Alger 35 ETF (ATFV) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.89 ($0.34) 1.51%
Alger 35 ETF - Daily Information
Click for more stock information on Alger 35 ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.74 |
| Previous Close | $22.89 |
| High | $22.90 |
| Low | $22.66 |
| Adjusted Open | $22.74 |
| Previous Adjusted Close | $22.89 |
| Adjusted High | $22.90 |
| Adjusted Low | $22.66 |
About Alger 35 ETF (ATFV)
Alger 35 ETF
Invest in Alger 35 ETF (ATFV)
Historical Stock Data for Alger 35 ETF (ATFV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $22.74 | $22.90 | $22.66 | $22.89 | $22.89 | 2,612 |
| 2025-04-24 | $22.03 | $22.60 | $22.03 | $22.55 | $22.55 | 13,385 |
| 2025-04-23 | $22.06 | $22.36 | $21.82 | $21.82 | $21.82 | 1,498 |
| 2025-04-22 | $21.14 | $21.21 | $21.02 | $21.20 | $21.20 | 2,512 |
| 2025-04-21 | $20.65 | $20.65 | $20.38 | $20.59 | $20.59 | 2,731 |
| 2025-04-17 | $21.44 | $21.44 | $21.07 | $21.24 | $21.24 | 10,180 |
| 2025-04-16 | $21.18 | $21.40 | $20.80 | $21.16 | $21.16 | 5,788 |
| 2025-04-15 | $21.77 | $21.91 | $21.71 | $21.77 | $21.77 | 4,121 |
| 2025-04-14 | $21.77 | $21.88 | $21.60 | $21.61 | $21.61 | 784 |
| 2025-04-11 | $21.29 | $21.59 | $21.17 | $21.59 | $21.59 | 781 |
| 2025-04-10 | $21.49 | $21.49 | $21.03 | $21.29 | $21.29 | 859 |
| 2025-04-09 | $20.10 | $22.16 | $19.82 | $22.16 | $22.16 | 1,101 |
| 2025-04-08 | $21.28 | $21.28 | $19.72 | $19.86 | $19.86 | 1,208 |
| 2025-04-07 | $18.98 | $20.96 | $18.98 | $20.15 | $20.15 | 16,981 |
| 2025-04-04 | $20.37 | $20.42 | $19.79 | $19.91 | $19.91 | 30,455 |
| 2025-04-03 | $21.31 | $21.52 | $21.11 | $21.28 | $21.28 | 8,214 |
| 2025-04-02 | $21.81 | $22.70 | $21.81 | $22.61 | $22.61 | 1,717 |
| 2025-04-01 | $21.85 | $22.24 | $21.75 | $22.19 | $22.19 | 5,429 |
| 2025-03-31 | $21.66 | $21.94 | $21.38 | $21.94 | $21.94 | 18,490 |
| 2025-03-28 | $22.57 | $22.57 | $21.96 | $22.09 | $22.09 | 1,258 |
| 2025-03-27 | $23.02 | $23.13 | $22.77 | $22.77 | $22.77 | 1,405 |
| 2025-03-26 | $23.13 | $23.24 | $23.01 | $23.10 | $23.10 | 3,851 |
| 2025-03-25 | $24.01 | $24.01 | $23.90 | $23.91 | $23.91 | 1,635 |
| 2025-03-24 | $23.69 | $23.91 | $23.69 | $23.88 | $23.88 | 2,244 |
| 2025-03-21 | $22.99 | $23.21 | $22.99 | $23.21 | $23.21 | 547 |
| 2025-03-20 | $23.41 | $23.44 | $23.11 | $23.14 | $23.14 | 2,754 |
| 2025-03-19 | $22.85 | $23.20 | $22.85 | $23.18 | $23.18 | 3,898 |
| 2025-03-18 | $22.47 | $22.66 | $22.47 | $22.66 | $22.66 | 2,714 |
| 2025-03-17 | $23.22 | $23.35 | $23.22 | $23.35 | $23.35 | 429 |
| 2025-03-14 | $22.65 | $23.07 | $22.65 | $23.07 | $23.07 | 1,740 |
| 2025-03-13 | $22.79 | $22.79 | $22.24 | $22.24 | $22.24 | 1,452 |
| 2025-03-12 | $22.96 | $23.01 | $22.41 | $22.75 | $22.75 | 2,406 |
| 2025-03-11 | $21.80 | $22.51 | $21.80 | $22.20 | $22.20 | 7,523 |
| 2025-03-10 | $22.32 | $22.32 | $21.60 | $21.86 | $21.86 | 45,666 |
| 2025-03-07 | $22.58 | $23.05 | $22.26 | $23.00 | $23.00 | 19,545 |
| 2025-03-06 | $23.62 | $23.76 | $22.91 | $22.92 | $22.92 | 4,181 |
| 2025-03-05 | $23.95 | $24.48 | $23.86 | $24.39 | $24.39 | 3,208 |
| 2025-03-04 | $23.54 | $23.91 | $23.08 | $23.91 | $23.91 | 8,295 |
| 2025-03-03 | $25.07 | $25.07 | $23.70 | $23.75 | $23.75 | 6,841 |
| 2025-02-28 | $24.13 | $24.73 | $23.98 | $24.73 | $24.73 | 7,190 |
| 2025-02-27 | $24.89 | $25.21 | $24.39 | $24.39 | $24.39 | 2,061 |
| 2025-02-26 | $25.25 | $25.49 | $25.15 | $25.34 | $25.34 | 8,731 |
| 2025-02-25 | $25.41 | $25.44 | $24.42 | $25.01 | $25.01 | 52,786 |
| 2025-02-24 | $26.29 | $26.29 | $25.68 | $25.74 | $25.74 | 9,891 |
| 2025-02-21 | $26.87 | $26.87 | $26.23 | $26.25 | $26.25 | 57,736 |
| 2025-02-20 | $27.40 | $27.40 | $26.92 | $27.24 | $27.24 | 5,473 |
| 2025-02-19 | $27.52 | $27.74 | $27.52 | $27.70 | $27.70 | 5,017 |
| 2025-02-18 | $28.11 | $28.11 | $27.72 | $27.79 | $27.79 | 7,329 |
| 2025-02-14 | $27.73 | $27.90 | $27.69 | $27.87 | $27.87 | 2,449 |
| 2025-02-13 | $27.28 | $27.48 | $27.14 | $27.48 | $27.48 | 3,567 |
| 2025-02-12 | $26.66 | $26.90 | $26.66 | $26.78 | $26.78 | 5,887 |
| 2025-02-11 | $26.83 | $26.89 | $26.83 | $26.88 | $26.88 | 2,112 |
| 2025-02-10 | $27.19 | $27.31 | $27.19 | $27.26 | $27.26 | 6,052 |
| 2025-02-07 | $27.36 | $27.36 | $26.77 | $26.86 | $26.86 | 7,253 |
| 2025-02-06 | $26.97 | $27.12 | $26.97 | $27.12 | $27.12 | 50,161 |
| 2025-02-05 | $26.77 | $26.95 | $26.69 | $26.89 | $26.89 | 8,048 |
| 2025-02-04 | $26.51 | $26.71 | $26.51 | $26.71 | $26.71 | 3,576 |
| 2025-02-03 | $25.65 | $26.52 | $25.65 | $26.34 | $26.34 | 10,482 |
| 2025-01-31 | $26.93 | $27.19 | $26.49 | $26.55 | $26.55 | 12,387 |
| 2025-01-30 | $26.56 | $26.65 | $26.47 | $26.65 | $26.65 | 66,410 |
| 2025-01-29 | $26.17 | $26.25 | $26.11 | $26.22 | $26.22 | 6,768 |
| 2025-01-28 | $25.44 | $26.22 | $25.44 | $26.22 | $26.22 | 9,789 |
| 2025-01-27 | $25.81 | $25.87 | $24.99 | $25.25 | $25.25 | 22,261 |
| 2025-01-24 | $27.91 | $27.93 | $27.57 | $27.57 | $27.57 | 11,097 |
| 2025-01-23 | $27.40 | $27.88 | $27.31 | $27.71 | $27.71 | 17,817 |
| 2025-01-22 | $27.60 | $28.28 | $27.60 | $27.97 | $27.97 | 29,648 |
| 2025-01-21 | $26.85 | $27.49 | $26.64 | $27.38 | $27.38 | 3,275 |
| 2025-01-17 | $26.59 | $27.05 | $26.45 | $26.69 | $26.69 | 18,342 |
| 2025-01-16 | $26.43 | $26.84 | $26.43 | $26.74 | $26.74 | 8,042 |
| 2025-01-15 | $26.13 | $26.29 | $26.13 | $26.28 | $26.28 | 1,512 |
| 2025-01-14 | $25.93 | $25.93 | $25.64 | $25.64 | $25.64 | 13,572 |
| 2025-01-13 | $25.52 | $25.72 | $25.26 | $25.68 | $25.68 | 15,122 |
| 2025-01-10 | $25.72 | $26.14 | $25.72 | $25.95 | $25.95 | 3,795 |
| 2025-01-08 | $26.45 | $26.45 | $26.10 | $26.25 | $26.25 | 5,266 |
| 2025-01-07 | $26.87 | $26.87 | $26.35 | $26.38 | $26.38 | 3,785 |
| 2025-01-06 | $26.96 | $27.09 | $26.83 | $26.91 | $26.91 | 16,476 |
| 2025-01-03 | $26.07 | $26.56 | $26.07 | $26.46 | $26.46 | 6,566 |
| 2025-01-02 | $25.43 | $25.87 | $25.32 | $25.75 | $25.75 | 61,808 |
| 2024-12-31 | $25.71 | $25.71 | $25.12 | $25.29 | $25.29 | 52,761 |
| 2024-12-30 | $25.22 | $25.85 | $25.21 | $25.69 | $25.69 | 5,068 |
| 2024-12-27 | $25.66 | $25.92 | $25.60 | $25.92 | $25.92 | 8,369 |
| 2024-12-26 | $26.33 | $26.43 | $25.94 | $26.43 | $26.43 | 5,379 |
| 2024-12-24 | $26.03 | $26.36 | $26.03 | $26.26 | $26.26 | 3,029 |
| 2024-12-23 | $25.84 | $26.00 | $25.50 | $25.97 | $25.97 | 25,738 |
| 2024-12-20 | $25.00 | $25.84 | $24.86 | $25.52 | $25.52 | 29,518 |
| 2024-12-19 | $25.63 | $25.63 | $25.39 | $25.49 | $25.49 | 3,659 |
| 2024-12-18 | $26.32 | $26.33 | $25.20 | $25.29 | $25.29 | 4,839 |
| 2024-12-17 | $26.46 | $26.46 | $26.08 | $26.37 | $26.33 | 13,927 |
| 2024-12-16 | $26.45 | $26.68 | $26.44 | $26.68 | $26.64 | 4,084 |
| 2024-12-13 | $26.43 | $26.43 | $26.27 | $26.37 | $26.33 | 3,587 |
| 2024-12-12 | $26.24 | $26.42 | $26.24 | $26.29 | $26.25 | 8,943 |
| 2024-12-11 | $26.12 | $26.59 | $26.12 | $26.59 | $26.54 | 4,029 |
| 2024-12-10 | $26.34 | $26.34 | $25.91 | $25.91 | $25.87 | 7,199 |
| 2024-12-09 | $26.63 | $26.63 | $26.20 | $26.24 | $26.19 | 11,137 |
| 2024-12-06 | $26.46 | $26.72 | $26.46 | $26.66 | $26.62 | 4,890 |
| 2024-12-05 | $26.30 | $26.48 | $24.99 | $26.23 | $26.18 | 16,052 |
| 2024-12-04 | $26.30 | $26.61 | $26.23 | $26.23 | $26.19 | 38,535 |
| 2024-12-03 | $25.74 | $26.01 | $25.74 | $26.00 | $25.96 | 1,943 |
| 2024-12-02 | $26.34 | $26.34 | $25.47 | $25.67 | $25.63 | 3,677 |
| 2024-11-29 | $25.48 | $25.50 | $25.43 | $25.44 | $25.44 | 6,525 |
| 2024-11-27 | $25.32 | $25.32 | $24.90 | $25.11 | $25.11 | 8,373 |
| 2024-11-26 | $25.28 | $25.39 | $25.28 | $25.35 | $25.35 | 2,414 |
| 2024-11-25 | $25.50 | $25.51 | $25.18 | $25.21 | $25.21 | 8,441 |
| 2024-11-22 | $25.27 | $25.32 | $25.10 | $25.20 | $25.20 | 8,746 |
| 2024-11-21 | $25.05 | $25.12 | $24.98 | $25.09 | $25.09 | 11,358 |
| 2024-11-20 | $25.00 | $25.00 | $24.64 | $24.98 | $24.98 | 7,288 |
| 2024-11-19 | $24.27 | $24.80 | $24.27 | $24.79 | $24.79 | 37,800 |
| 2024-11-18 | $24.15 | $24.55 | $24.11 | $24.55 | $24.55 | 15,648 |
| 2024-11-15 | $24.27 | $24.28 | $24.15 | $24.23 | $24.23 | 2,042 |
| 2024-11-14 | $24.85 | $25.21 | $24.71 | $24.71 | $24.71 | 4,050 |
| 2024-11-13 | $24.86 | $25.04 | $24.78 | $24.89 | $24.89 | 13,050 |
| 2024-11-12 | $24.20 | $24.39 | $24.20 | $24.39 | $24.39 | 87,960 |
| 2024-11-11 | $24.22 | $24.36 | $24.22 | $24.30 | $24.30 | 107,993 |
| 2024-11-08 | $24.17 | $24.39 | $24.17 | $24.39 | $24.39 | 1,814 |
| 2024-11-07 | $24.03 | $24.08 | $24.03 | $24.08 | $24.08 | 920 |
| 2024-11-06 | $23.47 | $23.78 | $23.43 | $23.75 | $23.75 | 3,429 |
| 2024-11-05 | $22.97 | $23.24 | $22.97 | $23.24 | $23.24 | 2,165 |
| 2024-11-04 | $22.68 | $22.71 | $22.56 | $22.56 | $22.56 | 68,117 |
| 2024-11-01 | $22.87 | $22.87 | $22.75 | $22.77 | $22.77 | 2,980 |
| 2024-10-31 | $22.99 | $22.99 | $22.70 | $22.70 | $22.70 | 7,549 |
| 2024-10-30 | $23.25 | $23.38 | $23.24 | $23.24 | $23.24 | 4,794 |
| 2024-10-29 | $23.38 | $23.45 | $23.38 | $23.44 | $23.44 | 50,810 |
| 2024-10-28 | $23.25 | $23.25 | $23.21 | $23.22 | $23.22 | 43,270 |
| 2024-10-25 | $23.23 | $23.37 | $22.16 | $23.18 | $23.18 | 19,007 |
| 2024-10-24 | $22.75 | $23.02 | $22.75 | $23.01 | $23.01 | 2,250 |
| 2024-10-23 | $23.27 | $23.30 | $22.94 | $22.94 | $22.94 | 871 |
| 2024-10-22 | $23.20 | $23.33 | $23.20 | $23.28 | $23.28 | 51,439 |
| 2024-10-21 | $23.32 | $23.42 | $23.28 | $23.42 | $23.42 | 972 |
| 2024-10-18 | $23.27 | $23.27 | $23.24 | $23.24 | $23.24 | 1,559 |
| 2024-10-17 | $22.80 | $23.12 | $21.99 | $23.02 | $23.02 | 46,947 |
| 2024-10-16 | $22.76 | $22.99 | $22.76 | $22.99 | $22.99 | 465 |
| 2024-10-15 | $23.23 | $23.23 | $22.73 | $22.77 | $22.77 | 14,291 |
| 2024-10-14 | $23.32 | $23.39 | $23.29 | $23.29 | $23.29 | 6,265 |
| 2024-10-11 | $22.94 | $23.23 | $22.94 | $23.22 | $23.22 | 3,269 |
| 2024-10-10 | $22.85 | $22.94 | $22.85 | $22.94 | $22.94 | 847 |
| 2024-10-09 | $22.82 | $22.92 | $22.82 | $22.92 | $22.92 | 2,278 |
| 2024-10-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,664 |
| 2024-10-07 | $22.38 | $22.39 | $22.38 | $22.39 | $22.39 | 499 |
| 2024-10-04 | $22.38 | $22.58 | $22.38 | $22.58 | $22.58 | 247 |
| 2024-10-03 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 172 |
| 2024-10-02 | $22.17 | $22.24 | $22.17 | $22.24 | $22.24 | 244 |
| 2024-10-01 | $22.01 | $22.13 | $22.01 | $22.13 | $22.13 | 564 |
| 2024-09-30 | $22.21 | $22.30 | $22.21 | $22.30 | $22.30 | 229 |
| 2024-09-27 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 300 |
| 2024-09-26 | $22.76 | $22.76 | $22.33 | $22.49 | $22.49 | 2,129 |
| 2024-09-25 | $22.38 | $22.40 | $22.30 | $22.30 | $22.30 | 876 |
| 2024-09-24 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 670 |
| 2024-09-23 | $22.12 | $22.12 | $22.04 | $22.07 | $22.07 | 14,180 |
| 2024-09-20 | $21.84 | $21.94 | $21.84 | $21.94 | $21.94 | 1,439 |
| 2024-09-19 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 35 |
| 2024-09-18 | $21.39 | $21.40 | $21.27 | $21.27 | $21.27 | 48,038 |
| 2024-09-17 | $21.21 | $21.30 | $21.21 | $21.30 | $21.30 | 2,168 |
| 2024-09-16 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 285 |
| 2024-09-13 | $20.16 | $21.27 | $20.16 | $21.25 | $21.25 | 4,442 |
| 2024-09-12 | $20.89 | $21.08 | $20.89 | $21.08 | $21.08 | 35,207 |
| 2024-09-11 | $20.12 | $20.77 | $20.12 | $20.77 | $20.77 | 1,128 |
| 2024-09-10 | $19.99 | $20.17 | $19.99 | $20.17 | $20.17 | 1,566 |
| 2024-09-09 | $19.86 | $19.99 | $19.86 | $19.99 | $19.99 | 693 |
| 2024-09-06 | $19.79 | $19.81 | $19.79 | $19.79 | $19.79 | 1,620 |
| 2024-09-05 | $20.16 | $20.45 | $19.43 | $20.38 | $20.38 | 2,673 |
| 2024-09-04 | $20.21 | $20.28 | $20.04 | $20.28 | $20.28 | 533 |
| 2024-09-03 | $21.10 | $21.10 | $20.63 | $20.63 | $20.63 | 2,468 |
| 2024-08-30 | $21.18 | $21.33 | $21.09 | $21.26 | $21.26 | 5,294 |
| 2024-08-29 | $21.27 | $21.27 | $21.03 | $21.07 | $21.07 | 2,460 |
| 2024-08-28 | $21.40 | $21.40 | $21.19 | $21.31 | $21.31 | 10,166 |
| 2024-08-27 | $21.35 | $21.48 | $21.35 | $21.47 | $21.47 | 13,356 |
| 2024-08-26 | $21.51 | $21.51 | $21.31 | $21.31 | $21.31 | 2,614 |
| 2024-08-23 | $21.37 | $21.48 | $21.37 | $21.41 | $21.41 | 3,266 |
| 2024-08-22 | $21.38 | $21.38 | $21.21 | $21.21 | $21.21 | 217 |
| 2024-08-21 | $21.25 | $21.36 | $21.25 | $21.36 | $21.36 | 2,014 |
| 2024-08-20 | $21.37 | $21.37 | $21.32 | $21.32 | $21.32 | 1,164 |
| 2024-08-19 | $21.08 | $21.25 | $21.08 | $21.25 | $21.25 | 1,408 |
| 2024-08-16 | $21.09 | $21.24 | $21.09 | $21.12 | $21.12 | 1,382 |
| 2024-08-15 | $20.89 | $20.92 | $20.89 | $20.92 | $20.92 | 520 |
| 2024-08-14 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 5 |
| 2024-08-13 | $20.20 | $20.26 | $20.09 | $20.26 | $20.26 | 12,035 |
| 2024-08-12 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 223 |
| 2024-08-09 | $19.80 | $19.85 | $19.80 | $19.85 | $19.85 | 214 |
| 2024-08-08 | $19.43 | $19.47 | $19.43 | $19.47 | $19.47 | 811 |
| 2024-08-07 | $19.05 | $19.05 | $18.94 | $18.94 | $18.94 | 305 |
| 2024-08-06 | $18.84 | $19.08 | $18.84 | $19.08 | $19.08 | 13,652 |
| 2024-08-05 | $18.04 | $18.74 | $18.04 | $18.72 | $18.72 | 79,351 |
| 2024-08-02 | $19.31 | $19.32 | $19.31 | $19.32 | $19.32 | 64,855 |
| 2024-08-01 | $20.81 | $20.81 | $20.15 | $20.15 | $20.15 | 4,495 |
| 2024-07-31 | $19.93 | $20.34 | $19.93 | $20.34 | $20.34 | 6,464 |
| 2024-07-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 9 |
| 2024-07-29 | $20.20 | $20.23 | $20.16 | $20.16 | $20.16 | 10,448 |
| 2024-07-26 | $20.10 | $20.10 | $20.04 | $20.10 | $20.10 | 1,192 |
| 2024-07-25 | $20.17 | $20.17 | $20.01 | $20.01 | $20.01 | 37,956 |
| 2024-07-24 | $20.79 | $20.79 | $20.40 | $20.42 | $20.42 | 1,347 |
| 2024-07-23 | $21.21 | $21.21 | $21.17 | $21.18 | $21.18 | 375 |
| 2024-07-22 | $20.82 | $20.96 | $20.82 | $20.89 | $20.89 | 35,921 |
| 2024-07-19 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 178 |
| 2024-07-18 | $20.69 | $20.69 | $20.68 | $20.68 | $20.68 | 317 |
| 2024-07-17 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 15 |
| 2024-07-16 | $21.30 | $22.05 | $21.30 | $21.95 | $21.95 | 10,420 |
| 2024-07-15 | $21.97 | $21.97 | $21.84 | $21.84 | $21.84 | 968 |
| 2024-07-12 | $21.97 | $22.04 | $21.89 | $21.89 | $21.89 | 377 |
| 2024-07-11 | $22.22 | $22.22 | $22.08 | $22.08 | $22.08 | 237 |
| 2024-07-10 | $22.03 | $22.13 | $22.03 | $22.13 | $22.13 | 448 |
| 2024-07-09 | $21.99 | $22.06 | $21.98 | $21.98 | $21.98 | 1,812 |
| 2024-07-08 | $22.08 | $22.15 | $22.02 | $22.04 | $22.04 | 1,136 |
| 2024-07-05 | $22.04 | $22.12 | $22.04 | $22.12 | $22.12 | 546 |
| 2024-07-03 | $21.74 | $21.77 | $21.66 | $21.76 | $21.76 | 1,478 |
| 2024-07-02 | $21.49 | $21.63 | $21.49 | $21.60 | $21.60 | 3,073 |
| 2024-07-01 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 238 |
| 2024-06-28 | $21.49 | $21.54 | $21.48 | $21.48 | $21.48 | 4,392 |
| 2024-06-27 | $21.64 | $21.77 | $21.64 | $21.71 | $21.71 | 7,025 |
| 2024-06-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 11 |
| 2024-06-25 | $21.23 | $21.31 | $21.23 | $21.30 | $21.30 | 1,899 |
| 2024-06-24 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 192 |
| 2024-06-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 14 |
| 2024-06-20 | $21.94 | $21.94 | $21.77 | $21.77 | $21.77 | 742 |
| 2024-06-18 | $21.73 | $21.88 | $21.73 | $21.85 | $21.85 | 2,215 |
| 2024-06-17 | $21.89 | $21.89 | $21.80 | $21.80 | $21.80 | 630 |
| 2024-06-14 | $21.73 | $21.73 | $21.68 | $21.72 | $21.72 | 728 |
| 2024-06-13 | $21.75 | $21.79 | $21.69 | $21.79 | $21.79 | 1,334 |
| 2024-06-12 | $21.71 | $21.71 | $21.60 | $21.64 | $21.64 | 2,194 |
| 2024-06-11 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 137 |
| 2024-06-10 | $21.18 | $21.33 | $21.18 | $21.33 | $21.33 | 313 |
| 2024-06-07 | $21.14 | $21.23 | $21.09 | $21.09 | $21.09 | 1,807 |
| 2024-06-06 | $21.25 | $21.25 | $21.14 | $21.14 | $21.14 | 864 |
| 2024-06-05 | $21.01 | $21.28 | $21.01 | $21.28 | $21.28 | 1,709 |
| 2024-06-04 | $20.56 | $20.92 | $20.56 | $20.70 | $20.70 | 1,636 |
| 2024-06-03 | $20.81 | $20.86 | $20.64 | $20.86 | $20.86 | 2,014 |
| 2024-05-31 | $20.66 | $20.66 | $20.40 | $20.63 | $20.63 | 3,310 |
| 2024-05-30 | $20.94 | $20.95 | $20.76 | $20.95 | $20.95 | 6,718 |
| 2024-05-29 | $21.10 | $21.16 | $21.05 | $21.09 | $21.09 | 6,455 |
| 2024-05-28 | $21.20 | $21.20 | $21.10 | $21.10 | $21.10 | 819 |
| 2024-05-24 | $20.94 | $21.99 | $20.94 | $21.32 | $21.32 | 91,776 |
| 2024-05-23 | $20.96 | $20.96 | $20.55 | $20.70 | $20.70 | 16,937 |
| 2024-05-22 | $20.70 | $20.79 | $20.64 | $20.72 | $20.72 | 9,237 |
| 2024-05-21 | $20.76 | $20.86 | $20.74 | $20.85 | $20.85 | 33,144 |
| 2024-05-20 | $20.43 | $20.85 | $20.43 | $20.85 | $20.85 | 2,329 |
| 2024-05-17 | $21.17 | $21.17 | $20.67 | $20.67 | $20.67 | 19,497 |
| 2024-05-16 | $20.59 | $20.85 | $20.59 | $20.68 | $20.68 | 14,696 |
| 2024-05-15 | $20.49 | $20.75 | $20.49 | $20.75 | $20.75 | 932 |
| 2024-05-14 | $20.41 | $20.54 | $20.41 | $20.48 | $20.48 | 647 |
| 2024-05-13 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 340 |
| 2024-05-10 | $20.21 | $20.21 | $20.20 | $20.20 | $20.20 | 861 |
| 2024-05-09 | $20.10 | $20.22 | $20.10 | $20.22 | $20.22 | 5,199 |
| 2024-05-08 | $20.06 | $20.16 | $20.06 | $20.16 | $20.16 | 213 |
| 2024-05-07 | $20.11 | $20.20 | $20.11 | $20.20 | $20.20 | 313 |
| 2024-05-06 | $20.06 | $20.24 | $20.06 | $20.24 | $20.24 | 262 |
| 2024-05-03 | $19.78 | $19.84 | $19.78 | $19.84 | $19.84 | 1,949 |
| 2024-05-02 | $19.33 | $19.48 | $19.33 | $19.48 | $19.48 | 299 |
| 2024-05-01 | $19.06 | $19.32 | $19.06 | $19.22 | $19.22 | 629 |
| 2024-04-30 | $19.20 | $19.20 | $19.11 | $19.12 | $19.12 | 324 |
| 2024-04-29 | $19.49 | $19.49 | $19.43 | $19.43 | $19.43 | 725 |
| 2024-04-26 | $19.28 | $19.43 | $19.28 | $19.41 | $19.41 | 2,602 |
| 2024-04-25 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 2 |
| 2024-04-24 | $19.14 | $19.14 | $19.04 | $19.04 | $19.04 | 2,505 |
| 2024-04-23 | $19.22 | $19.22 | $19.21 | $19.21 | $19.21 | 403 |
| 2024-04-22 | $18.57 | $18.67 | $18.57 | $18.67 | $18.67 | 161 |
| 2024-04-19 | $18.95 | $19.00 | $18.47 | $18.47 | $18.47 | 4,736 |
| 2024-04-18 | $19.23 | $19.23 | $19.19 | $19.19 | $19.19 | 270 |
| 2024-04-17 | $19.65 | $19.65 | $19.35 | $19.37 | $19.37 | 6,899 |
| 2024-04-16 | $19.50 | $19.61 | $19.50 | $19.57 | $19.57 | 1,400 |
| 2024-04-15 | $20.04 | $20.04 | $19.49 | $19.49 | $19.49 | 782 |
| 2024-04-12 | $20.15 | $20.15 | $19.95 | $19.95 | $19.95 | 438 |
| 2024-04-11 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 94 |
| 2024-04-10 | $20.05 | $20.08 | $20.03 | $20.08 | $20.08 | 947 |
| 2024-04-09 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 220 |
| 2024-04-08 | $20.26 | $20.38 | $20.26 | $20.27 | $20.27 | 525 |
| 2024-04-05 | $20.29 | $20.34 | $20.29 | $20.34 | $20.34 | 257 |
| 2024-04-04 | $20.49 | $20.55 | $19.91 | $19.94 | $19.94 | 2,401 |
| 2024-04-03 | $20.03 | $20.20 | $20.03 | $20.20 | $20.20 | 503 |
| 2024-04-02 | $19.98 | $20.05 | $19.98 | $20.05 | $20.05 | 477 |
| 2024-04-01 | $20.44 | $20.44 | $20.37 | $20.37 | $20.37 | 480 |
| 2024-03-28 | $20.23 | $20.33 | $20.21 | $20.21 | $20.21 | 2,003 |
| 2024-03-27 | $20.23 | $20.33 | $20.08 | $20.28 | $20.28 | 11,827 |
| 2024-03-26 | $20.35 | $20.35 | $20.24 | $20.24 | $20.24 | 392 |
| 2024-03-25 | $20.23 | $20.36 | $20.23 | $20.32 | $20.32 | 2,086 |
| 2024-03-22 | $20.41 | $20.48 | $20.39 | $20.48 | $20.48 | 2,087 |
| 2024-03-21 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 50 |
| 2024-03-20 | $19.81 | $20.03 | $19.81 | $20.03 | $20.03 | 444 |
| 2024-03-19 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 126 |
| 2024-03-18 | $19.80 | $19.86 | $19.80 | $19.80 | $19.80 | 1,060 |
| 2024-03-15 | $19.75 | $19.77 | $19.69 | $19.69 | $19.69 | 2,408 |
| 2024-03-14 | $19.99 | $19.99 | $19.82 | $19.91 | $19.91 | 6,909 |
| 2024-03-13 | $19.95 | $20.02 | $19.95 | $19.99 | $19.99 | 1,633 |
| 2024-03-12 | $19.78 | $20.04 | $19.78 | $20.04 | $20.04 | 3,612 |
| 2024-03-11 | $19.97 | $19.97 | $19.71 | $19.71 | $19.71 | 677 |
| 2024-03-08 | $20.62 | $20.62 | $19.96 | $20.04 | $20.04 | 7,934 |
| 2024-03-07 | $20.27 | $20.37 | $20.20 | $20.37 | $20.37 | 760 |
| 2024-03-06 | $20.22 | $20.22 | $20.00 | $20.00 | $20.00 | 953 |
| 2024-03-05 | $19.85 | $19.90 | $19.83 | $19.90 | $19.90 | 520 |
| 2024-03-04 | $20.49 | $20.49 | $20.25 | $20.25 | $20.25 | 2,091 |
| 2024-03-01 | $19.95 | $20.18 | $19.95 | $20.16 | $20.16 | 235 |
| 2024-02-29 | $19.70 | $19.93 | $19.70 | $19.93 | $19.93 | 616 |
| 2024-02-28 | $19.69 | $19.69 | $19.58 | $19.58 | $19.58 | 159 |
| 2024-02-27 | $19.77 | $19.80 | $19.76 | $19.79 | $19.79 | 1,121 |
| 2024-02-26 | $19.65 | $19.71 | $19.65 | $19.68 | $19.68 | 877 |
| 2024-02-23 | $19.78 | $19.81 | $19.52 | $19.62 | $19.62 | 5,004 |
| 2024-02-22 | $19.43 | $19.54 | $19.40 | $19.54 | $19.54 | 801 |
| 2024-02-21 | $19.00 | $19.00 | $18.71 | $18.86 | $18.86 | 1,265 |
| 2024-02-20 | $19.33 | $19.33 | $19.01 | $19.17 | $19.17 | 1,896 |
| 2024-02-16 | $19.60 | $19.60 | $19.50 | $19.50 | $19.50 | 1,900 |
| 2024-02-15 | $19.58 | $19.77 | $19.58 | $19.72 | $19.72 | 5,786 |
| 2024-02-14 | $19.35 | $19.51 | $19.33 | $19.51 | $19.51 | 2,972 |
| 2024-02-13 | $19.00 | $19.14 | $18.72 | $19.02 | $19.02 | 9,993 |
| 2024-02-12 | $19.70 | $19.70 | $19.41 | $19.50 | $19.50 | 1,110 |
| 2024-02-09 | $19.50 | $19.60 | $19.50 | $19.56 | $19.56 | 1,923 |
| 2024-02-08 | $19.42 | $19.45 | $19.33 | $19.34 | $19.34 | 3,372 |
| 2024-02-07 | $19.12 | $19.37 | $19.12 | $19.34 | $19.34 | 5,514 |
| 2024-02-06 | $19.19 | $19.24 | $18.95 | $19.05 | $19.05 | 4,388 |
| 2024-02-05 | $19.41 | $19.41 | $19.08 | $19.19 | $19.19 | 3,180 |
| 2024-02-02 | $18.92 | $19.25 | $18.92 | $19.19 | $19.19 | 4,408 |
| 2024-02-01 | $18.44 | $18.95 | $18.29 | $18.48 | $18.48 | 25,907 |
| 2024-01-31 | $18.70 | $18.70 | $18.31 | $18.31 | $18.31 | 2,074 |
| 2024-01-30 | $19.19 | $19.19 | $18.62 | $18.68 | $18.68 | 9,370 |
| 2024-01-29 | $18.97 | $19.20 | $18.70 | $19.20 | $19.20 | 9,011 |
| 2024-01-26 | $18.46 | $18.74 | $18.46 | $18.67 | $18.67 | 133,311 |
| 2024-01-25 | $18.43 | $18.44 | $18.41 | $18.41 | $18.41 | 438 |
| 2024-01-24 | $18.26 | $18.40 | $18.26 | $18.40 | $18.40 | 817 |
| 2024-01-23 | $18.10 | $18.24 | $18.10 | $18.14 | $18.14 | 3,038 |
| 2024-01-22 | $18.50 | $18.50 | $18.10 | $18.32 | $18.32 | 5,431 |
| 2024-01-19 | $17.76 | $18.01 | $17.76 | $17.97 | $17.97 | 2,906 |
| 2024-01-18 | $17.72 | $17.83 | $17.72 | $17.82 | $17.82 | 1,258 |
| 2024-01-17 | $17.40 | $17.75 | $17.40 | $17.73 | $17.73 | 3,613 |
| 2024-01-16 | $18.00 | $18.00 | $17.53 | $17.76 | $17.76 | 5,278 |
| 2024-01-12 | $17.80 | $17.93 | $17.79 | $17.92 | $17.92 | 3,211 |
| 2024-01-11 | $17.83 | $17.83 | $17.54 | $17.78 | $17.78 | 7,089 |
| 2024-01-10 | $17.46 | $17.52 | $17.43 | $17.51 | $17.51 | 130,412 |
| 2024-01-09 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 99 |
| 2024-01-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 5 |
| 2024-01-05 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 43 |
| 2024-01-04 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 131 |
| 2024-01-03 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 2 |
| 2024-01-02 | $16.92 | $16.92 | $16.84 | $16.84 | $16.84 | 1,402 |
| 2023-12-29 | $17.41 | $17.41 | $17.33 | $17.33 | $17.33 | 360 |
| 2023-12-28 | $17.53 | $17.53 | $17.48 | $17.48 | $17.48 | 570 |
| 2023-12-27 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 140 |
| 2023-12-26 | $17.21 | $17.21 | $17.19 | $17.19 | $17.19 | 2,401 |
| 2023-12-22 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 195 |
| 2023-12-21 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 112 |
| 2023-12-20 | $17.12 | $17.12 | $16.85 | $16.85 | $16.85 | 11,776 |
| 2023-12-19 | $17.09 | $17.11 | $17.09 | $17.11 | $17.11 | 539 |
| 2023-12-18 | $17.05 | $17.05 | $16.94 | $16.94 | $16.94 | 248 |
| 2023-12-15 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 110 |
| 2023-12-14 | $16.80 | $16.85 | $16.80 | $16.85 | $16.85 | 3,660 |
| 2023-12-13 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 29 |
| 2023-12-12 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 29 |
| 2023-12-11 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 2 |
| 2023-12-08 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 1 |
| 2023-12-07 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 1 |
| 2023-12-06 | $16.09 | $16.09 | $15.90 | $15.90 | $15.90 | 152 |
| 2023-12-05 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 6 |
| 2023-12-04 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 13 |
| 2023-12-01 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 11 |
| 2023-11-30 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 118 |
| 2023-11-29 | $16.09 | $16.09 | $16.06 | $16.06 | $16.06 | 103 |
| 2023-11-28 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 110 |
| 2023-11-27 | $16.17 | $16.17 | $16.10 | $16.10 | $16.10 | 625 |
| 2023-11-24 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 2 |
| 2023-11-22 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 9 |
| 2023-11-21 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 132 |
| 2023-11-20 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 132 |
| 2023-11-17 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 119 |
| 2023-11-16 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 129 |
| 2023-11-15 | $15.64 | $15.78 | $15.64 | $15.78 | $15.78 | 526 |
| 2023-11-14 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 101 |
| 2023-11-13 | $15.41 | $15.41 | $15.36 | $15.36 | $15.36 | 708 |
| 2023-11-10 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 4 |
| 2023-11-09 | $15.22 | $15.29 | $15.06 | $15.06 | $15.06 | 3,950 |
| 2023-11-08 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 143 |
| 2023-11-07 | $15.20 | $15.23 | $15.20 | $15.23 | $15.23 | 469 |
| 2023-11-06 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 113 |
| 2023-11-03 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 103 |
| 2023-11-02 | $14.56 | $14.68 | $14.56 | $14.68 | $14.68 | 3,513 |
| 2023-11-01 | $14.28 | $14.40 | $14.20 | $14.40 | $14.40 | 405 |
| 2023-10-31 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 100 |
| 2023-10-30 | $13.94 | $13.99 | $13.92 | $13.99 | $13.99 | 316 |
| 2023-10-27 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 108 |
| 2023-10-26 | $13.75 | $13.75 | $13.67 | $13.72 | $13.72 | 720 |
| 2023-10-25 | $14.18 | $14.18 | $13.98 | $13.98 | $13.98 | 1,711 |
| 2023-10-24 | $14.44 | $14.47 | $14.44 | $14.47 | $14.47 | 1,002 |
| 2023-10-23 | $14.27 | $14.28 | $14.25 | $14.25 | $14.25 | 256 |
| 2023-10-20 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 12 |
| 2023-10-19 | $14.58 | $14.58 | $14.44 | $14.44 | $14.44 | 116 |
| 2023-10-18 | $14.46 | $14.46 | $14.42 | $14.42 | $14.42 | 153 |
| 2023-10-17 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 10 |
| 2023-10-16 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 8 |
| 2023-10-13 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 274 |
| 2023-10-12 | $14.91 | $14.91 | $14.80 | $14.80 | $14.80 | 1,733 |
| 2023-10-11 | $14.86 | $14.99 | $14.86 | $14.99 | $14.99 | 326 |
| 2023-10-10 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 55 |
| 2023-10-09 | $14.53 | $14.70 | $14.53 | $14.70 | $14.70 | 238 |
| 2023-10-06 | $14.28 | $14.72 | $14.28 | $14.72 | $14.72 | 389 |
| 2023-10-05 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 257 |
| 2023-10-04 | $14.18 | $14.24 | $14.15 | $14.24 | $14.24 | 1,524 |
| 2023-10-03 | $14.16 | $14.17 | $14.16 | $14.17 | $14.17 | 322 |
| 2023-10-02 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 106 |
| 2023-09-29 | $14.41 | $14.50 | $14.41 | $14.50 | $14.50 | 111,243 |
| 2023-09-28 | $14.43 | $14.43 | $14.36 | $14.42 | $14.42 | 1,137 |
| 2023-09-27 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 152 |
| 2023-09-26 | $14.11 | $14.19 | $14.11 | $14.19 | $14.19 | 468 |
| 2023-09-25 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 104 |
| 2023-09-22 | $14.32 | $14.32 | $14.30 | $14.30 | $14.30 | 442 |
| 2023-09-21 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 295 |
| 2023-09-20 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 74 |
| 2023-09-19 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 3 |
| 2023-09-18 | $14.79 | $14.94 | $14.79 | $14.94 | $14.94 | 201 |
| 2023-09-15 | $15.05 | $15.05 | $14.95 | $14.95 | $14.95 | 582 |
| 2023-09-14 | $15.20 | $15.20 | $15.16 | $15.16 | $15.16 | 460 |
| 2023-09-13 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 47 |
| 2023-09-12 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 11 |
| 2023-09-11 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 2 |
| 2023-09-08 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 55 |
| 2023-09-07 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 11 |
| 2023-09-06 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 11 |
| 2023-09-05 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 3 |
| 2023-09-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 5 |
| 2023-08-31 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 5 |
| 2023-08-30 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 79 |
| 2023-08-29 | $15.17 | $15.20 | $15.15 | $15.15 | $15.15 | 1,250 |
| 2023-08-28 | $14.76 | $14.80 | $14.76 | $14.80 | $14.80 | 25,215 |
| 2023-08-25 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 1 |
| 2023-08-24 | $14.99 | $14.99 | $14.82 | $14.82 | $14.82 | 200 |
| 2023-08-23 | $15.03 | $15.12 | $15.03 | $15.12 | $15.12 | 509 |
| 2023-08-22 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 101 |
| 2023-08-21 | $14.74 | $14.75 | $14.74 | $14.75 | $14.75 | 1,757 |
| 2023-08-18 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 102 |
| 2023-08-17 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 100 |
| 2023-08-16 | $15.01 | $15.01 | $14.99 | $14.99 | $14.99 | 387 |
| 2023-08-15 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 109 |
| 2023-08-14 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 107 |
| 2023-08-11 | $14.97 | $15.05 | $14.97 | $15.04 | $15.04 | 830 |
| 2023-08-10 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 103 |
| 2023-08-09 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 100 |
| 2023-08-08 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 147 |
| 2023-08-07 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 161 |
| 2023-08-04 | $15.63 | $15.63 | $15.52 | $15.52 | $15.52 | 6,599 |
| 2023-08-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 119 |
| 2023-08-02 | $15.74 | $15.77 | $15.74 | $15.75 | $15.75 | 1,053 |
| 2023-08-01 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 101 |
| 2023-07-31 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 147 |
| 2023-07-28 | $16.09 | $16.12 | $16.07 | $16.07 | $16.07 | 1,216 |
| 2023-07-27 | $16.02 | $16.02 | $15.91 | $15.91 | $15.91 | 440 |
| 2023-07-26 | $16.13 | $16.13 | $16.07 | $16.07 | $16.07 | 3,933 |
| 2023-07-25 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 98 |
| 2023-07-24 | $15.96 | $16.00 | $15.96 | $16.00 | $16.00 | 399 |
| 2023-07-21 | $16.12 | $16.12 | $16.06 | $16.06 | $16.06 | 466 |
| 2023-07-20 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 22 |
| 2023-07-19 | $16.49 | $16.50 | $16.49 | $16.50 | $16.50 | 672 |
| 2023-07-18 | $16.29 | $16.43 | $16.29 | $16.43 | $16.43 | 350 |
| 2023-07-17 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 164 |
| 2023-07-14 | $16.30 | $16.30 | $16.24 | $16.24 | $16.24 | 773 |
| 2023-07-13 | $16.00 | $16.19 | $16.00 | $16.19 | $16.19 | 281 |
| 2023-07-12 | $15.77 | $15.87 | $15.77 | $15.87 | $15.87 | 122 |
| 2023-07-11 | $15.49 | $15.66 | $15.49 | $15.64 | $15.64 | 9,097 |
| 2023-07-10 | $15.42 | $15.45 | $15.42 | $15.44 | $15.44 | 350 |
| 2023-07-07 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 1 |
| 2023-07-06 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 138 |
| 2023-07-05 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 67 |
| 2023-07-03 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 81 |
| 2023-06-30 | $15.57 | $15.69 | $15.57 | $15.69 | $15.69 | 486 |
| 2023-06-29 | $15.52 | $15.52 | $15.44 | $15.48 | $15.48 | 8,786 |
| 2023-06-28 | $15.55 | $15.55 | $15.47 | $15.48 | $15.48 | 145,914 |
| 2023-06-27 | $15.18 | $15.32 | $15.18 | $15.32 | $15.32 | 494 |
| 2023-06-26 | $15.13 | $15.15 | $15.13 | $15.13 | $15.13 | 824 |
| 2023-06-23 | $15.27 | $15.46 | $15.26 | $15.43 | $15.43 | 3,485 |
| 2023-06-22 | $15.33 | $16.49 | $15.33 | $16.48 | $16.48 | 13,498 |
| 2023-06-21 | $15.33 | $15.33 | $15.23 | $15.23 | $15.23 | 215 |
| 2023-06-20 | $15.12 | $15.38 | $15.12 | $15.38 | $15.38 | 633 |
| 2023-06-16 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 194 |
| 2023-06-15 | $15.41 | $15.59 | $15.41 | $15.57 | $15.57 | 1,088 |
| 2023-06-14 | $15.48 | $15.92 | $15.41 | $15.92 | $15.92 | 31,174 |
| 2023-06-13 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 154 |
| 2023-06-12 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 141 |
| 2023-06-09 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 116 |
| 2023-06-08 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 103 |
| 2023-06-07 | $15.04 | $15.04 | $14.95 | $14.95 | $14.95 | 39,425 |
| 2023-06-06 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 67 |
| 2023-06-05 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 92 |
| 2023-06-02 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 264 |
| 2023-06-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 6 |
| 2023-05-31 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 28 |
| 2023-05-30 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 96 |
| 2023-05-26 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 13 |
| 2023-05-25 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 35 |
| 2023-05-24 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 35 |
| 2023-05-23 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 35 |
| 2023-05-22 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 30 |
| 2023-05-19 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 2 |
| 2023-05-18 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 2 |
| 2023-05-17 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 203 |
| 2023-05-16 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 26 |
| 2023-05-15 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 23 |
| 2023-05-12 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 23 |
| 2023-05-11 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 6 |
| 2023-05-10 | $14.40 | $14.46 | $14.40 | $14.46 | $14.46 | 332 |
| 2023-05-09 | $14.22 | $14.33 | $14.22 | $14.33 | $14.33 | 817 |
| 2023-05-08 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 14 |
| 2023-05-05 | $14.20 | $14.21 | $14.20 | $14.21 | $14.21 | 7,072 |
| 2023-05-04 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 4 |
| 2023-05-03 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 4 |
| 2023-05-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 12 |
| 2023-05-01 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 12 |
| 2023-04-28 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 2 |
| 2023-04-27 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 2 |
| 2023-04-26 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 34 |
| 2023-04-25 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 34 |
| 2023-04-24 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 16 |
| 2023-04-21 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 4 |
| 2023-04-20 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 5 |
| 2023-04-19 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 88 |
| 2023-04-18 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 88 |
| 2023-04-17 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 12 |
| 2023-04-14 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 3 |
| 2023-04-13 | $14.13 | $14.16 | $14.13 | $14.16 | $14.16 | 210 |
| 2023-04-12 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 17 |
| 2023-04-11 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 14 |
| 2023-04-10 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 131 |
| 2023-04-06 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 14 |
| 2023-04-05 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 8 |
| 2023-04-04 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 51 |
| 2023-04-03 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 2 |
| 2023-03-31 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 3 |
| 2023-03-30 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 10 |
| 2023-03-29 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 2 |
| 2023-03-28 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 2 |
| 2023-03-27 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 3 |
| 2023-03-24 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 400 |
| 2023-03-23 | $13.73 | $13.73 | $13.67 | $13.67 | $13.67 | 400 |
| 2023-03-22 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 6 |
| 2023-03-21 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 6 |
| 2023-03-20 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 4 |
| 2023-03-17 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 546 |
| 2023-03-16 | $13.59 | $13.74 | $13.59 | $13.71 | $13.71 | 546 |
| 2023-03-15 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 6 |
| 2023-03-14 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 22 |
| 2023-03-13 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 2 |
| 2023-03-10 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 70 |
| 2023-03-09 | $14.23 | $14.25 | $13.83 | $13.83 | $13.83 | 847 |
| 2023-03-08 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 11 |
| 2023-03-07 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 36 |
| 2023-03-06 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 28 |
| 2023-03-03 | $14.32 | $14.38 | $14.32 | $14.38 | $14.38 | 162 |
| 2023-03-02 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 359 |
| 2023-03-01 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 10 |
| 2023-02-28 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 4 |
| 2023-02-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 71 |
| 2023-02-24 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 13 |
| 2023-02-23 | $14.06 | $14.06 | $13.95 | $14.05 | $14.05 | 8,312 |
| 2023-02-22 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 24 |
| 2023-02-21 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 24 |
| 2023-02-17 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 4 |
| 2023-02-16 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 2 |
| 2023-02-15 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 2 |
| 2023-02-14 | $14.50 | $14.51 | $14.45 | $14.51 | $14.51 | 509 |
| 2023-02-13 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 2 |
| 2023-02-10 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 14 |
| 2023-02-09 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 14 |
| 2023-02-08 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 30 |
| 2023-02-07 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 34 |
| 2023-02-06 | $14.40 | $14.46 | $14.40 | $14.46 | $14.46 | 291 |
| 2023-02-03 | $15.72 | $15.72 | $14.53 | $14.53 | $14.53 | 394 |
| 2023-02-02 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 173 |
| 2023-02-01 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 22 |
| 2023-01-31 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 19 |
| 2023-01-30 | $14.38 | $14.38 | $14.13 | $14.13 | $14.13 | 213 |
| 2023-01-27 | $14.45 | $14.54 | $14.45 | $14.53 | $14.53 | 414 |
| 2023-01-26 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 5 |
| 2023-01-25 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 14 |
| 2023-01-24 | $14.64 | $14.64 | $14.15 | $14.15 | $14.15 | 267 |
| 2023-01-23 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 77 |
| 2023-01-20 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 96 |
| 2023-01-19 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 56 |
| 2023-01-18 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 19 |
| 2023-01-17 | $13.95 | $13.95 | $13.92 | $13.92 | $13.92 | 364 |
| 2023-01-13 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 4 |
| 2023-01-12 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 8 |
| 2023-01-11 | $13.54 | $13.58 | $13.54 | $13.58 | $13.58 | 390 |
| 2023-01-10 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 5 |
| 2023-01-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1 |
| 2023-01-06 | $12.96 | $13.11 | $12.96 | $13.11 | $13.11 | 678 |
| 2023-01-05 | $12.97 | $12.97 | $12.94 | $12.96 | $12.96 | 1,004 |
| 2023-01-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 8 |
| 2023-01-03 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 160 |
| 2022-12-30 | $12.95 | $13.06 | $12.95 | $13.06 | $13.06 | 335 |
| 2022-12-29 | $13.06 | $13.12 | $13.06 | $13.12 | $13.12 | 1,628 |
| 2022-12-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 6 |
| 2022-12-27 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 38 |
| 2022-12-23 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 9 |
| 2022-12-22 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 9 |
| 2022-12-21 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 78 |
| 2022-12-20 | $13.03 | $13.03 | $13.03 | $13.03 | $13.02 | 193 |
| 2022-12-19 | $12.92 | $12.92 | $12.88 | $12.88 | $12.87 | 193 |
| 2022-12-16 | $13.10 | $13.10 | $13.04 | $13.08 | $13.08 | 392 |
| 2022-12-15 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 10 |
| 2022-12-14 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 3 |
| 2022-12-13 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 3 |
| 2022-12-12 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 63 |
| 2022-12-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 75 |
| 2022-12-08 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 75 |
| 2022-12-07 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 806 |
| 2022-12-06 | $13.18 | $13.18 | $13.14 | $13.14 | $13.14 | 806 |
| 2022-12-05 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 47 |
| 2022-12-02 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 5 |
| 2022-12-01 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 5 |
| 2022-11-30 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 103 |
| 2022-11-29 | $13.32 | $13.32 | $13.25 | $13.25 | $13.25 | 293 |
| 2022-11-28 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 202 |
| 2022-11-25 | $13.53 | $13.53 | $13.52 | $13.52 | $13.52 | 125 |
| 2022-11-23 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 12 |
| 2022-11-22 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 24 |
| 2022-11-21 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 24 |
| 2022-11-18 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 1 |
| 2022-11-17 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 6 |
| 2022-11-16 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 13 |
| 2022-11-15 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 43 |
| 2022-11-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 10 |
| 2022-11-11 | $13.84 | $13.89 | $13.84 | $13.89 | $13.89 | 212 |
| 2022-11-10 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 3 |
| 2022-11-09 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 16 |
| 2022-11-08 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 4 |
| 2022-11-07 | $13.10 | $13.16 | $13.05 | $13.16 | $13.16 | 1,352 |
| 2022-11-04 | $12.99 | $13.06 | $12.99 | $13.06 | $13.06 | 101 |
| 2022-11-03 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 13 |
| 2022-11-02 | $13.59 | $13.59 | $13.17 | $13.17 | $13.17 | 872 |
| 2022-11-01 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 137 |
| 2022-10-31 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 1 |
| 2022-10-28 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 13 |
| 2022-10-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1 |
| 2022-10-26 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 9 |
| 2022-10-25 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 12 |
| 2022-10-24 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 2 |
| 2022-10-21 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 7 |
| 2022-10-20 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 7 |
| 2022-10-19 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 2 |
| 2022-10-18 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 2 |
| 2022-10-17 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 13 |
| 2022-10-14 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 10 |
| 2022-10-13 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 10 |
| 2022-10-12 | $12.91 | $13.03 | $12.91 | $13.03 | $13.03 | 230 |
| 2022-10-11 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 30 |
| 2022-10-10 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 41 |
| 2022-10-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1 |
| 2022-10-06 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 1 |
| 2022-10-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 105 |
| 2022-10-04 | $13.93 | $13.96 | $13.93 | $13.96 | $13.96 | 105 |
| 2022-10-03 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 7 |
| 2022-09-30 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 14 |
| 2022-09-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 22 |
| 2022-09-28 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 1 |
| 2022-09-27 | $13.32 | $13.32 | $13.18 | $13.23 | $13.23 | 504 |
| 2022-09-26 | $13.73 | $13.73 | $13.26 | $13.26 | $13.26 | 287 |
| 2022-09-23 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 3 |
| 2022-09-22 | $13.81 | $13.81 | $13.77 | $13.77 | $13.77 | 156 |
| 2022-09-21 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 4 |
| 2022-09-20 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 41 |
| 2022-09-19 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 41 |
| 2022-09-16 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 10 |
| 2022-09-15 | $14.92 | $14.92 | $14.76 | $14.76 | $14.76 | 155 |
| 2022-09-14 | $14.84 | $15.09 | $14.84 | $15.03 | $15.03 | 5,429 |
| 2022-09-13 | $14.87 | $14.87 | $14.86 | $14.86 | $14.86 | 306 |
| 2022-09-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 56 |
| 2022-09-09 | $15.15 | $15.40 | $15.15 | $15.40 | $15.40 | 209 |
| 2022-09-08 | $14.97 | $15.08 | $14.97 | $15.08 | $15.08 | 25,131 |
| 2022-09-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 1 |
| 2022-09-06 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 1 |
| 2022-09-02 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 55 |
| 2022-09-01 | $14.65 | $14.79 | $14.59 | $14.79 | $14.79 | 562 |
| 2022-08-31 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 125 |
| 2022-08-30 | $14.85 | $14.92 | $14.85 | $14.92 | $14.92 | 1,013 |
| 2022-08-29 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 1 |
| 2022-08-26 | $15.49 | $15.49 | $15.32 | $15.32 | $15.32 | 592 |
| 2022-08-25 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 62 |
| 2022-08-24 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 3 |
| 2022-08-23 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 3 |
| 2022-08-22 | $15.48 | $15.48 | $15.46 | $15.46 | $15.46 | 147 |
| 2022-08-19 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 4 |
| 2022-08-18 | $15.98 | $16.03 | $15.98 | $16.03 | $16.03 | 102 |
| 2022-08-17 | $15.91 | $15.92 | $15.87 | $15.87 | $15.87 | 861 |
| 2022-08-16 | $16.89 | $16.89 | $16.20 | $16.20 | $16.20 | 183 |
| 2022-08-15 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 9 |
| 2022-08-12 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 7 |
| 2022-08-11 | $16.05 | $16.05 | $15.80 | $15.80 | $15.80 | 1,270 |
| 2022-08-10 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 13 |
| 2022-08-09 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 9 |
| 2022-08-08 | $15.98 | $15.98 | $15.74 | $15.74 | $15.74 | 101 |
| 2022-08-05 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 10 |
| 2022-08-04 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2022-08-03 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 169 |
| 2022-08-02 | $15.65 | $15.65 | $15.62 | $15.62 | $15.62 | 169 |
| 2022-08-01 | $15.56 | $15.56 | $15.55 | $15.55 | $15.55 | 400 |
| 2022-07-29 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 11 |
| 2022-07-28 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 3 |
| 2022-07-27 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 6 |
| 2022-07-26 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 3 |
| 2022-07-25 | $14.75 | $14.77 | $14.66 | $14.76 | $14.76 | 1,828 |
| 2022-07-22 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 3 |
| 2022-07-21 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 100 |
| 2022-07-20 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 9 |
| 2022-07-19 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 9 |
| 2022-07-18 | $14.54 | $14.54 | $14.29 | $14.29 | $14.29 | 100 |
| 2022-07-15 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 4 |
| 2022-07-14 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 184 |
| 2022-07-13 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 33 |
| 2022-07-12 | $14.32 | $14.32 | $14.30 | $14.30 | $14.30 | 180 |
| 2022-07-11 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 167 |
| 2022-07-08 | $14.63 | $14.69 | $14.63 | $14.69 | $14.69 | 364 |
| 2022-07-07 | $14.65 | $14.68 | $14.65 | $14.68 | $14.68 | 205 |
| 2022-07-06 | $14.45 | $14.45 | $14.42 | $14.42 | $14.42 | 168 |
| 2022-07-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 5 |
| 2022-07-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 44 |
| 2022-06-30 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 42 |
| 2022-06-29 | $14.24 | $14.26 | $14.24 | $14.26 | $14.26 | 113 |
| 2022-06-28 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 140 |
| 2022-06-27 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 183 |
| 2022-06-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 3 |
| 2022-06-23 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 59 |
| 2022-06-22 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 101 |
| 2022-06-21 | $13.82 | $14.00 | $13.81 | $13.86 | $13.86 | 8,750 |
| 2022-06-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1 |
| 2022-06-16 | $13.59 | $13.59 | $13.53 | $13.53 | $13.53 | 490 |
| 2022-06-15 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 1 |
| 2022-06-14 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 22 |
| 2022-06-13 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 99 |
| 2022-06-10 | $14.90 | $14.90 | $14.55 | $14.55 | $14.55 | 192 |
| 2022-06-09 | $15.25 | $15.25 | $15.05 | $15.05 | $15.05 | 501 |
| 2022-06-08 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 18 |
| 2022-06-07 | $15.43 | $15.51 | $15.43 | $15.51 | $15.51 | 151 |
| 2022-06-06 | $15.37 | $15.37 | $15.29 | $15.29 | $15.29 | 6,849 |
| 2022-06-03 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 3 |
| 2022-06-02 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 3 |
| 2022-06-01 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 35 |
| 2022-05-31 | $15.09 | $15.09 | $15.03 | $15.03 | $15.03 | 872 |
| 2022-05-27 | $14.98 | $15.15 | $14.98 | $15.15 | $15.15 | 303 |
| 2022-05-26 | $14.77 | $14.78 | $14.77 | $14.78 | $14.78 | 200 |
| 2022-05-25 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 6 |
| 2022-05-24 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 15 |
| 2022-05-23 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 23 |
| 2022-05-20 | $14.33 | $14.33 | $14.18 | $14.18 | $14.18 | 219 |
| 2022-05-19 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 16 |
| 2022-05-18 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 8 |
| 2022-05-17 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 3 |
| 2022-05-16 | $14.38 | $14.38 | $14.22 | $14.22 | $14.22 | 113 |
| 2022-05-13 | $14.38 | $14.47 | $14.38 | $14.47 | $14.47 | 303 |
| 2022-05-12 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 2 |
| 2022-05-11 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 51 |
| 2022-05-10 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 51 |
| 2022-05-09 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 114 |
| 2022-05-06 | $15.33 | $15.33 | $15.03 | $15.03 | $15.03 | 175 |
| 2022-05-05 | $15.26 | $15.27 | $15.24 | $15.24 | $15.24 | 1,281 |
| 2022-05-04 | $15.35 | $16.05 | $15.35 | $16.05 | $16.05 | 4,453 |
| 2022-05-03 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 1 |
| 2022-05-02 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 14 |
| 2022-04-29 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 69 |
| 2022-04-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 12 |
| 2022-04-27 | $15.56 | $15.56 | $15.48 | $15.48 | $15.48 | 63,652 |
| 2022-04-26 | $15.57 | $15.57 | $15.40 | $15.47 | $15.47 | 6,527 |
| 2022-04-25 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 107 |
| 2022-04-22 | $16.26 | $16.26 | $15.93 | $15.93 | $15.93 | 431 |
| 2022-04-21 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 8 |
| 2022-04-20 | $16.95 | $16.98 | $16.95 | $16.98 | $16.98 | 164 |
| 2022-04-19 | $17.12 | $17.20 | $17.12 | $17.20 | $17.20 | 401 |
| 2022-04-18 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2022-04-14 | $17.00 | $17.00 | $16.90 | $16.90 | $16.90 | 136 |
| 2022-04-13 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2022-04-12 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 4 |
| 2022-04-11 | $17.06 | $17.06 | $17.02 | $17.02 | $17.02 | 627 |
| 2022-04-08 | $17.51 | $17.51 | $17.36 | $17.36 | $17.36 | 126 |
| 2022-04-07 | $17.58 | $17.63 | $17.58 | $17.63 | $17.63 | 1,166 |
| 2022-04-06 | $17.48 | $17.57 | $17.48 | $17.57 | $17.57 | 521 |
| 2022-04-05 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 33 |
| 2022-04-04 | $18.05 | $18.40 | $18.05 | $18.40 | $18.40 | 695 |
| 2022-04-01 | $18.08 | $18.09 | $18.08 | $18.09 | $18.09 | 148 |
| 2022-03-31 | $18.42 | $18.42 | $18.12 | $18.12 | $18.12 | 29,584 |
| 2022-03-30 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 30 |
| 2022-03-29 | $18.42 | $18.62 | $18.42 | $18.62 | $18.62 | 980 |
| 2022-03-28 | $18.08 | $18.21 | $18.08 | $18.21 | $18.21 | 3,100 |
| 2022-03-25 | $18.22 | $18.24 | $17.99 | $18.11 | $18.11 | 23,628 |
| 2022-03-24 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 20 |
| 2022-03-23 | $17.98 | $18.02 | $17.93 | $17.93 | $17.93 | 6,062 |
| 2022-03-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 12 |
| 2022-03-21 | $17.80 | $17.80 | $17.65 | $17.65 | $17.65 | 205 |
| 2022-03-18 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 4 |
| 2022-03-17 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 7 |
| 2022-03-16 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 5,510 |
| 2022-03-15 | $16.19 | $16.30 | $16.19 | $16.30 | $16.30 | 5,510 |
| 2022-03-14 | $16.10 | $16.10 | $15.93 | $15.93 | $15.93 | 690 |
| 2022-03-11 | $16.62 | $16.62 | $16.34 | $16.34 | $16.34 | 355 |
| 2022-03-10 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 11 |
| 2022-03-09 | $16.61 | $16.73 | $16.50 | $16.73 | $16.73 | 17,124 |
| 2022-03-08 | $16.13 | $16.27 | $15.06 | $16.20 | $16.20 | 18,514 |
| 2022-03-07 | $16.85 | $16.85 | $16.47 | $16.47 | $16.47 | 355 |
| 2022-03-04 | $17.10 | $17.11 | $17.08 | $17.11 | $17.11 | 10,303 |
| 2022-03-03 | $17.61 | $17.61 | $17.53 | $17.53 | $17.53 | 339 |
| 2022-03-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 20 |
| 2022-03-01 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 72 |
| 2022-02-28 | $18.20 | $18.20 | $18.04 | $18.04 | $18.04 | 292 |
| 2022-02-25 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 61 |
| 2022-02-24 | $16.56 | $17.40 | $16.56 | $17.40 | $17.40 | 3,034 |
| 2022-02-23 | $16.73 | $16.73 | $16.70 | $16.70 | $16.70 | 963 |
| 2022-02-22 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 22 |
| 2022-02-18 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 112 |
| 2022-02-17 | $17.92 | $17.92 | $17.65 | $17.65 | $17.65 | 12,561 |
| 2022-02-16 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 67 |
| 2022-02-15 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 2 |
| 2022-02-14 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 136 |
| 2022-02-11 | $18.19 | $18.19 | $17.91 | $17.91 | $17.91 | 122 |
| 2022-02-10 | $18.57 | $18.57 | $18.36 | $18.36 | $18.36 | 1,017 |
| 2022-02-09 | $18.61 | $18.61 | $18.60 | $18.61 | $18.61 | 2,012 |
| 2022-02-08 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 13 |
| 2022-02-07 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 13 |
| 2022-02-04 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 7 |
| 2022-02-03 | $18.07 | $18.07 | $17.76 | $17.76 | $17.76 | 1,755 |
| 2022-02-02 | $18.58 | $18.58 | $18.43 | $18.43 | $18.43 | 2,356 |
| 2022-02-01 | $19.01 | $19.01 | $18.37 | $18.44 | $18.44 | 1,492 |
| 2022-01-31 | $17.72 | $18.21 | $17.72 | $18.21 | $18.21 | 2,608 |
| 2022-01-28 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 78 |
| 2022-01-27 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 145 |
| 2022-01-26 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 128 |
| 2022-01-25 | $17.40 | $17.53 | $17.12 | $17.39 | $17.39 | 1,323 |
| 2022-01-24 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 79 |
| 2022-01-21 | $17.75 | $17.75 | $17.47 | $17.47 | $17.47 | 309 |
| 2022-01-20 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 2 |
| 2022-01-19 | $18.50 | $18.67 | $18.38 | $18.38 | $18.38 | 1,300 |
| 2022-01-18 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 150 |
| 2022-01-14 | $18.70 | $19.19 | $18.70 | $19.19 | $19.19 | 1,964 |
| 2022-01-13 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 28 |
| 2022-01-12 | $19.58 | $19.66 | $19.58 | $19.61 | $19.61 | 2,637 |
| 2022-01-11 | $19.16 | $19.54 | $19.16 | $19.52 | $19.52 | 959 |
| 2022-01-10 | $18.83 | $19.10 | $18.75 | $19.10 | $19.10 | 6,932 |
| 2022-01-07 | $19.45 | $19.45 | $19.32 | $19.32 | $19.32 | 408 |
| 2022-01-06 | $19.54 | $19.55 | $19.46 | $19.52 | $19.52 | 959 |
| 2022-01-05 | $19.69 | $19.69 | $19.50 | $19.50 | $19.50 | 51,893 |
| 2022-01-04 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 5 |
| 2022-01-03 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 69 |
| 2021-12-31 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 77 |
| 2021-12-30 | $20.49 | $20.56 | $20.44 | $20.48 | $20.48 | 3,041 |
| 2021-12-29 | $20.46 | $20.47 | $20.46 | $20.47 | $20.47 | 289 |
| 2021-12-28 | $20.34 | $20.62 | $20.34 | $20.44 | $20.44 | 1,512 |
| 2021-12-27 | $20.70 | $20.70 | $20.58 | $20.58 | $20.58 | 3,009 |
| 2021-12-23 | $20.46 | $20.49 | $20.45 | $20.49 | $20.49 | 1,304 |
| 2021-12-22 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 128 |
| 2021-12-21 | $19.63 | $20.12 | $19.63 | $20.12 | $20.12 | 299 |
| 2021-12-20 | $19.32 | $19.40 | $19.31 | $19.40 | $19.40 | 728 |
| 2021-12-17 | $19.68 | $19.73 | $19.68 | $19.70 | $19.70 | 404 |
| 2021-12-16 | $19.80 | $19.92 | $19.54 | $19.59 | $19.59 | 5,396 |
| 2021-12-15 | $19.71 | $20.34 | $19.71 | $20.34 | $20.34 | 444 |
| 2021-12-14 | $19.74 | $19.90 | $19.74 | $19.85 | $19.85 | 384 |
| 2021-12-13 | $22.03 | $22.03 | $20.23 | $20.23 | $20.23 | 247 |
| 2021-12-10 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 139 |
| 2021-12-09 | $20.67 | $20.67 | $20.61 | $20.61 | $20.61 | 187 |
| 2021-12-08 | $21.30 | $21.30 | $21.08 | $21.08 | $21.08 | 859 |
| 2021-12-07 | $20.55 | $20.82 | $20.55 | $20.82 | $20.82 | 353 |
| 2021-12-06 | $19.41 | $20.04 | $19.41 | $20.01 | $20.01 | 3,411 |
| 2021-12-03 | $19.98 | $19.98 | $19.57 | $19.73 | $19.73 | 1,910 |
| 2021-12-02 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 236 |
| 2021-12-01 | $21.05 | $21.09 | $20.19 | $20.19 | $20.19 | 27,346 |
| 2021-11-30 | $21.26 | $21.26 | $20.97 | $20.97 | $20.97 | 25,176 |
| 2021-11-29 | $21.24 | $21.32 | $21.24 | $21.32 | $21.32 | 262 |
| 2021-11-26 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 29 |
| 2021-11-24 | $21.40 | $21.64 | $21.40 | $21.61 | $21.61 | 3,003 |
| 2021-11-23 | $21.01 | $21.32 | $21.01 | $21.32 | $21.32 | 23,819 |
| 2021-11-22 | $22.52 | $22.52 | $21.78 | $21.78 | $21.78 | 458 |
| 2021-11-19 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 210 |
| 2021-11-18 | $22.74 | $22.74 | $22.57 | $22.58 | $22.58 | 8,061 |
| 2021-11-17 | $22.85 | $23.06 | $22.78 | $22.78 | $22.78 | 6,285 |
| 2021-11-16 | $22.69 | $22.94 | $22.69 | $22.93 | $22.93 | 735 |
| 2021-11-15 | $23.86 | $23.86 | $22.64 | $22.77 | $22.77 | 7,470 |
| 2021-11-12 | $22.73 | $22.83 | $22.56 | $22.73 | $22.73 | 3,132 |
| 2021-11-11 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 13 |
| 2021-11-10 | $23.20 | $23.20 | $22.27 | $22.27 | $22.27 | 287 |
| 2021-11-09 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 72 |
| 2021-11-08 | $24.16 | $24.16 | $23.24 | $23.24 | $23.24 | 493 |
| 2021-11-05 | $22.97 | $23.02 | $22.94 | $23.02 | $23.02 | 1,083 |
| 2021-11-04 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 269 |
| 2021-11-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1 |
| 2021-11-02 | $22.57 | $22.64 | $22.57 | $22.57 | $22.57 | 744 |
| 2021-11-01 | $22.63 | $22.66 | $22.63 | $22.66 | $22.66 | 448 |
| 2021-10-29 | $22.57 | $22.59 | $22.57 | $22.59 | $22.59 | 178 |
| 2021-10-28 | $22.45 | $22.51 | $22.45 | $22.51 | $22.51 | 312 |
| 2021-10-27 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 546 |
| 2021-10-26 | $22.35 | $22.38 | $22.35 | $22.38 | $22.38 | 546 |
| 2021-10-25 | $22.40 | $22.40 | $22.29 | $22.29 | $22.29 | 523 |
| 2021-10-22 | $22.30 | $22.30 | $22.09 | $22.11 | $22.11 | 1,234 |
| 2021-10-21 | $22.44 | $22.44 | $22.41 | $22.41 | $22.41 | 614 |
| 2021-10-20 | $22.41 | $22.41 | $22.35 | $22.35 | $22.35 | 307 |
| 2021-10-19 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 46 |
| 2021-10-18 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 3 |
| 2021-10-15 | $22.05 | $22.05 | $22.02 | $22.02 | $22.02 | 349 |
| 2021-10-14 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 33 |
| 2021-10-13 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 38 |
| 2021-10-12 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 42 |
| 2021-10-11 | $21.07 | $21.07 | $20.91 | $20.91 | $20.91 | 473 |
| 2021-10-08 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 14 |
| 2021-10-07 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 13 |
| 2021-10-06 | $20.43 | $20.94 | $20.43 | $20.94 | $20.94 | 264 |
| 2021-10-05 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 68 |
| 2021-10-04 | $22.18 | $22.18 | $20.42 | $20.52 | $20.52 | 1,320 |
| 2021-10-01 | $21.02 | $21.16 | $21.02 | $21.16 | $21.16 | 407 |
| 2021-09-30 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 2,577 |
| 2021-09-29 | $20.94 | $20.98 | $20.88 | $20.88 | $20.88 | 2,577 |
| 2021-09-28 | $21.22 | $21.27 | $21.10 | $21.10 | $21.10 | 1,204 |
| 2021-09-27 | $22.22 | $22.29 | $21.97 | $21.97 | $21.97 | 3,971 |
| 2021-09-24 | $22.23 | $22.30 | $22.23 | $22.30 | $22.30 | 2,401 |
| 2021-09-23 | $22.35 | $22.35 | $22.30 | $22.30 | $22.30 | 803 |
| 2021-09-22 | $21.71 | $21.97 | $21.71 | $21.93 | $21.93 | 30,146 |
| 2021-09-21 | $21.70 | $21.77 | $21.67 | $21.67 | $21.67 | 1,002 |
| 2021-09-20 | $22.25 | $22.25 | $21.37 | $21.48 | $21.48 | 52,282 |
| 2021-09-17 | $22.25 | $22.30 | $22.25 | $22.28 | $22.28 | 493 |
| 2021-09-16 | $22.18 | $22.29 | $22.18 | $22.25 | $22.25 | 330 |
| 2021-09-15 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 59 |
| 2021-09-14 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 193 |
| 2021-09-13 | $23.09 | $23.09 | $21.92 | $22.07 | $22.07 | 4,843 |
| 2021-09-10 | $22.22 | $22.40 | $22.17 | $22.40 | $22.40 | 6,659 |
| 2021-09-09 | $22.31 | $22.31 | $22.29 | $22.29 | $22.29 | 326 |
| 2021-09-08 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 286 |
| 2021-09-07 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 286 |
| 2021-09-03 | $22.24 | $22.32 | $22.24 | $22.29 | $22.29 | 2,503 |
| 2021-09-02 | $22.28 | $22.28 | $22.20 | $22.20 | $22.20 | 3,777 |
| 2021-09-01 | $22.23 | $22.32 | $22.19 | $22.19 | $22.19 | 2,339 |
| 2021-08-31 | $22.11 | $22.13 | $22.11 | $22.13 | $22.13 | 119 |
| 2021-08-30 | $22.11 | $22.11 | $22.05 | $22.05 | $22.05 | 685 |
| 2021-08-27 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 45 |
| 2021-08-26 | $21.56 | $21.56 | $21.52 | $21.52 | $21.52 | 6,346 |
| 2021-08-25 | $21.72 | $21.74 | $21.71 | $21.71 | $21.71 | 2,955 |
| 2021-08-24 | $22.27 | $22.27 | $21.64 | $21.69 | $21.69 | 3,454 |
| 2021-08-23 | $21.34 | $21.37 | $21.33 | $21.37 | $21.37 | 815 |
| 2021-08-20 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 12 |
| 2021-08-19 | $21.00 | $21.01 | $20.85 | $20.85 | $20.85 | 586 |
| 2021-08-18 | $21.10 | $21.15 | $20.93 | $20.93 | $20.93 | 3,151 |
| 2021-08-17 | $21.04 | $21.04 | $21.00 | $21.00 | $21.00 | 1,281 |
| 2021-08-16 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 499 |
| 2021-08-13 | $21.30 | $21.33 | $21.30 | $21.31 | $21.31 | 499 |
| 2021-08-12 | $21.24 | $21.32 | $21.24 | $21.32 | $21.32 | 503 |
| 2021-08-11 | $21.30 | $21.37 | $21.30 | $21.35 | $21.35 | 1,397 |
| 2021-08-10 | $21.46 | $21.48 | $21.45 | $21.45 | $21.45 | 1,402 |
| 2021-08-09 | $21.74 | $21.86 | $21.71 | $21.75 | $21.75 | 1,258 |
| 2021-08-06 | $21.72 | $21.79 | $21.72 | $21.79 | $21.79 | 2,556 |
| 2021-08-05 | $21.82 | $21.82 | $21.78 | $21.78 | $21.78 | 702 |
| 2021-08-04 | $21.50 | $21.56 | $21.50 | $21.55 | $21.55 | 2,632 |
| 2021-08-03 | $21.37 | $21.48 | $21.37 | $21.46 | $21.46 | 675 |
| 2021-08-02 | $21.39 | $21.39 | $21.29 | $21.29 | $21.29 | 851 |
| 2021-07-30 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 316 |
| 2021-07-29 | $21.76 | $21.76 | $21.63 | $21.63 | $21.63 | 36,710 |
| 2021-07-28 | $21.67 | $21.74 | $21.67 | $21.74 | $21.74 | 36,652 |
| 2021-07-27 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 23 |
| 2021-07-26 | $21.69 | $21.75 | $21.69 | $21.75 | $21.75 | 239 |
| 2021-07-23 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 119 |
| 2021-07-22 | $21.58 | $21.70 | $21.58 | $21.69 | $21.69 | 1,626 |
| 2021-07-21 | $21.29 | $21.46 | $21.29 | $21.46 | $21.46 | 131 |
| 2021-07-20 | $21.14 | $21.37 | $21.12 | $21.30 | $21.30 | 11,593 |
| 2021-07-19 | $20.66 | $20.81 | $20.65 | $20.72 | $20.72 | 687 |
| 2021-07-16 | $21.06 | $21.11 | $21.06 | $21.11 | $21.11 | 105 |
| 2021-07-15 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 402 |
| 2021-07-14 | $21.40 | $21.40 | $21.35 | $21.35 | $21.35 | 384 |
| 2021-07-13 | $21.63 | $21.69 | $21.55 | $21.55 | $21.55 | 878 |
| 2021-07-12 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 446 |
| 2021-07-09 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 235 |
| 2021-07-08 | $21.64 | $21.64 | $21.24 | $21.43 | $21.43 | 517 |
| 2021-07-07 | $21.72 | $21.72 | $21.65 | $21.69 | $21.69 | 1,269 |
| 2021-07-06 | $21.53 | $21.74 | $21.53 | $21.73 | $21.73 | 3,152 |
| 2021-07-02 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 58 |
| 2021-07-01 | $21.21 | $21.24 | $21.21 | $21.24 | $21.24 | 599 |
| 2021-06-30 | $21.24 | $21.24 | $21.22 | $21.22 | $21.22 | 194 |
| 2021-06-29 | $21.32 | $21.38 | $21.32 | $21.32 | $21.32 | 79,473 |
| 2021-06-28 | $21.27 | $21.29 | $21.27 | $21.29 | $21.29 | 382 |
| 2021-06-25 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 4 |
| 2021-06-24 | $21.25 | $21.27 | $21.18 | $21.18 | $21.18 | 556 |
| 2021-06-23 | $21.02 | $21.25 | $20.99 | $21.04 | $21.04 | 5,124 |
| 2021-06-22 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 175 |
| 2021-06-21 | $20.72 | $20.72 | $20.66 | $20.66 | $20.66 | 449 |
| 2021-06-18 | $20.63 | $20.65 | $20.59 | $20.59 | $20.59 | 871 |
| 2021-06-17 | $20.71 | $20.71 | $20.65 | $20.65 | $20.65 | 166 |
| 2021-06-16 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 48 |
| 2021-06-15 | $20.40 | $20.40 | $20.36 | $20.36 | $20.36 | 205 |
| 2021-06-14 | $20.46 | $20.58 | $20.46 | $20.58 | $20.58 | 2,250 |
| 2021-06-11 | $20.32 | $20.37 | $20.31 | $20.37 | $20.37 | 202 |
| 2021-06-10 | $20.26 | $20.29 | $20.26 | $20.29 | $20.29 | 280 |
| 2021-06-09 | $20.17 | $20.17 | $20.02 | $20.02 | $20.02 | 808 |
| 2021-06-08 | $20.04 | $20.12 | $19.97 | $20.05 | $20.05 | 3,657 |
| 2021-06-07 | $19.86 | $21.15 | $19.86 | $19.92 | $19.92 | 13,397 |
| 2021-06-04 | $19.77 | $19.79 | $19.77 | $19.79 | $19.79 | 810 |
| 2021-06-03 | $19.56 | $19.58 | $19.54 | $19.58 | $19.58 | 287 |
| 2021-06-02 | $19.83 | $19.83 | $19.77 | $19.78 | $19.78 | 4,114 |
| 2021-06-01 | $19.73 | $19.96 | $19.73 | $19.74 | $19.74 | 7,697 |
| 2021-05-28 | $19.87 | $19.91 | $19.80 | $19.80 | $19.80 | 2,031 |
| 2021-05-27 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 4 |
| 2021-05-26 | $19.58 | $19.68 | $19.58 | $19.68 | $19.68 | 575 |
| 2021-05-25 | $19.72 | $19.88 | $19.47 | $19.52 | $19.52 | 111,553 |
| 2021-05-24 | $19.44 | $19.51 | $19.44 | $19.47 | $19.47 | 2,698 |
| 2021-05-21 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 50 |
| 2021-05-20 | $19.14 | $19.20 | $19.14 | $19.17 | $19.17 | 2,450 |
| 2021-05-19 | $18.64 | $18.68 | $18.64 | $18.68 | $18.68 | 191 |
| 2021-05-18 | $18.73 | $19.03 | $18.73 | $18.80 | $18.80 | 110,797 |
| 2021-05-17 | $18.76 | $18.76 | $18.72 | $18.76 | $18.76 | 2,597 |
| 2021-05-14 | $18.62 | $18.94 | $18.62 | $18.89 | $18.89 | 2,874 |
| 2021-05-13 | $18.52 | $18.64 | $18.37 | $18.39 | $18.39 | 23,542 |
| 2021-05-12 | $18.61 | $18.61 | $18.29 | $18.29 | $18.29 | 11,170 |
| 2021-05-11 | $18.70 | $19.00 | $18.70 | $19.00 | $19.00 | 135,929 |
| 2021-05-10 | $19.19 | $19.19 | $19.04 | $19.08 | $19.08 | 23,690 |
| 2021-05-07 | $19.54 | $20.17 | $19.43 | $19.43 | $19.43 | 28,215 |
| 2021-05-06 | $19.37 | $19.45 | $19.15 | $19.34 | $19.34 | 16,989 |
| 2021-05-05 | $19.80 | $19.80 | $19.52 | $19.52 | $19.52 | 1,800 |
| 2021-05-04 | $19.80 | $19.80 | $19.47 | $19.58 | $19.58 | 51,050 |
Alger 35 ETF (ATFV) News Headlines
Recent Alger 35 ETF (ATFV) News
Similar Companies to Alger 35 ETF (ATFV) 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 | -- | -- | -- |