | $19.38 | $17.34 | 5,523 |
| 2020-08-24 | $19.40 | $19.40 | $19.35 | $19.40 | $17.35 | 15,554 |
| 2020-08-21 | $19.41 | $19.50 | $19.36 | $19.41 | $17.37 | 13,322 |
| 2020-08-20 | $19.47 | $19.50 | $19.40 | $19.50 | $17.45 | 18,291 |
| 2020-08-19 | $19.37 | $19.47 | $19.37 | $19.47 | $17.42 | 3,425 |
| 2020-08-18 | $19.42 | $19.45 | $19.38 | $19.40 | $17.36 | 6,217 |
| 2020-08-17 | $19.45 | $19.46 | $19.34 | $19.40 | $17.36 | 27,498 |
| 2020-08-14 | $19.59 | $19.59 | $19.34 | $19.49 | $17.44 | 13,325 |
| 2020-08-13 | $19.48 | $19.60 | $19.40 | $19.59 | $17.53 | 64,294 |
| 2020-08-12 | $19.48 | $19.49 | $19.40 | $19.49 | $17.43 | 12,766 |
| 2020-08-11 | $19.50 | $19.50 | $19.30 | $19.50 | $17.45 | 18,148 |
| 2020-08-10 | $19.50 | $19.50 | $19.40 | $19.50 | $17.45 | 18,564 |
| 2020-08-07 | $19.49 | $19.50 | $19.45 | $19.45 | $17.40 | 37,008 |
| 2020-08-06 | $19.28 | $19.40 | $19.15 | $19.40 | $17.36 | 20,447 |
| 2020-08-05 | $19.40 | $19.40 | $19.15 | $19.35 | $17.31 | 27,281 |
| 2020-08-04 | $19.23 | $19.54 | $19.23 | $19.51 | $17.45 | 60,967 |
| 2020-08-03 | $19.63 | $19.63 | $19.09 | $19.24 | $17.21 | 63,297 |
| 2020-07-31 | $18.95 | $19.65 | $18.90 | $19.64 | $17.57 | 328,226 |
| 2020-07-30 | $19.00 | $19.13 | $18.60 | $18.93 | $16.94 | 205,353 |
| 2020-07-29 | $19.80 | $19.80 | $18.81 | $18.95 | $16.96 | 1,742,079 |
Aberdeen Standard Global Infrastructure Income Fund (ASGI) News Headlines
Recent Aberdeen Standard Global Infrastructure Income Fund (ASGI) News
Similar Companies to Aberdeen Standard Global Infrastructure Income Fund (ASGI) 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 | -- | -- | -- |