Roundhill Sports Betting & iGaming ETF (BETZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.03 ($0.19) 0.98%
Roundhill Sports Betting & iGaming ETF - Daily Information
Click for more stock information on Roundhill Sports Betting & iGaming ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.78 |
| Previous Close | $20.03 |
| High | $20.33 |
| Low | $19.66 |
| Adjusted Open | $19.78 |
| Previous Adjusted Close | $20.03 |
| Adjusted High | $20.33 |
| Adjusted Low | $19.66 |
About Roundhill Sports Betting & iGaming ETF (BETZ)
The Roundhill Sports Betting & iGaming ETF (“BETZ ETF”) is designed to offer retail and institutional investors exposure to sports betting and iGaming industries by providing investment results that closely correspond, before fees and expenses, to the performance of the Roundhill Sports Betting & iGaming Index (“BETZ Index”). The Roundhill Sports Betting & iGaming Index is the first index globally designed to track the performance of the sports betting and iGaming industry. The Index consists of a tiered weight portfolio of globally-listed companies who are actively involved in the sports betting & iGaming industry. This classification includes (i) companies that operate in-person and/or online sports books (ii) companies that operate online/internet gambling platforms and (iii) companies that provide infrastructure or technology to such companies in (i) or (ii).
Invest in Roundhill Sports Betting & iGaming ETF (BETZ)
Historical Stock Data for Roundhill Sports Betting & iGaming ETF (BETZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $19.78 | $20.33 | $19.66 | $20.03 | $20.03 | 8,694 |
| 2025-04-24 | $19.85 | $19.85 | $19.65 | $19.84 | $19.84 | 10,487 |
| 2025-04-23 | $19.72 | $20.22 | $19.47 | $19.89 | $19.89 | 10,918 |
| 2025-04-22 | $19.50 | $19.97 | $19.50 | $19.86 | $19.86 | 6,689 |
| 2025-04-21 | $19.55 | $19.73 | $19.15 | $19.38 | $19.38 | 8,966 |
| 2025-04-17 | $19.39 | $19.75 | $19.39 | $19.65 | $19.65 | 5,046 |
| 2025-04-16 | $19.22 | $19.56 | $19.22 | $19.44 | $19.44 | 6,713 |
| 2025-04-15 | $19.26 | $19.50 | $19.26 | $19.46 | $19.46 | 4,350 |
| 2025-04-14 | $19.28 | $19.39 | $19.15 | $19.33 | $19.33 | 5,195 |
| 2025-04-11 | $19.02 | $19.14 | $18.78 | $19.12 | $19.12 | 7,393 |
| 2025-04-10 | $18.89 | $19.13 | $18.63 | $18.93 | $18.93 | 13,681 |
| 2025-04-09 | $17.55 | $19.35 | $17.55 | $19.29 | $19.29 | 26,309 |
| 2025-04-08 | $18.20 | $18.40 | $17.48 | $17.62 | $17.62 | 17,677 |
| 2025-04-07 | $16.73 | $17.85 | $16.73 | $17.57 | $17.57 | 43,292 |
| 2025-04-04 | $17.83 | $17.87 | $17.20 | $17.51 | $17.51 | 22,435 |
| 2025-04-03 | $18.43 | $18.79 | $18.43 | $18.58 | $18.58 | 31,501 |
| 2025-04-02 | $18.63 | $19.31 | $18.63 | $19.24 | $19.24 | 23,520 |
| 2025-04-01 | $18.76 | $18.91 | $18.76 | $18.82 | $18.82 | 4,228 |
| 2025-03-31 | $18.78 | $18.85 | $18.51 | $18.80 | $18.80 | 6,072 |
| 2025-03-28 | $19.54 | $19.54 | $19.01 | $19.07 | $19.07 | 14,418 |
| 2025-03-27 | $19.59 | $19.77 | $19.50 | $19.62 | $19.62 | 21,572 |
| 2025-03-26 | $19.84 | $19.84 | $19.57 | $19.58 | $19.58 | 17,223 |
| 2025-03-25 | $20.10 | $20.14 | $19.98 | $20.03 | $20.03 | 15,727 |
| 2025-03-24 | $19.90 | $20.10 | $19.90 | $20.10 | $20.10 | 11,501 |
| 2025-03-21 | $19.50 | $19.71 | $19.50 | $19.70 | $19.70 | 6,344 |
| 2025-03-20 | $19.63 | $19.90 | $19.63 | $19.74 | $19.74 | 7,193 |
| 2025-03-19 | $19.37 | $19.91 | $19.32 | $19.84 | $19.84 | 18,986 |
| 2025-03-18 | $19.56 | $19.56 | $19.28 | $19.38 | $19.38 | 8,380 |
| 2025-03-17 | $19.33 | $19.66 | $19.33 | $19.60 | $19.60 | 14,107 |
| 2025-03-14 | $19.08 | $19.39 | $18.98 | $19.39 | $19.39 | 8,651 |
| 2025-03-13 | $19.16 | $19.21 | $18.84 | $18.85 | $18.85 | 6,836 |
| 2025-03-12 | $19.38 | $19.54 | $19.13 | $19.24 | $19.24 | 12,605 |
| 2025-03-11 | $18.98 | $19.23 | $18.95 | $19.12 | $19.12 | 10,622 |
| 2025-03-10 | $19.44 | $19.44 | $18.83 | $19.01 | $19.01 | 30,127 |
| 2025-03-07 | $19.73 | $19.82 | $19.28 | $19.80 | $19.80 | 26,625 |
| 2025-03-06 | $20.17 | $20.17 | $19.71 | $19.71 | $19.71 | 15,135 |
| 2025-03-05 | $20.23 | $20.53 | $20.20 | $20.48 | $20.48 | 34,915 |
| 2025-03-04 | $20.00 | $20.35 | $19.58 | $20.14 | $20.14 | 30,167 |
| 2025-03-03 | $20.56 | $20.61 | $20.01 | $20.04 | $20.04 | 24,820 |
| 2025-02-28 | $20.14 | $20.35 | $20.09 | $20.35 | $20.35 | 7,712 |
| 2025-02-27 | $20.44 | $20.44 | $20.12 | $20.12 | $20.12 | 17,641 |
| 2025-02-26 | $20.32 | $20.66 | $20.32 | $20.45 | $20.45 | 14,539 |
| 2025-02-25 | $20.54 | $20.54 | $20.09 | $20.13 | $20.13 | 19,508 |
| 2025-02-24 | $20.69 | $20.69 | $20.32 | $20.44 | $20.44 | 15,959 |
| 2025-02-21 | $21.40 | $21.40 | $20.57 | $20.57 | $20.57 | 20,272 |
| 2025-02-20 | $21.51 | $21.53 | $21.29 | $21.44 | $21.44 | 10,108 |
| 2025-02-19 | $21.52 | $21.52 | $21.38 | $21.50 | $21.50 | 15,421 |
| 2025-02-18 | $21.83 | $21.83 | $21.50 | $21.70 | $21.70 | 18,014 |
| 2025-02-14 | $21.49 | $21.77 | $21.49 | $21.76 | $21.76 | 29,773 |
| 2025-02-13 | $20.85 | $21.18 | $20.85 | $21.14 | $21.14 | 24,894 |
| 2025-02-12 | $20.11 | $20.64 | $20.11 | $20.64 | $20.64 | 54,383 |
| 2025-02-11 | $20.21 | $20.35 | $20.15 | $20.32 | $20.32 | 9,167 |
| 2025-02-10 | $20.35 | $20.41 | $20.27 | $20.39 | $20.39 | 20,467 |
| 2025-02-07 | $20.38 | $20.40 | $20.19 | $20.23 | $20.23 | 9,092 |
| 2025-02-06 | $20.35 | $20.39 | $20.32 | $20.32 | $20.32 | 11,474 |
| 2025-02-05 | $20.23 | $20.30 | $20.19 | $20.29 | $20.29 | 11,628 |
| 2025-02-04 | $20.01 | $20.23 | $19.98 | $20.23 | $20.23 | 11,833 |
| 2025-02-03 | $19.59 | $20.00 | $19.56 | $19.85 | $19.85 | 63,241 |
| 2025-01-31 | $20.23 | $20.26 | $19.92 | $20.01 | $20.01 | 29,559 |
| 2025-01-30 | $20.08 | $20.24 | $20.08 | $20.12 | $20.12 | 17,195 |
| 2025-01-29 | $20.07 | $20.09 | $19.93 | $20.08 | $20.08 | 13,452 |
| 2025-01-28 | $19.85 | $20.13 | $19.85 | $20.13 | $20.13 | 26,080 |
| 2025-01-27 | $19.61 | $19.84 | $19.61 | $19.83 | $19.83 | 12,995 |
| 2025-01-24 | $19.72 | $19.87 | $19.72 | $19.79 | $19.79 | 10,878 |
| 2025-01-23 | $19.50 | $19.67 | $19.50 | $19.62 | $19.62 | 11,847 |
| 2025-01-22 | $19.75 | $19.83 | $19.62 | $19.62 | $19.62 | 8,419 |
| 2025-01-21 | $19.41 | $19.66 | $19.41 | $19.64 | $19.64 | 12,028 |
| 2025-01-17 | $19.21 | $19.21 | $19.13 | $19.15 | $19.15 | 15,328 |
| 2025-01-16 | $18.97 | $19.15 | $18.90 | $19.05 | $19.05 | 6,048 |
| 2025-01-15 | $19.31 | $19.35 | $18.95 | $18.95 | $18.95 | 8,617 |
| 2025-01-14 | $18.76 | $19.09 | $18.75 | $18.97 | $18.97 | 10,087 |
| 2025-01-13 | $18.42 | $18.61 | $18.40 | $18.61 | $18.61 | 7,665 |
| 2025-01-10 | $18.50 | $18.63 | $18.39 | $18.60 | $18.60 | 16,939 |
| 2025-01-08 | $18.80 | $18.92 | $18.78 | $18.87 | $18.87 | 22,674 |
| 2025-01-07 | $19.22 | $19.36 | $18.92 | $19.02 | $19.02 | 14,647 |
| 2025-01-06 | $19.19 | $19.30 | $19.11 | $19.14 | $19.14 | 19,255 |
| 2025-01-03 | $18.92 | $19.05 | $18.85 | $19.05 | $19.05 | 9,928 |
| 2025-01-02 | $19.09 | $19.13 | $18.75 | $18.82 | $18.82 | 16,150 |
| 2024-12-31 | $18.94 | $19.05 | $18.90 | $18.95 | $18.95 | 38,212 |
| 2024-12-30 | $18.85 | $19.00 | $18.76 | $18.90 | $18.90 | 26,690 |
| 2024-12-27 | $19.14 | $19.20 | $19.06 | $19.16 | $19.00 | 17,522 |
| 2024-12-26 | $19.03 | $19.22 | $19.03 | $19.22 | $19.05 | 14,855 |
| 2024-12-24 | $19.05 | $19.12 | $19.01 | $19.10 | $18.94 | 13,383 |
| 2024-12-23 | $19.07 | $19.18 | $18.95 | $19.05 | $18.89 | 59,975 |
| 2024-12-20 | $19.14 | $19.45 | $19.13 | $19.34 | $19.18 | 14,668 |
| 2024-12-19 | $19.34 | $19.34 | $19.14 | $19.20 | $19.04 | 19,258 |
| 2024-12-18 | $19.92 | $19.92 | $19.11 | $19.12 | $18.96 | 15,381 |
| 2024-12-17 | $19.91 | $20.06 | $19.77 | $19.93 | $19.76 | 29,509 |
| 2024-12-16 | $20.05 | $20.10 | $19.96 | $19.96 | $19.79 | 19,057 |
| 2024-12-13 | $20.42 | $20.42 | $20.10 | $20.14 | $19.97 | 13,623 |
| 2024-12-12 | $20.28 | $20.42 | $20.23 | $20.30 | $20.13 | 32,789 |
| 2024-12-11 | $20.43 | $20.49 | $20.37 | $20.38 | $20.21 | 13,511 |
| 2024-12-10 | $20.23 | $20.41 | $20.22 | $20.28 | $20.11 | 8,540 |
| 2024-12-09 | $20.60 | $20.60 | $20.18 | $20.18 | $20.01 | 15,012 |
| 2024-12-06 | $20.74 | $20.78 | $20.50 | $20.64 | $20.47 | 12,081 |
| 2024-12-05 | $20.71 | $20.82 | $20.63 | $20.63 | $20.46 | 18,836 |
| 2024-12-04 | $20.63 | $20.70 | $20.57 | $20.64 | $20.46 | 10,006 |
| 2024-12-03 | $20.57 | $20.60 | $20.45 | $20.58 | $20.41 | 7,479 |
| 2024-12-02 | $20.45 | $20.56 | $20.35 | $20.56 | $20.39 | 11,770 |
| 2024-11-29 | $20.36 | $20.53 | $20.36 | $20.51 | $20.34 | 17,700 |
| 2024-11-27 | $20.47 | $20.51 | $20.38 | $20.39 | $20.21 | 5,798 |
| 2024-11-26 | $20.31 | $20.38 | $20.23 | $20.38 | $20.20 | 9,114 |
| 2024-11-25 | $20.27 | $20.42 | $20.21 | $20.35 | $20.18 | 13,765 |
| 2024-11-22 | $20.00 | $20.11 | $19.99 | $20.08 | $19.91 | 10,889 |
| 2024-11-21 | $19.88 | $20.08 | $19.75 | $19.97 | $19.80 | 20,584 |
| 2024-11-20 | $19.75 | $19.81 | $19.65 | $19.81 | $19.64 | 11,103 |
| 2024-11-19 | $19.56 | $19.82 | $19.56 | $19.80 | $19.63 | 8,710 |
| 2024-11-18 | $19.51 | $19.80 | $19.51 | $19.80 | $19.63 | 9,416 |
| 2024-11-15 | $19.65 | $19.65 | $19.38 | $19.51 | $19.51 | 18,842 |
| 2024-11-14 | $19.72 | $19.90 | $19.70 | $19.72 | $19.72 | 11,369 |
| 2024-11-13 | $19.85 | $19.87 | $19.65 | $19.75 | $19.75 | 21,607 |
| 2024-11-12 | $19.48 | $19.65 | $19.48 | $19.57 | $19.57 | 14,463 |
| 2024-11-11 | $19.52 | $19.67 | $19.41 | $19.63 | $19.63 | 22,884 |
| 2024-11-08 | $19.08 | $19.40 | $19.08 | $19.37 | $19.37 | 23,590 |
| 2024-11-07 | $18.86 | $19.25 | $18.86 | $19.20 | $19.20 | 22,525 |
| 2024-11-06 | $18.60 | $18.80 | $18.60 | $18.77 | $18.77 | 19,148 |
| 2024-11-05 | $18.30 | $18.34 | $18.20 | $18.33 | $18.33 | 24,070 |
| 2024-11-04 | $18.38 | $18.53 | $18.29 | $18.29 | $18.29 | 15,362 |
| 2024-11-01 | $18.53 | $18.58 | $18.37 | $18.37 | $18.37 | 8,345 |
| 2024-10-31 | $18.77 | $18.77 | $18.44 | $18.46 | $18.46 | 2,625 |
| 2024-10-30 | $18.78 | $18.84 | $18.71 | $18.71 | $18.71 | 7,291 |
| 2024-10-29 | $18.51 | $18.61 | $18.46 | $18.61 | $18.61 | 6,022 |
| 2024-10-28 | $18.54 | $18.61 | $18.52 | $18.57 | $18.57 | 9,657 |
| 2024-10-25 | $18.60 | $18.60 | $18.37 | $18.44 | $18.44 | 14,648 |
| 2024-10-24 | $18.63 | $18.70 | $18.58 | $18.67 | $18.67 | 5,050 |
| 2024-10-23 | $18.38 | $18.46 | $18.26 | $18.26 | $18.26 | 6,278 |
| 2024-10-22 | $18.27 | $18.48 | $18.27 | $18.48 | $18.48 | 7,333 |
| 2024-10-21 | $18.59 | $18.59 | $18.35 | $18.43 | $18.43 | 13,583 |
| 2024-10-18 | $18.80 | $18.80 | $18.74 | $18.75 | $18.75 | 8,812 |
| 2024-10-17 | $18.78 | $18.78 | $18.59 | $18.73 | $18.73 | 21,923 |
| 2024-10-16 | $18.55 | $18.60 | $18.53 | $18.56 | $18.56 | 9,832 |
| 2024-10-15 | $18.63 | $18.63 | $18.43 | $18.43 | $18.43 | 18,355 |
| 2024-10-14 | $18.64 | $18.68 | $18.56 | $18.63 | $18.63 | 8,531 |
| 2024-10-11 | $18.79 | $19.04 | $18.73 | $18.73 | $18.73 | 93,092 |
| 2024-10-10 | $18.68 | $18.77 | $18.61 | $18.77 | $18.77 | 7,828 |
| 2024-10-09 | $18.65 | $18.77 | $18.61 | $18.76 | $18.76 | 8,636 |
| 2024-10-08 | $18.75 | $18.79 | $18.72 | $18.77 | $18.77 | 5,803 |
| 2024-10-07 | $18.82 | $18.84 | $18.64 | $18.69 | $18.69 | 10,468 |
| 2024-10-04 | $18.77 | $18.91 | $18.72 | $18.91 | $18.91 | 4,533 |
| 2024-10-03 | $18.47 | $18.60 | $18.47 | $18.56 | $18.56 | 12,277 |
| 2024-10-02 | $18.63 | $18.73 | $18.63 | $18.64 | $18.64 | 13,902 |
| 2024-10-01 | $18.98 | $18.98 | $18.68 | $18.78 | $18.78 | 6,461 |
| 2024-09-30 | $19.13 | $19.13 | $18.94 | $18.95 | $18.95 | 9,099 |
| 2024-09-27 | $19.35 | $19.35 | $19.15 | $19.16 | $19.16 | 7,075 |
| 2024-09-26 | $19.36 | $19.36 | $19.22 | $19.25 | $19.25 | 12,024 |
| 2024-09-25 | $19.05 | $19.19 | $19.03 | $19.09 | $19.09 | 21,985 |
| 2024-09-24 | $18.87 | $18.90 | $18.81 | $18.82 | $18.82 | 14,115 |
| 2024-09-23 | $18.97 | $19.00 | $18.86 | $18.90 | $18.90 | 66,825 |
| 2024-09-20 | $18.93 | $18.93 | $18.76 | $18.91 | $18.91 | 12,890 |
| 2024-09-19 | $19.09 | $19.09 | $18.92 | $18.98 | $18.98 | 12,435 |
| 2024-09-18 | $18.88 | $19.02 | $18.76 | $18.81 | $18.81 | 13,497 |
| 2024-09-17 | $18.73 | $18.81 | $18.64 | $18.75 | $18.75 | 12,720 |
| 2024-09-16 | $18.64 | $18.75 | $18.62 | $18.75 | $18.75 | 5,950 |
| 2024-09-13 | $18.39 | $18.57 | $18.39 | $18.42 | $18.42 | 15,641 |
| 2024-09-12 | $18.19 | $18.29 | $18.09 | $18.29 | $18.29 | 17,038 |
| 2024-09-11 | $17.91 | $18.14 | $17.77 | $18.14 | $18.14 | 6,213 |
| 2024-09-10 | $17.85 | $17.88 | $17.70 | $17.86 | $17.86 | 3,801 |
| 2024-09-09 | $17.81 | $17.97 | $17.79 | $17.88 | $17.88 | 8,147 |
| 2024-09-06 | $17.89 | $17.89 | $17.52 | $17.54 | $17.54 | 24,146 |
| 2024-09-05 | $17.83 | $17.88 | $17.77 | $17.88 | $17.88 | 5,276 |
| 2024-09-04 | $17.54 | $17.84 | $17.54 | $17.78 | $17.78 | 12,878 |
| 2024-09-03 | $17.81 | $17.82 | $17.56 | $17.56 | $17.56 | 12,807 |
| 2024-08-30 | $17.94 | $17.97 | $17.85 | $17.94 | $17.94 | 8,292 |
| 2024-08-29 | $17.89 | $17.96 | $17.83 | $17.83 | $17.83 | 5,808 |
| 2024-08-28 | $17.96 | $18.00 | $17.73 | $17.82 | $17.82 | 8,279 |
| 2024-08-27 | $18.07 | $18.16 | $18.02 | $18.15 | $18.15 | 8,967 |
| 2024-08-26 | $18.22 | $18.29 | $18.04 | $18.04 | $18.04 | 14,460 |
| 2024-08-23 | $18.05 | $18.28 | $18.02 | $18.21 | $18.21 | 10,986 |
| 2024-08-22 | $18.21 | $18.21 | $17.95 | $17.95 | $17.95 | 13,853 |
| 2024-08-21 | $17.96 | $18.13 | $17.96 | $18.05 | $18.05 | 16,606 |
| 2024-08-20 | $17.91 | $17.98 | $17.86 | $17.90 | $17.90 | 27,392 |
| 2024-08-19 | $17.77 | $17.93 | $17.77 | $17.93 | $17.93 | 11,540 |
| 2024-08-16 | $17.61 | $17.75 | $17.59 | $17.71 | $17.71 | 10,031 |
| 2024-08-15 | $17.43 | $17.56 | $17.43 | $17.49 | $17.49 | 23,705 |
| 2024-08-14 | $17.37 | $17.50 | $17.15 | $17.21 | $17.21 | 17,873 |
| 2024-08-13 | $16.72 | $16.91 | $16.71 | $16.90 | $16.90 | 9,832 |
| 2024-08-12 | $16.67 | $16.77 | $16.63 | $16.66 | $16.66 | 9,688 |
| 2024-08-09 | $16.68 | $16.70 | $16.59 | $16.63 | $16.63 | 14,029 |
| 2024-08-08 | $16.54 | $16.70 | $16.49 | $16.69 | $16.69 | 26,452 |
| 2024-08-07 | $16.63 | $16.63 | $16.28 | $16.28 | $16.28 | 11,648 |
| 2024-08-06 | $16.18 | $16.53 | $16.16 | $16.39 | $16.39 | 7,917 |
| 2024-08-05 | $15.89 | $16.39 | $15.83 | $16.16 | $16.16 | 23,150 |
| 2024-08-02 | $16.99 | $16.99 | $16.57 | $16.75 | $16.75 | 21,934 |
| 2024-08-01 | $17.70 | $17.74 | $17.17 | $17.21 | $17.21 | 12,339 |
| 2024-07-31 | $17.62 | $17.81 | $17.48 | $17.64 | $17.64 | 11,408 |
| 2024-07-30 | $17.54 | $17.54 | $17.28 | $17.36 | $17.36 | 6,688 |
| 2024-07-29 | $17.42 | $17.54 | $17.36 | $17.48 | $17.48 | 8,756 |
| 2024-07-26 | $17.45 | $17.65 | $17.45 | $17.59 | $17.59 | 11,593 |
| 2024-07-25 | $17.22 | $17.42 | $17.13 | $17.22 | $17.22 | 13,254 |
| 2024-07-24 | $17.48 | $17.53 | $17.15 | $17.17 | $17.17 | 26,272 |
| 2024-07-23 | $17.45 | $17.60 | $17.43 | $17.58 | $17.58 | 14,863 |
| 2024-07-22 | $17.44 | $17.49 | $17.32 | $17.44 | $17.44 | 12,009 |
| 2024-07-19 | $17.43 | $17.49 | $17.36 | $17.42 | $17.42 | 14,894 |
| 2024-07-18 | $17.95 | $17.99 | $17.57 | $17.57 | $17.57 | 8,520 |
| 2024-07-17 | $17.98 | $18.13 | $17.95 | $17.95 | $17.95 | 9,896 |
| 2024-07-16 | $18.04 | $18.23 | $18.04 | $18.16 | $18.16 | 14,128 |
| 2024-07-15 | $17.94 | $18.05 | $17.88 | $18.04 | $18.04 | 17,215 |
| 2024-07-12 | $17.78 | $17.99 | $17.78 | $17.95 | $17.95 | 17,347 |
| 2024-07-11 | $17.51 | $17.74 | $17.48 | $17.72 | $17.72 | 17,599 |
| 2024-07-10 | $17.45 | $17.47 | $17.34 | $17.39 | $17.39 | 19,069 |
| 2024-07-09 | $17.32 | $17.36 | $17.27 | $17.32 | $17.32 | 18,730 |
| 2024-07-08 | $17.29 | $17.41 | $17.28 | $17.29 | $17.29 | 27,187 |
| 2024-07-05 | $17.31 | $17.34 | $17.22 | $17.26 | $17.26 | 19,585 |
| 2024-07-03 | $17.04 | $17.28 | $17.04 | $17.19 | $17.19 | 10,786 |
| 2024-07-02 | $16.92 | $17.03 | $16.88 | $16.92 | $16.92 | 12,522 |
| 2024-07-01 | $17.18 | $17.18 | $16.92 | $16.95 | $16.95 | 11,986 |
| 2024-06-28 | $17.00 | $17.09 | $16.99 | $17.05 | $17.05 | 6,327 |
| 2024-06-27 | $16.87 | $16.99 | $16.87 | $16.95 | $16.95 | 17,412 |
| 2024-06-26 | $16.74 | $16.85 | $16.74 | $16.85 | $16.85 | 6,373 |
| 2024-06-25 | $17.02 | $17.02 | $16.89 | $16.89 | $16.89 | 15,407 |
| 2024-06-24 | $17.14 | $17.25 | $17.07 | $17.07 | $17.07 | 30,704 |
| 2024-06-21 | $17.03 | $17.13 | $17.03 | $17.13 | $17.13 | 15,522 |
| 2024-06-20 | $17.01 | $17.24 | $17.01 | $17.20 | $17.20 | 40,432 |
| 2024-06-18 | $16.94 | $17.01 | $16.90 | $16.99 | $16.99 | 15,599 |
| 2024-06-17 | $16.55 | $17.00 | $16.55 | $17.00 | $17.00 | 40,497 |
| 2024-06-14 | $16.57 | $16.58 | $16.39 | $16.52 | $16.52 | 11,772 |
| 2024-06-13 | $16.88 | $16.88 | $16.73 | $16.76 | $16.76 | 11,870 |
| 2024-06-12 | $17.05 | $17.13 | $16.82 | $16.90 | $16.90 | 27,677 |
| 2024-06-11 | $16.73 | $16.85 | $16.70 | $16.80 | $16.80 | 10,095 |
| 2024-06-10 | $16.76 | $16.88 | $16.69 | $16.86 | $16.86 | 43,749 |
| 2024-06-07 | $16.91 | $16.97 | $16.80 | $16.81 | $16.81 | 10,775 |
| 2024-06-06 | $16.95 | $17.10 | $16.89 | $17.10 | $17.10 | 34,264 |
| 2024-06-05 | $16.84 | $16.96 | $16.81 | $16.96 | $16.96 | 18,924 |
| 2024-06-04 | $16.76 | $16.84 | $16.72 | $16.80 | $16.80 | 12,604 |
| 2024-06-03 | $16.91 | $16.91 | $16.68 | $16.87 | $16.87 | 35,157 |
| 2024-05-31 | $16.59 | $16.75 | $16.53 | $16.75 | $16.75 | 48,109 |
| 2024-05-30 | $16.51 | $16.60 | $16.44 | $16.47 | $16.47 | 45,034 |
| 2024-05-29 | $16.50 | $16.51 | $16.36 | $16.36 | $16.36 | 11,700 |
| 2024-05-28 | $17.10 | $17.10 | $16.66 | $16.75 | $16.75 | 70,976 |
| 2024-05-24 | $17.04 | $17.20 | $17.04 | $17.14 | $17.14 | 45,083 |
| 2024-05-23 | $17.35 | $17.38 | $16.89 | $16.97 | $16.97 | 16,112 |
| 2024-05-22 | $17.50 | $17.50 | $17.26 | $17.27 | $17.27 | 16,236 |
| 2024-05-21 | $17.60 | $17.63 | $17.58 | $17.58 | $17.58 | 7,071 |
| 2024-05-20 | $17.50 | $17.66 | $17.50 | $17.65 | $17.65 | 8,153 |
| 2024-05-17 | $17.49 | $17.54 | $17.45 | $17.46 | $17.46 | 10,230 |
| 2024-05-16 | $17.74 | $17.79 | $17.60 | $17.60 | $17.60 | 8,827 |
| 2024-05-15 | $17.60 | $17.79 | $17.57 | $17.78 | $17.78 | 17,204 |
| 2024-05-14 | $17.32 | $17.47 | $17.32 | $17.47 | $17.47 | 14,886 |
| 2024-05-13 | $17.49 | $17.49 | $17.29 | $17.35 | $17.35 | 7,505 |
| 2024-05-10 | $17.51 | $17.59 | $17.37 | $17.39 | $17.39 | 9,174 |
| 2024-05-09 | $17.32 | $17.53 | $17.32 | $17.53 | $17.53 | 7,921 |
| 2024-05-08 | $17.33 | $17.41 | $17.33 | $17.34 | $17.34 | 14,156 |
| 2024-05-07 | $17.44 | $17.65 | $17.44 | $17.51 | $17.51 | 7,598 |
| 2024-05-06 | $17.28 | $17.43 | $17.28 | $17.42 | $17.42 | 11,721 |
| 2024-05-03 | $17.41 | $17.43 | $17.17 | $17.17 | $17.17 | 9,003 |
| 2024-05-02 | $17.03 | $17.12 | $16.87 | $17.06 | $17.06 | 7,809 |
| 2024-05-01 | $16.69 | $17.06 | $16.67 | $16.81 | $16.81 | 18,372 |
| 2024-04-30 | $17.05 | $17.05 | $16.84 | $16.84 | $16.84 | 8,998 |
| 2024-04-29 | $16.98 | $17.13 | $16.96 | $17.10 | $17.10 | 15,055 |
| 2024-04-26 | $16.90 | $16.92 | $16.79 | $16.80 | $16.80 | 6,630 |
| 2024-04-25 | $16.58 | $16.77 | $16.58 | $16.74 | $16.74 | 6,874 |
| 2024-04-24 | $16.94 | $16.94 | $16.73 | $16.82 | $16.82 | 34,275 |
| 2024-04-23 | $16.81 | $17.03 | $16.75 | $16.95 | $16.95 | 13,174 |
| 2024-04-22 | $16.70 | $16.81 | $16.59 | $16.69 | $16.69 | 17,894 |
| 2024-04-19 | $16.56 | $16.69 | $16.51 | $16.57 | $16.57 | 7,957 |
| 2024-04-18 | $16.76 | $16.77 | $16.57 | $16.63 | $16.63 | 12,832 |
| 2024-04-17 | $17.05 | $17.09 | $16.77 | $16.77 | $16.77 | 22,894 |
| 2024-04-16 | $16.89 | $16.99 | $16.80 | $16.95 | $16.95 | 9,028 |
| 2024-04-15 | $17.25 | $17.29 | $16.91 | $16.96 | $16.96 | 44,855 |
| 2024-04-12 | $17.35 | $17.35 | $17.07 | $17.09 | $17.09 | 9,221 |
| 2024-04-11 | $17.55 | $17.60 | $17.34 | $17.57 | $17.57 | 13,064 |
| 2024-04-10 | $17.65 | $17.68 | $17.45 | $17.50 | $17.50 | 15,015 |
| 2024-04-09 | $17.92 | $17.93 | $17.78 | $17.91 | $17.91 | 18,739 |
| 2024-04-08 | $17.90 | $18.00 | $17.79 | $17.79 | $17.79 | 18,654 |
| 2024-04-05 | $17.58 | $17.88 | $17.58 | $17.87 | $17.87 | 9,180 |
| 2024-04-04 | $17.90 | $18.00 | $17.57 | $17.62 | $17.62 | 12,489 |
| 2024-04-03 | $17.41 | $17.79 | $17.41 | $17.73 | $17.73 | 8,848 |
| 2024-04-02 | $17.62 | $17.62 | $17.38 | $17.50 | $17.50 | 15,442 |
| 2024-04-01 | $17.80 | $17.86 | $17.72 | $17.76 | $17.76 | 26,191 |
| 2024-03-28 | $17.86 | $17.98 | $17.84 | $17.85 | $17.85 | 18,777 |
| 2024-03-27 | $18.04 | $18.05 | $17.75 | $17.82 | $17.82 | 18,348 |
| 2024-03-26 | $17.97 | $18.15 | $17.97 | $18.05 | $18.05 | 21,580 |
| 2024-03-25 | $17.77 | $17.91 | $17.77 | $17.85 | $17.85 | 13,970 |
| 2024-03-22 | $18.09 | $18.09 | $17.83 | $17.85 | $17.85 | 11,264 |
| 2024-03-21 | $18.14 | $18.20 | $18.08 | $18.13 | $18.13 | 14,429 |
| 2024-03-20 | $17.63 | $18.09 | $17.63 | $18.08 | $18.08 | 28,754 |
| 2024-03-19 | $17.57 | $17.72 | $17.54 | $17.66 | $17.66 | 13,251 |
| 2024-03-18 | $17.62 | $17.71 | $17.55 | $17.64 | $17.64 | 9,428 |
| 2024-03-15 | $17.60 | $17.74 | $17.60 | $17.61 | $17.61 | 9,935 |
| 2024-03-14 | $17.83 | $17.83 | $17.63 | $17.72 | $17.72 | 7,728 |
| 2024-03-13 | $17.83 | $18.02 | $17.83 | $17.86 | $17.86 | 20,545 |
| 2024-03-12 | $17.68 | $17.86 | $17.66 | $17.83 | $17.83 | 15,734 |
| 2024-03-11 | $17.46 | $17.67 | $17.45 | $17.62 | $17.62 | 13,373 |
| 2024-03-08 | $17.80 | $17.93 | $17.54 | $17.60 | $17.60 | 15,796 |
| 2024-03-07 | $17.73 | $17.83 | $17.70 | $17.79 | $17.79 | 20,541 |
| 2024-03-06 | $17.60 | $17.70 | $17.58 | $17.64 | $17.64 | 12,809 |
| 2024-03-05 | $17.67 | $17.67 | $17.46 | $17.50 | $17.50 | 21,579 |
| 2024-03-04 | $17.78 | $17.97 | $17.70 | $17.77 | $17.77 | 22,107 |
| 2024-03-01 | $17.97 | $17.97 | $17.81 | $17.97 | $17.97 | 20,259 |
| 2024-02-29 | $17.87 | $18.00 | $17.79 | $17.98 | $17.98 | 16,327 |
| 2024-02-28 | $17.63 | $17.82 | $17.63 | $17.76 | $17.76 | 17,148 |
| 2024-02-27 | $17.65 | $17.88 | $17.65 | $17.78 | $17.78 | 16,335 |
| 2024-02-26 | $17.63 | $17.71 | $17.60 | $17.63 | $17.63 | 16,004 |
| 2024-02-23 | $17.64 | $17.75 | $17.62 | $17.64 | $17.64 | 23,233 |
| 2024-02-22 | $17.58 | $17.62 | $17.47 | $17.62 | $17.62 | 15,995 |
| 2024-02-21 | $17.53 | $17.54 | $17.41 | $17.47 | $17.47 | 34,746 |
| 2024-02-20 | $17.95 | $17.95 | $17.63 | $17.64 | $17.64 | 30,128 |
| 2024-02-16 | $18.01 | $18.06 | $17.90 | $17.93 | $17.93 | 15,579 |
| 2024-02-15 | $18.13 | $18.13 | $17.91 | $18.07 | $18.07 | 40,753 |
| 2024-02-14 | $17.97 | $18.10 | $17.79 | $18.09 | $18.09 | 24,289 |
| 2024-02-13 | $18.14 | $18.14 | $17.82 | $17.92 | $17.92 | 28,403 |
| 2024-02-12 | $18.50 | $18.50 | $18.40 | $18.47 | $18.47 | 36,787 |
| 2024-02-09 | $18.32 | $18.53 | $18.31 | $18.50 | $18.50 | 39,781 |
| 2024-02-08 | $18.06 | $18.25 | $18.06 | $18.22 | $18.22 | 21,404 |
| 2024-02-07 | $17.97 | $18.05 | $17.82 | $17.99 | $17.99 | 23,357 |
| 2024-02-06 | $17.82 | $18.00 | $17.82 | $17.97 | $17.97 | 12,339 |
| 2024-02-05 | $17.92 | $17.95 | $17.75 | $17.86 | $17.86 | 23,395 |
| 2024-02-02 | $18.00 | $18.03 | $17.83 | $17.97 | $17.97 | 17,354 |
| 2024-02-01 | $17.81 | $18.09 | $17.76 | $18.06 | $18.06 | 16,263 |
| 2024-01-31 | $17.74 | $17.88 | $17.66 | $17.66 | $17.66 | 11,749 |
| 2024-01-30 | $17.92 | $17.92 | $17.69 | $17.76 | $17.76 | 12,400 |
| 2024-01-29 | $17.61 | $17.90 | $17.59 | $17.90 | $17.90 | 21,029 |
| 2024-01-26 | $17.63 | $17.75 | $17.62 | $17.66 | $17.66 | 17,050 |
| 2024-01-25 | $17.61 | $17.71 | $17.54 | $17.61 | $17.61 | 23,118 |
| 2024-01-24 | $17.73 | $17.79 | $17.47 | $17.56 | $17.56 | 24,355 |
| 2024-01-23 | $17.48 | $17.60 | $17.46 | $17.59 | $17.59 | 27,939 |
| 2024-01-22 | $17.38 | $17.67 | $17.38 | $17.45 | $17.45 | 29,482 |
| 2024-01-19 | $17.14 | $17.17 | $16.97 | $17.13 | $17.13 | 19,758 |
| 2024-01-18 | $16.81 | $17.16 | $16.81 | $17.16 | $17.16 | 21,519 |
| 2024-01-17 | $16.12 | $16.34 | $16.12 | $16.29 | $16.29 | 13,432 |
| 2024-01-16 | $16.20 | $16.40 | $16.17 | $16.35 | $16.35 | 30,124 |
| 2024-01-12 | $16.51 | $16.59 | $16.25 | $16.32 | $16.32 | 13,040 |
| 2024-01-11 | $16.48 | $16.50 | $16.22 | $16.43 | $16.43 | 17,281 |
| 2024-01-10 | $16.68 | $16.68 | $16.50 | $16.55 | $16.55 | 16,233 |
| 2024-01-09 | $16.63 | $16.73 | $16.60 | $16.60 | $16.60 | 6,674 |
| 2024-01-08 | $16.54 | $16.85 | $16.53 | $16.82 | $16.82 | 15,643 |
| 2024-01-05 | $16.48 | $16.73 | $16.44 | $16.58 | $16.58 | 18,016 |
| 2024-01-04 | $16.60 | $16.71 | $16.57 | $16.61 | $16.61 | 7,615 |
| 2024-01-03 | $16.87 | $16.87 | $16.67 | $16.67 | $16.67 | 25,220 |
| 2024-01-02 | $17.25 | $17.25 | $17.03 | $17.06 | $17.06 | 11,819 |
| 2023-12-29 | $17.42 | $17.49 | $17.32 | $17.34 | $17.34 | 56,224 |
| 2023-12-28 | $17.41 | $17.56 | $17.41 | $17.46 | $17.46 | 23,373 |
| 2023-12-27 | $17.40 | $17.56 | $17.33 | $17.51 | $17.51 | 43,187 |
| 2023-12-26 | $17.29 | $17.45 | $17.13 | $17.45 | $17.45 | 29,295 |
| 2023-12-22 | $17.28 | $17.45 | $17.25 | $17.29 | $17.29 | 24,214 |
| 2023-12-21 | $17.25 | $17.31 | $17.16 | $17.28 | $17.28 | 11,577 |
| 2023-12-20 | $17.52 | $17.59 | $17.15 | $17.15 | $17.15 | 33,616 |
| 2023-12-19 | $17.20 | $17.52 | $17.20 | $17.52 | $17.52 | 34,444 |
| 2023-12-18 | $17.05 | $17.19 | $16.89 | $17.02 | $17.02 | 28,328 |
| 2023-12-15 | $16.94 | $17.07 | $16.77 | $16.83 | $16.83 | 18,052 |
| 2023-12-14 | $16.96 | $17.24 | $16.86 | $16.95 | $16.95 | 32,683 |
| 2023-12-13 | $16.40 | $16.83 | $16.27 | $16.74 | $16.74 | 25,559 |
| 2023-12-12 | $16.35 | $16.40 | $16.26 | $16.37 | $16.37 | 19,065 |
| 2023-12-11 | $16.15 | $16.39 | $16.15 | $16.33 | $16.33 | 24,156 |
| 2023-12-08 | $16.08 | $16.26 | $16.08 | $16.19 | $16.19 | 14,076 |
| 2023-12-07 | $16.10 | $16.11 | $15.93 | $15.97 | $15.97 | 637,477 |
| 2023-12-06 | $16.15 | $16.31 | $16.03 | $16.17 | $16.17 | 175,999 |
| 2023-12-05 | $16.12 | $16.13 | $16.00 | $16.01 | $16.01 | 13,470 |
| 2023-12-04 | $16.25 | $16.41 | $16.17 | $16.23 | $16.23 | 11,292 |
| 2023-12-01 | $16.03 | $16.45 | $16.03 | $16.41 | $16.41 | 26,279 |
| 2023-11-30 | $16.15 | $16.15 | $16.07 | $16.13 | $16.13 | 12,855 |
| 2023-11-29 | $16.30 | $16.43 | $16.26 | $16.27 | $16.27 | 23,416 |
| 2023-11-28 | $16.34 | $16.41 | $16.27 | $16.37 | $16.37 | 9,955 |
| 2023-11-27 | $16.41 | $16.51 | $16.40 | $16.42 | $16.42 | 14,099 |
| 2023-11-24 | $16.44 | $16.59 | $16.44 | $16.56 | $16.56 | 2,336 |
| 2023-11-22 | $16.39 | $16.53 | $16.38 | $16.49 | $16.49 | 9,042 |
| 2023-11-21 | $16.50 | $16.50 | $16.29 | $16.31 | $16.31 | 10,316 |
| 2023-11-20 | $16.39 | $16.67 | $16.30 | $16.55 | $16.55 | 32,864 |
| 2023-11-17 | $16.18 | $16.45 | $16.18 | $16.31 | $16.31 | 7,075 |
| 2023-11-16 | $16.08 | $16.20 | $15.99 | $16.11 | $16.11 | 9,104 |
| 2023-11-15 | $16.53 | $16.63 | $16.27 | $16.35 | $16.35 | 16,904 |
| 2023-11-14 | $16.04 | $16.54 | $16.04 | $16.52 | $16.52 | 47,527 |
| 2023-11-13 | $15.67 | $15.88 | $15.64 | $15.80 | $15.80 | 21,516 |
| 2023-11-10 | $15.58 | $15.77 | $15.53 | $15.77 | $15.77 | 253,939 |
| 2023-11-09 | $15.86 | $15.92 | $15.57 | $15.57 | $15.57 | 273,598 |
| 2023-11-08 | $15.99 | $16.04 | $15.91 | $16.01 | $16.01 | 10,477 |
| 2023-11-07 | $15.78 | $15.95 | $15.77 | $15.89 | $15.89 | 10,710 |
| 2023-11-06 | $15.89 | $15.89 | $15.75 | $15.86 | $15.86 | 18,707 |
| 2023-11-03 | $15.49 | $15.98 | $15.48 | $15.92 | $15.92 | 38,511 |
| 2023-11-02 | $14.96 | $15.15 | $14.87 | $15.14 | $15.14 | 14,549 |
| 2023-11-01 | $14.74 | $14.74 | $14.57 | $14.68 | $14.68 | 6,718 |
| 2023-10-31 | $14.68 | $14.77 | $14.63 | $14.73 | $14.73 | 27,494 |
| 2023-10-30 | $14.48 | $14.62 | $14.45 | $14.60 | $14.60 | 37,858 |
| 2023-10-27 | $14.40 | $14.44 | $14.25 | $14.31 | $14.31 | 9,442 |
| 2023-10-26 | $14.35 | $14.41 | $14.19 | $14.28 | $14.28 | 32,178 |
| 2023-10-25 | $14.86 | $14.86 | $14.44 | $14.44 | $14.44 | 16,667 |
| 2023-10-24 | $14.83 | $15.08 | $14.83 | $15.00 | $15.00 | 17,252 |
| 2023-10-23 | $14.51 | $14.90 | $14.51 | $14.76 | $14.76 | 16,968 |
| 2023-10-20 | $14.63 | $14.70 | $14.56 | $14.61 | $14.61 | 11,669 |
| 2023-10-19 | $14.83 | $14.90 | $14.61 | $14.68 | $14.68 | 22,305 |
| 2023-10-18 | $15.15 | $15.17 | $14.88 | $14.88 | $14.88 | 20,024 |
| 2023-10-17 | $15.11 | $15.46 | $15.11 | $15.37 | $15.37 | 30,442 |
| 2023-10-16 | $15.10 | $15.34 | $15.10 | $15.28 | $15.28 | 18,593 |
| 2023-10-13 | $15.24 | $15.30 | $15.00 | $15.01 | $15.01 | 25,692 |
| 2023-10-12 | $15.68 | $15.69 | $15.30 | $15.36 | $15.36 | 42,139 |
| 2023-10-11 | $15.90 | $15.90 | $15.64 | $15.77 | $15.77 | 21,739 |
| 2023-10-10 | $15.60 | $15.97 | $15.60 | $15.84 | $15.84 | 41,148 |
| 2023-10-09 | $15.30 | $15.47 | $15.18 | $15.40 | $15.40 | 30,161 |
| 2023-10-06 | $15.11 | $15.60 | $15.11 | $15.58 | $15.58 | 16,127 |
| 2023-10-05 | $15.30 | $15.36 | $15.12 | $15.29 | $15.29 | 16,532 |
| 2023-10-04 | $15.27 | $15.35 | $15.16 | $15.25 | $15.25 | 16,684 |
| 2023-10-03 | $15.48 | $15.55 | $15.27 | $15.33 | $15.33 | 22,337 |
| 2023-10-02 | $15.68 | $15.76 | $15.54 | $15.58 | $15.58 | 28,455 |
| 2023-09-29 | $16.01 | $16.07 | $15.84 | $15.87 | $15.87 | 36,929 |
| 2023-09-28 | $15.79 | $15.97 | $15.75 | $15.90 | $15.90 | 10,075 |
| 2023-09-27 | $15.95 | $16.00 | $15.81 | $15.93 | $15.93 | 7,391 |
| 2023-09-26 | $15.88 | $16.00 | $15.86 | $15.87 | $15.87 | 12,134 |
| 2023-09-25 | $15.90 | $16.05 | $15.61 | $15.90 | $15.90 | 76,411 |
| 2023-09-22 | $16.39 | $16.39 | $16.19 | $16.19 | $16.19 | 4,913 |
| 2023-09-21 | $16.53 | $16.53 | $16.34 | $16.34 | $16.34 | 11,965 |
| 2023-09-20 | $16.94 | $17.01 | $16.70 | $16.75 | $16.75 | 18,839 |
| 2023-09-19 | $17.01 | $17.01 | $16.79 | $16.80 | $16.80 | 5,975 |
| 2023-09-18 | $17.04 | $17.11 | $17.01 | $17.03 | $17.03 | 14,896 |
| 2023-09-15 | $17.21 | $17.29 | $17.13 | $17.14 | $17.14 | 7,917 |
| 2023-09-14 | $17.12 | $17.26 | $17.05 | $17.26 | $17.26 | 10,394 |
| 2023-09-13 | $17.05 | $17.11 | $16.96 | $16.97 | $16.97 | 17,099 |
| 2023-09-12 | $17.19 | $17.29 | $17.14 | $17.14 | $17.14 | 8,784 |
| 2023-09-11 | $17.43 | $17.43 | $17.25 | $17.31 | $17.31 | 9,596 |
| 2023-09-08 | $17.23 | $17.43 | $17.23 | $17.31 | $17.31 | 12,150 |
| 2023-09-07 | $17.11 | $17.19 | $17.04 | $17.18 | $17.18 | 10,963 |
| 2023-09-06 | $17.28 | $17.28 | $17.16 | $17.24 | $17.24 | 3,908 |
| 2023-09-05 | $17.52 | $17.52 | $17.30 | $17.34 | $17.34 | 26,837 |
| 2023-09-01 | $17.64 | $17.64 | $17.51 | $17.52 | $17.52 | 10,289 |
| 2023-08-31 | $17.55 | $17.64 | $17.50 | $17.54 | $17.54 | 8,613 |
| 2023-08-30 | $17.45 | $17.54 | $17.41 | $17.51 | $17.51 | 11,371 |
| 2023-08-29 | $17.21 | $17.52 | $17.21 | $17.49 | $17.49 | 15,531 |
| 2023-08-28 | $17.13 | $17.28 | $17.13 | $17.24 | $17.24 | 8,900 |
| 2023-08-25 | $16.98 | $17.08 | $16.94 | $17.02 | $17.02 | 6,438 |
| 2023-08-24 | $17.14 | $17.15 | $16.97 | $16.97 | $16.97 | 5,776 |
| 2023-08-23 | $16.97 | $17.24 | $16.97 | $17.20 | $17.20 | 37,252 |
| 2023-08-22 | $16.99 | $17.02 | $16.89 | $16.93 | $16.93 | 8,059 |
| 2023-08-21 | $16.97 | $16.97 | $16.84 | $16.96 | $16.96 | 13,355 |
| 2023-08-18 | $16.71 | $17.03 | $16.71 | $16.95 | $16.95 | 17,787 |
| 2023-08-17 | $17.13 | $17.19 | $16.92 | $16.94 | $16.94 | 24,837 |
| 2023-08-16 | $17.30 | $17.31 | $17.12 | $17.12 | $17.12 | 16,380 |
| 2023-08-15 | $17.48 | $17.51 | $17.38 | $17.38 | $17.38 | 10,349 |
| 2023-08-14 | $17.47 | $17.62 | $17.36 | $17.62 | $17.62 | 13,315 |
| 2023-08-11 | $17.65 | $17.72 | $17.53 | $17.59 | $17.59 | 18,703 |
| 2023-08-10 | $18.01 | $18.03 | $17.78 | $17.81 | $17.81 | 16,156 |
| 2023-08-09 | $18.09 | $18.10 | $17.82 | $17.87 | $17.87 | 9,774 |
| 2023-08-08 | $17.92 | $18.09 | $17.89 | $18.06 | $18.06 | 8,797 |
| 2023-08-07 | $18.26 | $18.30 | $18.09 | $18.21 | $18.21 | 14,293 |
| 2023-08-04 | $18.30 | $18.35 | $18.02 | $18.05 | $18.05 | 39,153 |
| 2023-08-03 | $17.86 | $17.95 | $17.83 | $17.95 | $17.95 | 9,699 |
| 2023-08-02 | $18.05 | $18.05 | $17.84 | $17.86 | $17.86 | 13,364 |
| 2023-08-01 | $18.40 | $18.44 | $18.29 | $18.37 | $18.37 | 15,134 |
| 2023-07-31 | $18.51 | $18.62 | $18.50 | $18.58 | $18.58 | 30,701 |
| 2023-07-28 | $18.46 | $18.61 | $18.42 | $18.48 | $18.48 | 8,591 |
| 2023-07-27 | $18.87 | $18.95 | $18.31 | $18.36 | $18.36 | 33,141 |
| 2023-07-26 | $18.51 | $18.80 | $18.51 | $18.80 | $18.80 | 16,520 |
| 2023-07-25 | $18.45 | $18.63 | $18.45 | $18.54 | $18.54 | 12,853 |
| 2023-07-24 | $18.53 | $18.56 | $18.45 | $18.48 | $18.48 | 22,193 |
| 2023-07-21 | $18.55 | $18.57 | $18.44 | $18.54 | $18.54 | 19,975 |
| 2023-07-20 | $18.59 | $18.62 | $18.45 | $18.48 | $18.48 | 10,083 |
| 2023-07-19 | $18.72 | $18.82 | $18.61 | $18.72 | $18.72 | 12,716 |
| 2023-07-18 | $18.49 | $18.77 | $18.49 | $18.73 | $18.73 | 19,181 |
| 2023-07-17 | $18.42 | $18.58 | $18.35 | $18.53 | $18.53 | 19,001 |
| 2023-07-14 | $18.77 | $18.91 | $18.48 | $18.51 | $18.51 | 11,061 |
| 2023-07-13 | $18.69 | $18.88 | $18.69 | $18.84 | $18.84 | 32,340 |
| 2023-07-12 | $18.40 | $18.55 | $18.32 | $18.50 | $18.50 | 40,646 |
| 2023-07-11 | $17.89 | $18.14 | $17.89 | $18.14 | $18.14 | 33,038 |
| 2023-07-10 | $17.34 | $17.80 | $17.34 | $17.80 | $17.80 | 17,725 |
| 2023-07-07 | $17.08 | $17.50 | $17.08 | $17.41 | $17.41 | 18,542 |
| 2023-07-06 | $16.96 | $17.03 | $16.75 | $17.00 | $17.00 | 12,164 |
| 2023-07-05 | $17.41 | $17.43 | $17.19 | $17.20 | $17.20 | 19,735 |
| 2023-07-03 | $17.43 | $17.54 | $17.36 | $17.50 | $17.50 | 12,984 |
| 2023-06-30 | $17.41 | $17.59 | $17.32 | $17.50 | $17.50 | 41,744 |
| 2023-06-29 | $17.06 | $17.21 | $17.06 | $17.19 | $17.19 | 8,761 |
| 2023-06-28 | $17.05 | $17.19 | $17.05 | $17.06 | $17.06 | 6,991 |
| 2023-06-27 | $16.99 | $17.16 | $16.86 | $17.11 | $17.11 | 18,656 |
| 2023-06-26 | $16.83 | $17.00 | $16.79 | $16.93 | $16.93 | 12,572 |
| 2023-06-23 | $16.92 | $16.98 | $16.85 | $16.91 | $16.91 | 25,660 |
| 2023-06-22 | $17.17 | $17.27 | $17.16 | $17.20 | $17.20 | 10,330 |
| 2023-06-21 | $17.36 | $17.46 | $17.25 | $17.39 | $17.39 | 1,072,196 |
| 2023-06-20 | $17.27 | $17.42 | $17.23 | $17.42 | $17.42 | 25,184 |
| 2023-06-16 | $17.59 | $17.59 | $17.39 | $17.40 | $17.40 | 54,247 |
| 2023-06-15 | $17.38 | $17.52 | $17.38 | $17.50 | $17.50 | 9,171 |
| 2023-06-14 | $17.63 | $17.63 | $17.28 | $17.40 | $17.40 | 17,991 |
| 2023-06-13 | $17.57 | $17.73 | $17.52 | $17.64 | $17.64 | 28,093 |
| 2023-06-12 | $17.28 | $17.49 | $17.28 | $17.46 | $17.46 | 18,110 |
| 2023-06-09 | $17.33 | $17.39 | $17.21 | $17.22 | $17.22 | 16,319 |
| 2023-06-08 | $17.15 | $17.35 | $17.15 | $17.35 | $17.35 | 13,358 |
| 2023-06-07 | $17.27 | $17.41 | $17.07 | $17.15 | $17.15 | 20,184 |
| 2023-06-06 | $16.95 | $17.27 | $16.95 | $17.22 | $17.22 | 18,924 |
| 2023-06-05 | $17.02 | $17.07 | $16.91 | $17.02 | $17.02 | 8,263 |
| 2023-06-02 | $16.92 | $17.17 | $16.90 | $17.16 | $17.16 | 35,612 |
| 2023-06-01 | $16.49 | $16.80 | $16.36 | $16.68 | $16.68 | 23,604 |
| 2023-05-31 | $16.41 | $16.47 | $16.26 | $16.47 | $16.47 | 11,891 |
| 2023-05-30 | $16.74 | $16.75 | $16.46 | $16.50 | $16.50 | 21,756 |
| 2023-05-26 | $16.69 | $16.81 | $16.68 | $16.79 | $16.79 | 16,102 |
| 2023-05-25 | $16.79 | $16.86 | $16.55 | $16.68 | $16.68 | 14,950 |
| 2023-05-24 | $16.78 | $16.85 | $16.58 | $16.78 | $16.78 | 45,922 |
| 2023-05-23 | $17.35 | $17.37 | $17.02 | $17.02 | $17.02 | 13,143 |
| 2023-05-22 | $17.27 | $17.57 | $17.24 | $17.42 | $17.42 | 22,354 |
| 2023-05-19 | $17.31 | $17.45 | $17.22 | $17.27 | $17.27 | 23,057 |
| 2023-05-18 | $17.06 | $17.27 | $17.01 | $17.27 | $17.27 | 51,095 |
| 2023-05-17 | $16.94 | $17.28 | $16.89 | $17.18 | $17.18 | 28,689 |
| 2023-05-16 | $17.14 | $17.14 | $16.88 | $16.93 | $16.93 | 39,115 |
| 2023-05-15 | $17.24 | $17.31 | $17.13 | $17.25 | $17.25 | 16,399 |
| 2023-05-12 | $17.17 | $17.17 | $16.92 | $16.97 | $16.97 | 24,047 |
| 2023-05-11 | $17.22 | $17.25 | $17.15 | $17.18 | $17.18 | 19,575 |
| 2023-05-10 | $17.44 | $17.44 | $17.10 | $17.27 | $17.27 | 21,669 |
| 2023-05-09 | $17.08 | $17.37 | $17.08 | $17.29 | $17.29 | 21,500 |
| 2023-05-08 | $17.24 | $17.30 | $17.06 | $17.23 | $17.23 | 66,994 |
| 2023-05-05 | $17.04 | $17.30 | $16.86 | $17.24 | $17.24 | 52,791 |
| 2023-05-04 | $16.95 | $16.95 | $16.51 | $16.73 | $16.73 | 18,217 |
| 2023-05-03 | $17.18 | $17.23 | $17.00 | $17.04 | $17.04 | 7,806 |
| 2023-05-02 | $17.20 | $17.20 | $16.91 | $17.12 | $17.12 | 18,950 |
| 2023-05-01 | $17.15 | $17.34 | $17.15 | $17.27 | $17.27 | 20,557 |
| 2023-04-28 | $16.69 | $17.04 | $16.69 | $16.99 | $16.99 | 49,599 |
| 2023-04-27 | $16.56 | $16.85 | $16.53 | $16.84 | $16.84 | 14,081 |
| 2023-04-26 | $16.58 | $16.62 | $16.38 | $16.43 | $16.43 | 19,726 |
| 2023-04-25 | $16.62 | $16.64 | $16.34 | $16.39 | $16.39 | 13,104 |
| 2023-04-24 | $16.82 | $16.89 | $16.64 | $16.69 | $16.69 | 18,297 |
| 2023-04-21 | $16.70 | $16.86 | $16.58 | $16.86 | $16.86 | 24,397 |
| 2023-04-20 | $16.67 | $16.75 | $16.63 | $16.64 | $16.64 | 27,552 |
| 2023-04-19 | $16.54 | $16.75 | $16.51 | $16.68 | $16.68 | 11,587 |
| 2023-04-18 | $16.50 | $16.68 | $16.50 | $16.68 | $16.68 | 19,764 |
| 2023-04-17 | $16.23 | $16.38 | $16.19 | $16.32 | $16.32 | 20,080 |
| 2023-04-14 | $16.27 | $16.39 | $16.10 | $16.20 | $16.20 | 11,999 |
| 2023-04-13 | $16.21 | $16.40 | $16.12 | $16.35 | $16.35 | 16,946 |
| 2023-04-12 | $16.43 | $16.43 | $16.03 | $16.08 | $16.08 | 8,015 |
| 2023-04-11 | $16.23 | $16.33 | $16.19 | $16.29 | $16.29 | 15,118 |
| 2023-04-10 | $15.89 | $16.21 | $15.89 | $16.13 | $16.13 | 32,022 |
| 2023-04-06 | $15.88 | $16.06 | $15.74 | $16.05 | $16.05 | 36,809 |
| 2023-04-05 | $16.09 | $16.09 | $15.80 | $15.85 | $15.85 | 10,846 |
| 2023-04-04 | $16.25 | $16.25 | $16.05 | $16.19 | $16.19 | 14,618 |
| 2023-04-03 | $16.16 | $16.24 | $16.07 | $16.18 | $16.18 | 18,125 |
| 2023-03-31 | $16.12 | $16.29 | $16.12 | $16.24 | $16.24 | 18,260 |
| 2023-03-30 | $15.90 | $16.05 | $15.90 | $16.05 | $16.05 | 13,122 |
| 2023-03-29 | $15.50 | $15.75 | $15.48 | $15.75 | $15.75 | 19,081 |
| 2023-03-28 | $15.39 | $15.46 | $15.32 | $15.36 | $15.36 | 22,058 |
| 2023-03-27 | $15.43 | $15.61 | $15.30 | $15.48 | $15.48 | 23,482 |
| 2023-03-24 | $15.24 | $15.37 | $15.15 | $15.34 | $15.34 | 9,890 |
| 2023-03-23 | $15.56 | $15.77 | $15.29 | $15.35 | $15.35 | 13,903 |
| 2023-03-22 | $15.75 | $15.85 | $15.51 | $15.51 | $15.51 | 14,468 |
| 2023-03-21 | $15.53 | $15.81 | $15.53 | $15.80 | $15.80 | 30,398 |
| 2023-03-20 | $15.37 | $15.48 | $15.32 | $15.33 | $15.33 | 14,765 |
| 2023-03-17 | $15.36 | $15.54 | $15.18 | $15.31 | $15.31 | 48,996 |
| 2023-03-16 | $14.98 | $15.52 | $14.90 | $15.46 | $15.46 | 32,074 |
| 2023-03-15 | $15.11 | $15.15 | $14.81 | $15.10 | $15.10 | 40,567 |
| 2023-03-14 | $15.59 | $15.59 | $15.40 | $15.51 | $15.51 | 29,338 |
| 2023-03-13 | $15.33 | $15.42 | $15.06 | $15.28 | $15.28 | 81,571 |
| 2023-03-10 | $15.96 | $15.96 | $15.49 | $15.64 | $15.64 | 42,469 |
| 2023-03-09 | $16.33 | $16.39 | $15.94 | $15.99 | $15.99 | 24,550 |
| 2023-03-08 | $16.32 | $16.45 | $16.22 | $16.31 | $16.31 | 9,693 |
| 2023-03-07 | $16.51 | $16.59 | $16.31 | $16.31 | $16.31 | 14,275 |
| 2023-03-06 | $16.56 | $16.70 | $16.48 | $16.50 | $16.50 | 69,369 |
| 2023-03-03 | $16.40 | $16.62 | $16.36 | $16.58 | $16.58 | 22,072 |
| 2023-03-02 | $16.16 | $16.33 | $16.12 | $16.32 | $16.32 | 93,553 |
| 2023-03-01 | $16.32 | $16.41 | $16.27 | $16.37 | $16.37 | 14,967 |
| 2023-02-28 | $16.08 | $16.33 | $16.08 | $16.20 | $16.20 | 14,293 |
| 2023-02-27 | $16.02 | $16.28 | $16.02 | $16.23 | $16.23 | 31,291 |
| 2023-02-24 | $16.01 | $16.04 | $15.78 | $15.85 | $15.85 | 42,400 |
| 2023-02-23 | $16.49 | $16.49 | $16.15 | $16.32 | $16.32 | 17,494 |
| 2023-02-22 | $16.41 | $16.52 | $16.29 | $16.40 | $16.40 | 22,157 |
| 2023-02-21 | $16.60 | $16.77 | $16.41 | $16.50 | $16.50 | 107,186 |
| 2023-02-17 | $16.54 | $16.85 | $16.54 | $16.78 | $16.78 | 150,814 |
| 2023-02-16 | $16.50 | $16.76 | $16.37 | $16.55 | $16.55 | 28,840 |
| 2023-02-15 | $16.27 | $16.66 | $16.27 | $16.66 | $16.66 | 30,520 |
| 2023-02-14 | $16.10 | $16.44 | $16.10 | $16.42 | $16.42 | 14,175 |
| 2023-02-13 | $16.00 | $16.24 | $16.00 | $16.19 | $16.19 | 27,568 |
| 2023-02-10 | $16.08 | $16.12 | $15.95 | $15.98 | $15.98 | 13,847 |
| 2023-02-09 | $16.74 | $16.82 | $16.26 | $16.29 | $16.29 | 23,458 |
| 2023-02-08 | $16.70 | $16.76 | $16.55 | $16.59 | $16.59 | 17,627 |
| 2023-02-07 | $16.46 | $16.75 | $16.32 | $16.75 | $16.75 | 20,299 |
| 2023-02-06 | $16.50 | $16.61 | $16.38 | $16.47 | $16.47 | 26,980 |
| 2023-02-03 | $16.48 | $17.00 | $16.48 | $16.78 | $16.78 | 18,721 |
| 2023-02-02 | $16.81 | $16.90 | $16.67 | $16.81 | $16.81 | 25,481 |
| 2023-02-01 | $16.31 | $16.61 | $16.16 | $16.59 | $16.59 | 39,648 |
| 2023-01-31 | $16.00 | $16.20 | $15.92 | $16.20 | $16.20 | 19,804 |
| 2023-01-30 | $16.25 | $16.31 | $16.06 | $16.06 | $16.06 | 24,657 |
| 2023-01-27 | $16.28 | $16.54 | $16.25 | $16.46 | $16.46 | 24,600 |
| 2023-01-26 | $16.39 | $16.48 | $16.25 | $16.41 | $16.41 | 31,706 |
| 2023-01-25 | $16.08 | $16.32 | $15.97 | $16.32 | $16.32 | 16,349 |
| 2023-01-24 | $15.99 | $16.31 | $15.99 | $16.30 | $16.30 | 19,782 |
| 2023-01-23 | $15.82 | $16.09 | $15.82 | $16.09 | $16.09 | 16,621 |
| 2023-01-20 | $15.52 | $15.75 | $15.49 | $15.72 | $15.72 | 16,740 |
| 2023-01-19 | $15.47 | $15.61 | $15.45 | $15.54 | $15.54 | 17,274 |
| 2023-01-18 | $15.86 | $15.93 | $15.55 | $15.58 | $15.58 | 8,341 |
| 2023-01-17 | $15.60 | $15.72 | $15.54 | $15.68 | $15.68 | 59,220 |
| 2023-01-13 | $15.44 | $15.68 | $15.44 | $15.63 | $15.63 | 10,730 |
| 2023-01-12 | $15.55 | $15.80 | $15.45 | $15.80 | $15.80 | 22,621 |
| 2023-01-11 | $15.39 | $15.55 | $15.39 | $15.52 | $15.52 | 16,744 |
| 2023-01-10 | $15.07 | $15.41 | $15.07 | $15.41 | $15.41 | 38,497 |
| 2023-01-09 | $15.17 | $15.29 | $15.11 | $15.14 | $15.14 | 9,272 |
| 2023-01-06 | $14.70 | $15.10 | $14.61 | $15.02 | $15.02 | 14,239 |
| 2023-01-05 | $14.75 | $14.83 | $14.61 | $14.61 | $14.61 | 12,569 |
| 2023-01-04 | $14.70 | $15.03 | $14.66 | $15.02 | $15.02 | 44,340 |
| 2023-01-03 | $14.47 | $14.63 | $14.30 | $14.44 | $14.44 | 24,683 |
| 2022-12-30 | $14.11 | $14.35 | $14.05 | $14.31 | $14.31 | 61,926 |
| 2022-12-29 | $14.00 | $14.30 | $14.00 | $14.28 | $14.28 | 65,386 |
| 2022-12-28 | $14.02 | $14.28 | $13.82 | $13.91 | $13.91 | 58,446 |
| 2022-12-27 | $14.10 | $14.12 | $13.93 | $13.95 | $13.95 | 54,315 |
| 2022-12-23 | $14.00 | $14.13 | $13.98 | $14.12 | $14.12 | 23,044 |
| 2022-12-22 | $14.24 | $14.24 | $13.86 | $14.05 | $14.05 | 38,460 |
| 2022-12-21 | $14.37 | $14.54 | $14.35 | $14.37 | $14.37 | 52,958 |
| 2022-12-20 | $14.20 | $14.42 | $14.20 | $14.26 | $14.26 | 59,545 |
| 2022-12-19 | $14.75 | $14.75 | $14.27 | $14.34 | $14.34 | 77,077 |
| 2022-12-16 | $14.90 | $14.96 | $14.69 | $14.77 | $14.77 | 127,816 |
| 2022-12-15 | $15.27 | $15.27 | $14.99 | $15.05 | $15.05 | 67,330 |
| 2022-12-14 | $15.66 | $15.67 | $15.36 | $15.56 | $15.56 | 21,708 |
| 2022-12-13 | $16.11 | $16.25 | $15.64 | $15.82 | $15.82 | 48,919 |
| 2022-12-12 | $15.51 | $15.63 | $15.39 | $15.60 | $15.51 | 32,123 |
| 2022-12-09 | $15.54 | $15.69 | $15.52 | $15.54 | $15.54 | 32,026 |
| 2022-12-08 | $15.49 | $15.75 | $15.49 | $15.62 | $15.62 | 1,072,924 |
| 2022-12-07 | $15.47 | $15.54 | $15.36 | $15.46 | $15.46 | 17,433 |
| 2022-12-06 | $15.79 | $15.79 | $15.44 | $15.48 | $15.48 | 23,161 |
| 2022-12-05 | $15.96 | $16.07 | $15.72 | $15.79 | $15.79 | 25,516 |
| 2022-12-02 | $15.83 | $16.10 | $15.83 | $16.09 | $16.09 | 45,457 |
| 2022-12-01 | $16.00 | $16.14 | $15.89 | $16.09 | $16.09 | 39,819 |
| 2022-11-30 | $15.57 | $15.89 | $15.45 | $15.85 | $15.85 | 27,213 |
| 2022-11-29 | $15.39 | $15.58 | $15.39 | $15.44 | $15.44 | 17,126 |
| 2022-11-28 | $15.42 | $15.53 | $15.26 | $15.35 | $15.35 | 32,514 |
| 2022-11-25 | $15.56 | $15.62 | $15.50 | $15.58 | $15.58 | 8,288 |
| 2022-11-23 | $15.45 | $15.60 | $15.41 | $15.55 | $15.55 | 17,980 |
| 2022-11-22 | $15.18 | $15.45 | $15.16 | $15.45 | $15.45 | 12,686 |
| 2022-11-21 | $15.29 | $15.36 | $15.12 | $15.18 | $15.18 | 18,883 |
| 2022-11-18 | $15.67 | $15.78 | $15.41 | $15.51 | $15.51 | 14,152 |
| 2022-11-17 | $15.31 | $15.55 | $15.30 | $15.47 | $15.47 | 25,348 |
| 2022-11-16 | $15.71 | $15.78 | $15.58 | $15.61 | $15.61 | 23,932 |
| 2022-11-15 | $15.88 | $16.02 | $15.69 | $15.77 | $15.77 | 21,984 |
| 2022-11-14 | $15.54 | $15.75 | $15.40 | $15.61 | $15.61 | 25,716 |
| 2022-11-11 | $15.34 | $15.78 | $15.33 | $15.70 | $15.70 | 29,331 |
| 2022-11-10 | $14.97 | $15.29 | $14.85 | $15.27 | $15.27 | 54,890 |
| 2022-11-09 | $14.59 | $14.62 | $14.32 | $14.32 | $14.32 | 48,978 |
| 2022-11-08 | $14.74 | $14.97 | $14.67 | $14.80 | $14.80 | 17,004 |
| 2022-11-07 | $14.46 | $14.74 | $14.33 | $14.60 | $14.60 | 24,333 |
| 2022-11-04 | $14.57 | $14.62 | $14.15 | $14.34 | $14.34 | 83,830 |
| 2022-11-03 | $14.50 | $14.60 | $14.33 | $14.41 | $14.41 | 37,574 |
| 2022-11-02 | $15.19 | $15.43 | $14.78 | $14.78 | $14.78 | 25,032 |
| 2022-11-01 | $15.10 | $15.23 | $14.98 | $15.11 | $15.11 | 18,872 |
| 2022-10-31 | $14.64 | $14.86 | $14.64 | $14.77 | $14.77 | 25,147 |
| 2022-10-28 | $14.37 | $14.70 | $14.34 | $14.68 | $14.68 | 22,901 |
| 2022-10-27 | $14.59 | $14.78 | $14.47 | $14.48 | $14.48 | 19,175 |
| 2022-10-26 | $14.40 | $14.84 | $14.40 | $14.54 | $14.54 | 11,372 |
| 2022-10-25 | $13.99 | $14.45 | $13.99 | $14.45 | $14.45 | 14,683 |
| 2022-10-24 | $13.77 | $13.96 | $13.69 | $13.94 | $13.94 | 39,425 |
| 2022-10-21 | $13.69 | $13.87 | $13.58 | $13.81 | $13.81 | 23,535 |
| 2022-10-20 | $13.74 | $14.04 | $13.70 | $13.73 | $13.73 | 18,602 |
| 2022-10-19 | $13.92 | $13.94 | $13.61 | $13.71 | $13.71 | 10,351 |
| 2022-10-18 | $14.20 | $14.24 | $14.05 | $14.17 | $14.17 | 23,047 |
| 2022-10-17 | $13.67 | $13.87 | $13.66 | $13.80 | $13.80 | 35,149 |
| 2022-10-14 | $13.69 | $13.84 | $13.24 | $13.29 | $13.29 | 40,089 |
| 2022-10-13 | $12.95 | $13.70 | $12.86 | $13.60 | $13.60 | 100,196 |
| 2022-10-12 | $13.19 | $13.32 | $12.99 | $13.26 | $13.26 | 114,746 |
| 2022-10-11 | $13.25 | $13.42 | $12.87 | $13.15 | $13.15 | 87,063 |
| 2022-10-10 | $13.78 | $13.78 | $13.29 | $13.35 | $13.35 | 113,253 |
| 2022-10-07 | $13.87 | $13.94 | $13.66 | $13.76 | $13.76 | 89,732 |
| 2022-10-06 | $14.14 | $14.14 | $13.94 | $14.01 | $14.01 | 72,209 |
| 2022-10-05 | $13.81 | $14.17 | $13.80 | $14.12 | $14.12 | 68,192 |
| 2022-10-04 | $13.66 | $14.18 | $13.57 | $14.12 | $14.12 | 33,614 |
| 2022-10-03 | $13.15 | $13.37 | $13.01 | $13.28 | $13.28 | 30,196 |
| 2022-09-30 | $12.95 | $13.25 | $12.85 | $13.05 | $13.05 | 20,836 |
| 2022-09-29 | $13.21 | $13.21 | $12.89 | $13.06 | $13.06 | 36,519 |
| 2022-09-28 | $13.07 | $13.55 | $13.07 | $13.51 | $13.51 | 43,316 |
| 2022-09-27 | $13.10 | $13.33 | $12.90 | $13.01 | $13.01 | 33,589 |
| 2022-09-26 | $12.97 | $13.31 | $12.87 | $12.89 | $12.89 | 44,529 |
| 2022-09-23 | $13.23 | $13.23 | $12.85 | $12.97 | $12.97 | 51,540 |
| 2022-09-22 | $14.04 | $14.04 | $13.48 | $13.56 | $13.56 | 66,237 |
| 2022-09-21 | $14.70 | $14.70 | $14.09 | $14.12 | $14.12 | 43,870 |
| 2022-09-20 | $14.87 | $14.96 | $14.63 | $14.68 | $14.68 | 25,063 |
| 2022-09-19 | $14.73 | $15.04 | $14.63 | $15.02 | $15.02 | 12,673 |
| 2022-09-16 | $15.02 | $15.20 | $14.86 | $15.01 | $15.01 | 35,992 |
| 2022-09-15 | $15.01 | $15.51 | $15.01 | $15.23 | $15.23 | 53,062 |
| 2022-09-14 | $15.11 | $15.18 | $14.83 | $15.18 | $15.18 | 53,833 |
| 2022-09-13 | $15.36 | $15.49 | $15.01 | $15.04 | $15.04 | 66,464 |
| 2022-09-12 | $15.66 | $15.85 | $15.66 | $15.84 | $15.84 | 20,514 |
| 2022-09-09 | $15.29 | $15.55 | $15.29 | $15.54 | $15.54 | 23,562 |
| 2022-09-08 | $14.76 | $15.07 | $14.74 | $15.05 | $15.05 | 18,865 |
| 2022-09-07 | $14.65 | $15.07 | $14.65 | $15.07 | $15.07 | 30,975 |
| 2022-09-06 | $14.80 | $14.84 | $14.52 | $14.66 | $14.66 | 24,803 |
| 2022-09-02 | $14.90 | $14.99 | $14.60 | $14.71 | $14.71 | 18,626 |
| 2022-09-01 | $14.93 | $14.93 | $14.51 | $14.82 | $14.82 | 64,060 |
| 2022-08-31 | $15.35 | $15.43 | $15.18 | $15.23 | $15.23 | 29,684 |
| 2022-08-30 | $15.65 | $15.74 | $15.27 | $15.34 | $15.34 | 26,891 |
| 2022-08-29 | $15.45 | $15.62 | $15.42 | $15.49 | $15.49 | 30,767 |
| 2022-08-26 | $16.20 | $16.20 | $15.53 | $15.54 | $15.54 | 39,389 |
| 2022-08-25 | $16.16 | $16.31 | $16.12 | $16.23 | $16.23 | 16,564 |
| 2022-08-24 | $15.90 | $16.20 | $15.90 | $16.07 | $16.07 | 42,202 |
| 2022-08-23 | $15.72 | $16.02 | $15.72 | $15.85 | $15.85 | 25,141 |
| 2022-08-22 | $15.96 | $15.96 | $15.60 | $15.66 | $15.66 | 28,171 |
| 2022-08-19 | $16.59 | $16.59 | $16.19 | $16.24 | $16.24 | 95,651 |
| 2022-08-18 | $17.08 | $17.08 | $16.84 | $16.89 | $16.89 | 210,099 |
| 2022-08-17 | $17.26 | $17.37 | $17.03 | $17.18 | $17.18 | 208,608 |
| 2022-08-16 | $17.54 | $17.73 | $17.30 | $17.60 | $17.60 | 61,852 |
| 2022-08-15 | $17.46 | $17.68 | $17.46 | $17.64 | $17.64 | 72,620 |
| 2022-08-12 | $17.15 | $17.69 | $17.07 | $17.63 | $17.63 | 381,650 |
| 2022-08-11 | $17.22 | $17.44 | $17.04 | $17.07 | $17.07 | 31,109 |
| 2022-08-10 | $16.71 | $16.96 | $16.64 | $16.96 | $16.96 | 98,148 |
| 2022-08-09 | $16.52 | $16.52 | $16.16 | $16.21 | $16.21 | 40,324 |
| 2022-08-08 | $16.53 | $16.92 | $16.53 | $16.65 | $16.65 | 29,040 |
| 2022-08-05 | $16.21 | $16.57 | $16.14 | $16.41 | $16.41 | 26,407 |
| 2022-08-04 | $16.39 | $16.62 | $16.33 | $16.37 | $16.37 | 42,052 |
| 2022-08-03 | $15.89 | $16.27 | $15.89 | $16.26 | $16.26 | 51,397 |
| 2022-08-02 | $15.30 | $15.84 | $15.30 | $15.79 | $15.79 | 73,899 |
| 2022-08-01 | $15.33 | $15.60 | $15.18 | $15.46 | $15.46 | 52,494 |
| 2022-07-29 | $15.51 | $15.69 | $15.36 | $15.66 | $15.66 | 123,585 |
| 2022-07-28 | $15.50 | $15.65 | $15.32 | $15.62 | $15.62 | 39,179 |
| 2022-07-27 | $15.13 | $15.47 | $15.06 | $15.44 | $15.44 | 41,445 |
| 2022-07-26 | $15.18 | $15.18 | $14.82 | $14.84 | $14.84 | 16,641 |
| 2022-07-25 | $15.27 | $15.28 | $15.15 | $15.25 | $15.25 | 23,980 |
| 2022-07-22 | $15.59 | $15.66 | $15.19 | $15.27 | $15.27 | 27,226 |
| 2022-07-21 | $15.13 | $15.33 | $15.05 | $15.30 | $15.30 | 29,800 |
| 2022-07-20 | $14.77 | $15.17 | $14.77 | $15.07 | $15.07 | 21,253 |
| 2022-07-19 | $14.59 | $14.80 | $14.59 | $14.77 | $14.77 | 15,604 |
| 2022-07-18 | $14.42 | $14.60 | $14.28 | $14.36 | $14.36 | 22,731 |
| 2022-07-15 | $13.86 | $14.19 | $13.78 | $14.17 | $14.17 | 77,150 |
| 2022-07-14 | $13.79 | $13.83 | $13.63 | $13.77 | $13.77 | 42,528 |
| 2022-07-13 | $13.71 | $14.02 | $13.60 | $13.99 | $13.99 | 27,295 |
| 2022-07-12 | $13.77 | $14.08 | $13.77 | $13.95 | $13.95 | 48,313 |
| 2022-07-11 | $14.22 | $14.23 | $13.86 | $13.88 | $13.88 | 88,243 |
| 2022-07-08 | $14.52 | $14.64 | $14.35 | $14.49 | $14.49 | 130,161 |
| 2022-07-07 | $14.51 | $14.64 | $14.48 | $14.64 | $14.64 | 30,971 |
| 2022-07-06 | $14.69 | $14.83 | $14.38 | $14.51 | $14.51 | 40,449 |
| 2022-07-05 | $14.25 | $14.69 | $14.02 | $14.65 | $14.65 | 45,640 |
| 2022-07-01 | $14.29 | $14.68 | $14.29 | $14.68 | $14.68 | 25,127 |
| 2022-06-30 | $14.32 | $14.52 | $14.13 | $14.41 | $14.41 | 127,898 |
| 2022-06-29 | $14.80 | $14.81 | $14.49 | $14.53 | $14.53 | 102,741 |
| 2022-06-28 | $15.29 | $15.49 | $14.85 | $14.85 | $14.85 | 47,871 |
| 2022-06-27 | $15.51 | $15.51 | $15.12 | $15.17 | $15.17 | 80,309 |
| 2022-06-24 | $14.92 | $15.53 | $14.92 | $15.49 | $15.49 | 223,416 |
| 2022-06-23 | $14.66 | $14.72 | $14.41 | $14.71 | $14.71 | 35,643 |
| 2022-06-22 | $14.57 | $15.00 | $14.53 | $14.74 | $14.74 | 41,018 |
| 2022-06-21 | $14.86 | $15.02 | $14.74 | $14.79 | $14.79 | 60,238 |
| 2022-06-17 | $14.27 | $14.53 | $14.13 | $14.43 | $14.43 | 46,342 |
| 2022-06-16 | $14.45 | $14.48 | $14.08 | $14.12 | $14.12 | 95,818 |
| 2022-06-15 | $14.65 | $15.04 | $14.53 | $14.93 | $14.93 | 50,929 |
| 2022-06-14 | $14.44 | $14.55 | $14.28 | $14.42 | $14.42 | 85,917 |
| 2022-06-13 | $15.06 | $15.06 | $14.38 | $14.44 | $14.44 | 232,481 |
| 2022-06-10 | $16.17 | $16.17 | $15.60 | $15.62 | $15.62 | 98,457 |
| 2022-06-09 | $16.76 | $16.76 | $16.42 | $16.42 | $16.42 | 60,086 |
| 2022-06-08 | $16.72 | $17.05 | $16.66 | $16.87 | $16.87 | 77,107 |
| 2022-06-07 | $16.53 | $16.80 | $16.46 | $16.79 | $16.79 | 61,282 |
| 2022-06-06 | $16.85 | $16.99 | $16.72 | $16.83 | $16.83 | 17,342 |
| 2022-06-03 | $16.91 | $17.00 | $16.67 | $16.70 | $16.70 | 27,789 |
| 2022-06-02 | $16.62 | $17.13 | $16.62 | $17.13 | $17.13 | 50,313 |
| 2022-06-01 | $16.86 | $16.95 | $16.35 | $16.53 | $16.53 | 45,700 |
| 2022-05-31 | $17.09 | $17.14 | $16.81 | $16.95 | $16.95 | 40,182 |
| 2022-05-27 | $16.80 | $17.06 | $16.75 | $17.06 | $17.06 | 61,149 |
| 2022-05-26 | $16.09 | $16.62 | $16.09 | $16.53 | $16.53 | 96,240 |
| 2022-05-25 | $15.78 | $16.10 | $15.76 | $15.99 | $15.99 | 227,852 |
| 2022-05-24 | $16.35 | $16.36 | $15.83 | $15.94 | $15.94 | 46,716 |
| 2022-05-23 | $16.65 | $16.65 | $16.34 | $16.50 | $16.50 | 51,359 |
| 2022-05-20 | $16.49 | $16.67 | $16.07 | $16.42 | $16.42 | 138,183 |
| 2022-05-19 | $15.93 | $16.38 | $15.93 | $16.16 | $16.16 | 108,360 |
| 2022-05-18 | $16.27 | $16.43 | $15.92 | $16.00 | $16.00 | 118,125 |
| 2022-05-17 | $16.47 | $16.65 | $16.25 | $16.52 | $16.52 | 46,970 |
| 2022-05-16 | $16.12 | $16.38 | $16.00 | $16.12 | $16.12 | 67,206 |
| 2022-05-13 | $15.56 | $16.29 | $15.56 | $16.22 | $16.22 | 85,515 |
| 2022-05-12 | $14.89 | $15.49 | $14.75 | $15.20 | $15.20 | 142,172 |
| 2022-05-11 | $15.45 | $15.85 | $15.05 | $15.09 | $15.09 | 93,888 |
| 2022-05-10 | $15.83 | $15.99 | $15.24 | $15.44 | $15.44 | 49,586 |
| 2022-05-09 | $16.41 | $16.44 | $15.48 | $15.54 | $15.54 | 245,735 |
| 2022-05-06 | $17.27 | $17.31 | $16.74 | $16.93 | $16.93 | 360,365 |
| 2022-05-05 | $18.01 | $18.01 | $17.22 | $17.38 | $17.38 | 125,876 |
| 2022-05-04 | $18.08 | $18.31 | $17.50 | $18.27 | $18.27 | 96,480 |
| 2022-05-03 | $17.89 | $18.04 | $17.78 | $17.94 | $17.94 | 70,240 |
| 2022-05-02 | $17.39 | $17.83 | $17.35 | $17.83 | $17.83 | 103,340 |
| 2022-04-29 | $17.52 | $17.88 | $17.19 | $17.22 | $17.22 | 56,187 |
| 2022-04-28 | $17.19 | $17.56 | $16.93 | $17.47 | $17.47 | 45,028 |
| 2022-04-27 | $16.94 | $17.16 | $16.74 | $16.98 | $16.98 | 72,842 |
| 2022-04-26 | $17.53 | $17.59 | $16.94 | $16.97 | $16.97 | 76,234 |
| 2022-04-25 | $17.35 | $17.75 | $17.33 | $17.74 | $17.74 | 61,251 |
| 2022-04-22 | $17.83 | $17.95 | $17.46 | $17.54 | $17.54 | 64,037 |
| 2022-04-21 | $18.73 | $18.87 | $17.89 | $17.96 | $17.96 | 71,129 |
| 2022-04-20 | $18.82 | $18.83 | $18.54 | $18.58 | $18.58 | 76,572 |
| 2022-04-19 | $18.40 | $18.85 | $18.33 | $18.76 | $18.76 | 34,209 |
| 2022-04-18 | $18.56 | $18.61 | $18.27 | $18.38 | $18.38 | 73,276 |
| 2022-04-14 | $18.78 | $18.81 | $18.62 | $18.66 | $18.66 | 49,204 |
| 2022-04-13 | $18.38 | $18.82 | $18.38 | $18.74 | $18.74 | 54,232 |
| 2022-04-12 | $18.80 | $19.02 | $18.40 | $18.44 | $18.44 | 77,994 |
| 2022-04-11 | $18.46 | $18.81 | $18.44 | $18.56 | $18.56 | 82,902 |
| 2022-04-08 | $18.81 | $18.83 | $18.47 | $18.63 | $18.63 | 106,781 |
| 2022-04-07 | $19.37 | $19.40 | $18.84 | $19.17 | $19.17 | 114,532 |
| 2022-04-06 | $19.86 | $19.86 | $19.20 | $19.41 | $19.41 | 111,195 |
| 2022-04-05 | $20.69 | $20.72 | $20.05 | $20.16 | $20.16 | 28,046 |
| 2022-04-04 | $20.14 | $20.76 | $20.14 | $20.66 | $20.66 | 52,297 |
| 2022-04-01 | $20.16 | $20.37 | $19.95 | $20.06 | $20.06 | 35,176 |
| 2022-03-31 | $20.29 | $20.38 | $19.95 | $19.98 | $19.98 | 117,184 |
| 2022-03-30 | $20.47 | $20.75 | $20.30 | $20.38 | $20.38 | 101,155 |
| 2022-03-29 | $20.20 | $20.65 | $20.20 | $20.61 | $20.61 | 84,043 |
| 2022-03-28 | $19.85 | $20.03 | $19.54 | $19.82 | $19.82 | 161,940 |
| 2022-03-25 | $20.36 | $20.36 | $19.90 | $19.98 | $19.98 | 38,403 |
| 2022-03-24 | $20.07 | $20.25 | $19.76 | $20.22 | $20.22 | 93,051 |
| 2022-03-23 | $20.25 | $20.33 | $20.02 | $20.04 | $20.04 | 43,533 |
| 2022-03-22 | $20.35 | $20.60 | $20.22 | $20.44 | $20.44 | 50,084 |
| 2022-03-21 | $20.61 | $20.62 | $20.08 | $20.22 | $20.22 | 58,678 |
| 2022-03-18 | $20.15 | $20.84 | $20.15 | $20.84 | $20.84 | 42,154 |
| 2022-03-17 | $20.01 | $20.39 | $19.92 | $20.35 | $20.35 | 46,325 |
| 2022-03-16 | $19.38 | $20.12 | $19.38 | $20.12 | $20.12 | 115,917 |
| 2022-03-15 | $18.46 | $18.97 | $18.44 | $18.87 | $18.87 | 80,443 |
| 2022-03-14 | $18.87 | $19.03 | $18.33 | $18.40 | $18.40 | 106,496 |
| 2022-03-11 | $19.42 | $19.57 | $18.75 | $18.76 | $18.76 | 62,052 |
| 2022-03-10 | $19.02 | $19.30 | $18.87 | $19.13 | $19.13 | 75,496 |
| 2022-03-09 | $18.93 | $19.47 | $18.78 | $19.30 | $19.30 | 129,509 |
| 2022-03-08 | $18.23 | $18.82 | $17.77 | $18.32 | $18.32 | 208,514 |
| 2022-03-07 | $19.38 | $19.43 | $18.02 | $18.03 | $18.03 | 224,224 |
| 2022-03-04 | $19.78 | $19.83 | $19.23 | $19.41 | $19.41 | 234,940 |
| 2022-03-03 | $21.02 | $21.05 | $20.02 | $20.09 | $20.09 | 94,736 |
| 2022-03-02 | $20.96 | $21.10 | $20.66 | $20.96 | $20.96 | 87,476 |
| 2022-03-01 | $21.53 | $21.53 | $20.73 | $20.89 | $20.89 | 90,006 |
| 2022-02-28 | $21.23 | $21.82 | $21.21 | $21.64 | $21.64 | 74,530 |
| 2022-02-25 | $21.14 | $21.50 | $20.74 | $21.46 | $21.46 | 84,750 |
| 2022-02-24 | $19.78 | $21.06 | $19.55 | $21.05 | $21.05 | 209,151 |
| 2022-02-23 | $21.03 | $21.29 | $20.63 | $20.64 | $20.64 | 173,578 |
| 2022-02-22 | $20.78 | $21.07 | $20.51 | $20.75 | $20.75 | 177,960 |
| 2022-02-18 | $21.62 | $21.62 | $20.95 | $21.03 | $21.03 | 185,391 |
| 2022-02-17 | $22.45 | $22.55 | $21.96 | $22.04 | $22.04 | 78,130 |
| 2022-02-16 | $22.64 | $22.79 | $22.42 | $22.72 | $22.72 | 26,563 |
| 2022-02-15 | $22.37 | $22.79 | $22.37 | $22.77 | $22.77 | 76,154 |
| 2022-02-14 | $22.22 | $22.60 | $21.95 | $22.09 | $22.09 | 103,453 |
| 2022-02-11 | $23.12 | $23.37 | $22.41 | $22.57 | $22.57 | 106,816 |
| 2022-02-10 | $22.85 | $23.60 | $22.83 | $22.95 | $22.95 | 120,199 |
| 2022-02-09 | $22.50 | $23.14 | $22.50 | $23.13 | $23.13 | 100,699 |
| 2022-02-08 | $21.94 | $22.34 | $21.85 | $22.30 | $22.30 | 88,898 |
| 2022-02-07 | $21.93 | $22.28 | $21.79 | $22.05 | $22.05 | 103,273 |
| 2022-02-04 | $21.22 | $21.75 | $21.10 | $21.66 | $21.66 | 88,770 |
| 2022-02-03 | $21.64 | $21.92 | $21.21 | $21.28 | $21.28 | 115,980 |
| 2022-02-02 | $22.53 | $22.54 | $21.81 | $21.91 | $21.91 | 171,338 |
| 2022-02-01 | $21.87 | $22.39 | $21.70 | $22.34 | $22.34 | 171,762 |
| 2022-01-31 | $20.94 | $21.79 | $20.94 | $21.76 | $21.76 | 129,094 |
| 2022-01-28 | $20.43 | $20.90 | $20.08 | $20.87 | $20.87 | 82,861 |
| 2022-01-27 | $21.16 | $21.29 | $20.38 | $20.41 | $20.41 | 135,906 |
| 2022-01-26 | $21.38 | $21.86 | $20.78 | $20.93 | $20.93 | 215,465 |
| 2022-01-25 | $20.84 | $21.19 | $20.56 | $20.93 | $20.93 | 135,012 |
| 2022-01-24 | $20.44 | $21.15 | $19.82 | $21.11 | $21.11 | 360,415 |
| 2022-01-21 | $21.79 | $21.80 | $21.22 | $21.27 | $21.27 | 235,748 |
| 2022-01-20 | $22.48 | $22.92 | $22.07 | $22.10 | $22.10 | 142,539 |
| 2022-01-19 | $22.50 | $22.67 | $22.14 | $22.14 | $22.14 | 103,089 |
| 2022-01-18 | $22.55 | $22.66 | $22.22 | $22.25 | $22.25 | 116,004 |
| 2022-01-14 | $23.22 | $23.40 | $22.67 | $22.99 | $22.99 | 169,005 |
| 2022-01-13 | $23.87 | $23.97 | $23.23 | $23.28 | $23.28 | 107,122 |
| 2022-01-12 | $24.17 | $24.38 | $23.79 | $23.87 | $23.87 | 79,878 |
| 2022-01-11 | $23.55 | $24.04 | $23.48 | $23.99 | $23.99 | 132,441 |
| 2022-01-10 | $23.58 | $23.58 | $22.96 | $23.43 | $23.43 | 132,756 |
| 2022-01-07 | $23.59 | $24.06 | $23.52 | $23.84 | $23.84 | 163,696 |
| 2022-01-06 | $23.49 | $23.80 | $23.09 | $23.58 | $23.58 | 196,739 |
| 2022-01-05 | $24.57 | $24.57 | $23.55 | $23.57 | $23.57 | 258,551 |
| 2022-01-04 | $25.23 | $25.23 | $24.38 | $24.56 | $24.56 | 200,555 |
| 2022-01-03 | $25.06 | $25.27 | $24.88 | $25.03 | $25.03 | 151,422 |
| 2021-12-31 | $24.90 | $25.05 | $24.81 | $24.83 | $24.83 | 145,875 |
| 2021-12-30 | $24.65 | $25.15 | $24.65 | $24.94 | $24.94 | 178,235 |
| 2021-12-29 | $24.67 | $24.71 | $24.41 | $24.59 | $24.59 | 150,938 |
| 2021-12-28 | $24.78 | $24.92 | $24.60 | $24.63 | $24.63 | 188,895 |
| 2021-12-27 | $24.80 | $24.90 | $24.57 | $24.87 | $24.87 | 177,398 |
| 2021-12-23 | $24.60 | $24.82 | $24.42 | $24.78 | $24.78 | 222,662 |
| 2021-12-22 | $24.29 | $24.58 | $24.22 | $24.41 | $24.41 | 196,845 |
| 2021-12-21 | $23.39 | $24.25 | $23.38 | $24.22 | $24.22 | 282,723 |
| 2021-12-20 | $22.97 | $23.31 | $22.76 | $23.16 | $23.16 | 148,842 |
| 2021-12-17 | $22.70 | $23.50 | $22.55 | $23.32 | $23.32 | 207,350 |
| 2021-12-16 | $23.52 | $23.53 | $22.74 | $22.87 | $22.87 | 169,815 |
| 2021-12-15 | $23.13 | $23.49 | $22.68 | $23.41 | $23.41 | 175,362 |
| 2021-12-14 | $23.16 | $23.37 | $23.02 | $23.13 | $23.13 | 168,902 |
| 2021-12-13 | $23.98 | $23.98 | $23.25 | $23.45 | $23.45 | 203,862 |
| 2021-12-10 | $24.53 | $24.67 | $24.10 | $24.19 | $24.19 | 141,627 |
| 2021-12-09 | $24.93 | $24.96 | $24.42 | $24.50 | $24.50 | 188,912 |
| 2021-12-08 | $24.50 | $25.07 | $24.50 | $25.02 | $25.02 | 173,605 |
| 2021-12-07 | $24.33 | $24.74 | $24.33 | $24.41 | $24.41 | 285,082 |
| 2021-12-06 | $23.19 | $23.98 | $22.87 | $23.77 | $23.77 | 199,187 |
| 2021-12-03 | $23.86 | $23.87 | $22.85 | $23.15 | $23.15 | 274,150 |
| 2021-12-02 | $23.34 | $23.90 | $23.18 | $23.75 | $23.75 | 215,000 |
| 2021-12-01 | $24.59 | $24.71 | $23.26 | $23.32 | $23.32 | 326,644 |
| 2021-11-30 | $24.58 | $24.69 | $23.81 | $24.15 | $24.15 | 260,284 |
| 2021-11-29 | $25.22 | $25.39 | $24.59 | $24.83 | $24.83 | 212,964 |
| 2021-11-26 | $25.00 | $25.04 | $24.56 | $24.87 | $24.87 | 232,948 |
| 2021-11-24 | $25.68 | $25.93 | $25.36 | $25.88 | $25.88 | 177,783 |
| 2021-11-23 | $26.84 | $26.89 | $25.78 | $26.04 | $26.04 | 261,029 |
| 2021-11-22 | $27.16 | $27.24 | $26.61 | $26.94 | $26.94 | 288,680 |
| 2021-11-19 | $27.35 | $27.45 | $27.08 | $27.19 | $27.19 | 241,768 |
| 2021-11-18 | $27.90 | $27.91 | $27.35 | $27.56 | $27.56 | 192,623 |
| 2021-11-17 | $28.20 | $28.36 | $27.88 | $28.01 | $28.01 | 292,270 |
| 2021-11-16 | $28.44 | $28.44 | $28.11 | $28.38 | $28.38 | 104,195 |
| 2021-11-15 | $28.78 | $28.85 | $28.51 | $28.52 | $28.52 | 80,653 |
| 2021-11-12 | $28.68 | $28.74 | $28.52 | $28.60 | $28.60 | 95,875 |
| 2021-11-11 | $28.62 | $28.68 | $28.50 | $28.63 | $28.63 | 110,144 |
| 2021-11-10 | $29.12 | $29.23 | $28.42 | $28.53 | $28.53 | 362,208 |
| 2021-11-09 | $29.60 | $29.77 | $29.27 | $29.39 | $29.39 | 137,199 |
| 2021-11-08 | $29.65 | $29.71 | $29.29 | $29.33 | $29.33 | 162,909 |
| 2021-11-05 | $29.70 | $29.96 | $29.57 | $29.70 | $29.70 | 495,222 |
| 2021-11-04 | $30.31 | $30.32 | $29.40 | $29.54 | $29.54 | 222,245 |
| 2021-11-03 | $29.94 | $30.41 | $29.78 | $30.32 | $30.32 | 159,963 |
| 2021-11-02 | $30.53 | $30.53 | $29.85 | $29.99 | $29.99 | 182,180 |
| 2021-11-01 | $30.04 | $30.73 | $30.04 | $30.73 | $30.73 | 80,471 |
| 2021-10-29 | $30.13 | $30.27 | $29.83 | $29.97 | $29.97 | 81,373 |
| 2021-10-28 | $30.24 | $30.38 | $29.91 | $30.27 | $30.27 | 168,083 |
| 2021-10-27 | $30.86 | $30.86 | $30.41 | $30.41 | $30.41 | 77,815 |
| 2021-10-26 | $30.98 | $31.33 | $30.85 | $30.92 | $30.92 | 115,269 |
| 2021-10-25 | $30.66 | $30.84 | $30.45 | $30.76 | $30.76 | 125,273 |
| 2021-10-22 | $31.04 | $31.04 | $30.55 | $30.71 | $30.71 | 60,992 |
| 2021-10-21 | $31.11 | $31.38 | $31.01 | $31.06 | $31.06 | 56,936 |
| 2021-10-20 | $31.03 | $31.32 | $30.90 | $31.24 | $31.24 | 105,701 |
| 2021-10-19 | $30.74 | $31.08 | $30.74 | $30.99 | $30.99 | 106,382 |
| 2021-10-18 | $30.41 | $30.68 | $30.40 | $30.61 | $30.61 | 99,295 |
| 2021-10-15 | $30.60 | $30.72 | $30.28 | $30.35 | $30.35 | 97,592 |
| 2021-10-14 | $30.36 | $30.53 | $30.29 | $30.31 | $30.31 | 140,216 |
| 2021-10-13 | $29.97 | $30.24 | $29.89 | $30.14 | $30.14 | 102,586 |
| 2021-10-12 | $29.59 | $29.95 | $29.59 | $29.82 | $29.82 | 59,589 |
| 2021-10-11 | $29.57 | $29.87 | $29.43 | $29.44 | $29.44 | 79,636 |
| 2021-10-08 | $30.22 | $30.25 | $29.82 | $29.82 | $29.82 | 98,723 |
| 2021-10-07 | $30.02 | $30.45 | $30.00 | $30.18 | $30.18 | 87,476 |
| 2021-10-06 | $29.59 | $29.91 | $29.45 | $29.80 | $29.80 | 110,324 |
| 2021-10-05 | $30.33 | $30.60 | $30.20 | $30.22 | $30.22 | 87,231 |
| 2021-10-04 | $30.87 | $30.87 | $30.22 | $30.30 | $30.30 | 110,460 |
| 2021-10-01 | $30.45 | $31.20 | $30.45 | $31.13 | $31.13 | 137,510 |
| 2021-09-30 | $30.24 | $30.34 | $29.89 | $30.08 | $30.08 | 115,322 |
| 2021-09-29 | $30.75 | $30.75 | $30.11 | $30.13 | $30.13 | 75,499 |
| 2021-09-28 | $30.99 | $30.99 | $30.52 | $30.58 | $30.58 | 218,697 |
| 2021-09-27 | $31.40 | $31.60 | $31.17 | $31.40 | $31.40 | 76,751 |
| 2021-09-24 | $31.56 | $31.84 | $31.51 | $31.72 | $31.72 | 69,487 |
| 2021-09-23 | $31.78 | $32.19 | $31.78 | $31.94 | $31.94 | 144,707 |
| 2021-09-22 | $31.36 | $31.95 | $31.36 | $31.63 | $31.63 | 109,549 |
| 2021-09-21 | $30.82 | $31.44 | $30.63 | $30.89 | $30.89 | 198,637 |
| 2021-09-20 | $30.49 | $30.86 | $30.15 | $30.55 | $30.55 | 192,942 |
| 2021-09-17 | $31.68 | $31.89 | $31.43 | $31.63 | $31.63 | 138,690 |
| 2021-09-16 | $31.13 | $31.70 | $31.13 | $31.67 | $31.67 | 98,091 |
| 2021-09-15 | $30.67 | $31.18 | $30.53 | $31.12 | $31.12 | 110,664 |
| 2021-09-14 | $31.17 | $31.17 | $30.61 | $30.66 | $30.66 | 130,570 |
| 2021-09-13 | $31.34 | $31.35 | $30.65 | $30.99 | $30.99 | 198,074 |
| 2021-09-10 | $31.71 | $31.73 | $31.15 | $31.15 | $31.15 | 167,985 |
| 2021-09-09 | $31.51 | $31.82 | $31.40 | $31.58 | $31.58 | 248,153 |
| 2021-09-08 | $32.00 | $32.17 | $31.38 | $31.59 | $31.59 | 177,724 |
| 2021-09-07 | $31.64 | $32.10 | $31.64 | $32.06 | $32.06 | 157,745 |
| 2021-09-03 | $31.63 | $31.90 | $31.53 | $31.71 | $31.71 | 75,103 |
| 2021-09-02 | $31.67 | $31.95 | $31.54 | $31.77 | $31.77 | 80,119 |
| 2021-09-01 | $31.54 | $31.72 | $31.41 | $31.49 | $31.49 | 154,272 |
| 2021-08-31 | $31.00 | $31.25 | $30.95 | $31.20 | $31.20 | 71,266 |
| 2021-08-30 | $31.36 | $31.36 | $30.92 | $31.10 | $31.10 | 196,444 |
| 2021-08-27 | $30.61 | $31.33 | $30.61 | $31.28 | $31.28 | 174,552 |
| 2021-08-26 | $30.94 | $31.06 | $30.57 | $30.70 | $30.70 | 114,817 |
| 2021-08-25 | $30.23 | $31.00 | $30.12 | $31.00 | $31.00 | 328,597 |
| 2021-08-24 | $29.42 | $30.08 | $29.42 | $30.08 | $30.08 | 168,534 |
| 2021-08-23 | $28.81 | $29.37 | $28.81 | $29.33 | $29.33 | 151,229 |
| 2021-08-20 | $28.13 | $28.58 | $28.13 | $28.55 | $28.55 | 91,769 |
| 2021-08-19 | $28.26 | $28.45 | $28.01 | $28.15 | $28.15 | 136,617 |
| 2021-08-18 | $28.54 | $29.00 | $28.45 | $28.64 | $28.64 | 179,078 |
| 2021-08-17 | $28.83 | $28.83 | $28.15 | $28.34 | $28.34 | 233,376 |
| 2021-08-16 | $29.62 | $29.62 | $29.09 | $29.28 | $29.28 | 106,958 |
| 2021-08-13 | $30.22 | $30.22 | $29.84 | $29.88 | $29.88 | 186,329 |
| 2021-08-12 | $29.71 | $30.06 | $29.45 | $30.04 | $30.04 | 264,660 |
| 2021-08-11 | $29.54 | $29.70 | $29.29 | $29.70 | $29.70 | 286,714 |
| 2021-08-10 | $29.51 | $29.82 | $29.46 | $29.54 | $29.54 | 167,212 |
| 2021-08-09 | $28.99 | $29.33 | $28.83 | $29.23 | $29.23 | 171,306 |
| 2021-08-06 | $28.45 | $28.55 | $28.08 | $28.33 | $28.33 | 149,068 |
| 2021-08-05 | $27.20 | $28.20 | $27.00 | $28.15 | $28.15 | 274,126 |
| 2021-08-04 | $27.26 | $27.43 | $27.10 | $27.15 | $27.15 | 374,488 |
| 2021-08-03 | $27.32 | $27.36 | $26.75 | $27.06 | $27.06 | 234,500 |
| 2021-08-02 | $27.49 | $27.83 | $27.37 | $27.40 | $27.40 | 241,389 |
| 2021-07-30 | $27.53 | $27.69 | $27.31 | $27.40 | $27.40 | 177,838 |
| 2021-07-29 | $28.10 | $28.15 | $27.77 | $27.77 | $27.77 | 134,160 |
| 2021-07-28 | $27.62 | $28.05 | $27.52 | $27.94 | $27.94 | 103,855 |
| 2021-07-27 | $27.84 | $27.90 | $27.27 | $27.70 | $27.70 | 116,468 |
| 2021-07-26 | $27.83 | $28.01 | $27.67 | $27.98 | $27.98 | 157,307 |
| 2021-07-23 | $28.03 | $28.18 | $27.75 | $27.85 | $27.85 | 87,136 |
| 2021-07-22 | $28.20 | $28.23 | $27.88 | $28.08 | $28.08 | 101,808 |
| 2021-07-21 | $27.43 | $28.05 | $27.43 | $27.99 | $27.99 | 268,577 |
| 2021-07-20 | $26.61 | $27.20 | $26.41 | $27.09 | $27.09 | 163,720 |
| 2021-07-19 | $26.77 | $27.10 | $26.40 | $26.83 | $26.83 | 325,977 |
| 2021-07-16 | $27.99 | $28.09 | $27.35 | $27.40 | $27.40 | 235,581 |
| 2021-07-15 | $28.16 | $28.26 | $27.61 | $27.90 | $27.90 | 210,945 |
| 2021-07-14 | $29.20 | $29.25 | $28.40 | $28.48 | $28.48 | 175,372 |
| 2021-07-13 | $29.45 | $29.45 | $29.03 | $29.05 | $29.05 | 151,124 |
| 2021-07-12 | $29.81 | $29.81 | $29.50 | $29.58 | $29.58 | 201,580 |
| 2021-07-09 | $29.70 | $29.96 | $29.44 | $29.88 | $29.88 | 186,624 |
| 2021-07-08 | $29.01 | $29.66 | $28.93 | $29.50 | $29.50 | 157,619 |
| 2021-07-07 | $30.07 | $30.19 | $29.27 | $29.48 | $29.48 | 300,209 |
| 2021-07-06 | $30.62 | $30.63 | $30.01 | $30.19 | $30.19 | 111,877 |
| 2021-07-02 | $30.69 | $30.73 | $30.43 | $30.63 | $30.63 | 82,045 |
| 2021-07-01 | $30.48 | $30.72 | $30.28 | $30.41 | $30.41 | 72,070 |
| 2021-06-30 | $30.46 | $30.49 | $30.28 | $30.35 | $30.35 | 132,243 |
| 2021-06-29 | $30.64 | $30.83 | $30.56 | $30.68 | $30.68 | 80,583 |
| 2021-06-28 | $30.84 | $31.02 | $30.46 | $30.70 | $30.70 | 148,865 |
| 2021-06-25 | $31.42 | $31.44 | $31.07 | $31.15 | $31.15 | 79,241 |
| 2021-06-24 | $31.50 | $31.70 | $31.39 | $31.45 | $31.45 | 76,683 |
| 2021-06-23 | $31.20 | $31.40 | $30.92 | $31.07 | $31.07 | 64,577 |
| 2021-06-22 | $30.89 | $31.44 | $30.80 | $31.31 | $31.31 | 264,502 |
| 2021-06-21 | $30.42 | $30.89 | $30.27 | $30.89 | $30.89 | 84,407 |
| 2021-06-18 | $30.49 | $30.71 | $30.27 | $30.34 | $30.34 | 119,095 |
| 2021-06-17 | $30.72 | $30.96 | $30.35 | $30.70 | $30.70 | 131,901 |
| 2021-06-16 | $30.94 | $31.16 | $30.74 | $31.00 | $31.00 | 117,753 |
| 2021-06-15 | $31.21 | $31.42 | $31.00 | $31.05 | $31.05 | 242,442 |
| 2021-06-14 | $32.13 | $32.19 | $31.79 | $31.86 | $31.86 | 149,808 |
| 2021-06-11 | $32.09 | $32.33 | $32.05 | $32.22 | $32.22 | 88,004 |
| 2021-06-10 | $32.27 | $32.40 | $31.97 | $32.14 | $32.14 | 85,739 |
| 2021-06-09 | $32.56 | $32.57 | $32.16 | $32.25 | $32.25 | 98,033 |
| 2021-06-08 | $32.37 | $32.57 | $32.15 | $32.51 | $32.51 | 152,990 |
| 2021-06-07 | $31.71 | $32.07 | $31.63 | $32.00 | $32.00 | 103,009 |
| 2021-06-04 | $31.64 | $31.80 | $31.50 | $31.79 | $31.79 | 106,529 |
| 2021-06-03 | $31.55 | $31.58 | $31.07 | $31.39 | $31.39 | 90,909 |
| 2021-06-02 | $31.83 | $31.99 | $31.54 | $31.99 | $31.99 | 113,538 |
| 2021-06-01 | $31.79 | $31.86 | $31.41 | $31.65 | $31.65 | 124,516 |
| 2021-05-28 | $31.89 | $31.97 | $31.52 | $31.59 | $31.59 | 144,286 |
| 2021-05-27 | $31.86 | $32.24 | $31.59 | $32.21 | $32.21 | 144,694 |
| 2021-05-26 | $31.11 | $31.60 | $31.08 | $31.54 | $31.54 | 180,470 |
| 2021-05-25 | $31.11 | $31.44 | $30.88 | $31.00 | $31.00 | 138,508 |
| 2021-05-24 | $30.36 | $31.10 | $30.33 | $30.94 | $30.94 | 199,463 |
| 2021-05-21 | $30.40 | $30.54 | $30.12 | $30.17 | $30.17 | 65,943 |
| 2021-05-20 | $29.82 | $30.40 | $29.82 | $30.36 | $30.36 | 167,768 |
| 2021-05-19 | $29.11 | $29.52 | $28.85 | $29.48 | $29.48 | 139,830 |
| 2021-05-18 | $29.80 | $30.28 | $29.75 | $29.97 | $29.97 | 104,882 |
| 2021-05-17 | $29.39 | $29.59 | $29.18 | $29.48 | $29.48 | 113,520 |
| 2021-05-14 | $28.97 | $29.86 | $28.97 | $29.74 | $29.74 | 184,240 |
| 2021-05-13 | $28.98 | $29.30 | $28.45 | $28.92 | $28.92 | 238,019 |
| 2021-05-12 | $29.42 | $29.78 | $28.68 | $28.79 | $28.79 | 354,747 |
| 2021-05-11 | $29.19 | $30.10 | $28.96 | $30.01 | $30.01 | 535,584 |
| 2021-05-10 | $31.40 | $31.40 | $30.41 | $30.42 | $30.42 | 493,710 |
| 2021-05-07 | $31.09 | $31.54 | $31.09 | $31.52 | $31.52 | 147,586 |
| 2021-05-06 | $31.42 | $31.42 | $30.52 | $30.86 | $30.86 | 405,617 |
| 2021-05-05 | $31.88 | $32.04 | $31.69 | $31.84 | $31.84 | 130,332 |
| 2021-05-04 | $31.59 | $31.59 | $30.82 | $31.34 | $31.34 | 288,542 |
| 2021-05-03 | $32.18 | $32.27 | $31.95 | $32.01 | $32.01 | 364,531 |
| 2021-04-30 | $32.06 | $32.14 | $31.68 | $31.81 | $31.81 | 139,345 |
| 2021-04-29 | $32.81 | $32.93 | $31.98 | $32.29 | $32.29 | 193,291 |
| 2021-04-28 | $32.64 | $32.73 | $32.36 | $32.65 | $32.65 | 198,860 |
| 2021-04-27 | $32.50 | $33.08 | $32.50 | $32.90 | $32.90 | 203,077 |
| 2021-04-26 | $32.00 | $32.37 | $32.00 | $32.35 | $32.35 | 198,572 |
| 2021-04-23 | $31.24 | $31.94 | $31.24 | $31.87 | $31.87 | 227,037 |
| 2021-04-22 | $31.31 | $31.43 | $30.73 | $30.96 | $30.96 | 190,160 |
| 2021-04-21 | $30.30 | $31.39 | $30.08 | $31.36 | $31.36 | 200,626 |
| 2021-04-20 | $31.06 | $31.08 | $30.14 | $30.41 | $30.41 | 385,933 |
| 2021-04-19 | $32.13 | $32.18 | $31.26 | $31.41 | $31.41 | 287,663 |
| 2021-04-16 | $32.02 | $32.25 | $31.96 | $32.25 | $32.25 | 262,551 |
| 2021-04-15 | $32.16 | $32.27 | $31.78 | $31.96 | $31.96 | 224,370 |
| 2021-04-14 | $32.11 | $32.38 | $31.92 | $32.03 | $32.03 | 161,649 |
| 2021-04-13 | $31.65 | $32.04 | $31.54 | $32.04 | $32.04 | 230,634 |
| 2021-04-12 | $32.12 | $32.15 | $31.42 | $31.55 | $31.55 | 289,336 |
| 2021-04-09 | $32.38 | $32.46 | $32.15 | $32.45 | $32.45 | 200,426 |
| 2021-04-08 | $32.18 | $32.32 | $31.96 | $32.25 | $32.25 | 309,957 |
| 2021-04-07 | $32.27 | $32.29 | $31.81 | $31.96 | $31.96 | 225,057 |
| 2021-04-06 | $32.10 | $32.43 | $31.92 | $32.24 | $32.24 | 283,410 |
| 2021-04-05 | $31.96 | $32.27 | $31.81 | $32.06 | $32.06 | 376,320 |
| 2021-04-01 | $31.00 | $31.47 | $31.00 | $31.46 | $31.46 | 387,368 |
| 2021-03-31 | $30.73 | $30.84 | $30.60 | $30.78 | $30.78 | 166,859 |
| 2021-03-30 | $30.11 | $30.40 | $29.91 | $30.39 | $30.39 | 303,540 |
| 2021-03-29 | $31.13 | $31.28 | $30.33 | $30.44 | $30.44 | 289,551 |
| 2021-03-26 | $31.63 | $31.73 | $30.86 | $31.44 | $31.44 | 250,150 |
| 2021-03-25 | $30.41 | $31.45 | $30.25 | $31.43 | $31.43 | 541,930 |
| 2021-03-24 | $31.94 | $32.10 | $31.03 | $31.06 | $31.06 | 311,619 |
| 2021-03-23 | $32.04 | $32.12 | $31.34 | $31.47 | $31.47 | 363,058 |
| 2021-03-22 | $32.53 | $32.53 | $31.90 | $32.09 | $32.09 | 281,211 |
| 2021-03-19 | $31.71 | $32.31 | $31.50 | $32.22 | $32.22 | 363,739 |
| 2021-03-18 | $32.50 | $32.57 | $31.61 | $31.72 | $31.72 | 279,446 |
| 2021-03-17 | $31.90 | $32.60 | $31.76 | $32.57 | $32.57 | 305,310 |
| 2021-03-16 | $33.20 | $33.26 | $32.11 | $32.31 | $32.31 | 546,575 |
| 2021-03-15 | $32.58 | $32.94 | $32.50 | $32.89 | $32.89 | 756,611 |
| 2021-03-12 | $31.98 | $32.38 | $31.83 | $32.35 | $32.35 | 383,488 |
| 2021-03-11 | $31.79 | $32.52 | $31.65 | $32.52 | $32.52 | 888,238 |
| 2021-03-10 | $30.54 | $31.05 | $30.54 | $30.98 | $30.98 | 372,289 |
| 2021-03-09 | $30.30 | $30.55 | $30.20 | $30.39 | $30.39 | 381,566 |
| 2021-03-08 | $29.84 | $30.27 | $29.55 | $29.71 | $29.71 | 382,159 |
| 2021-03-05 | $30.25 | $30.34 | $28.19 | $29.92 | $29.92 | 1,268,735 |
| 2021-03-04 | $31.51 | $31.62 | $29.52 | $29.97 | $29.97 | 1,111,719 |
| 2021-03-03 | $32.42 | $32.59 | $31.64 | $31.68 | $31.68 | 533,912 |
| 2021-03-02 | $32.31 | $32.42 | $31.96 | $32.06 | $32.06 | 701,139 |
| 2021-03-01 | $31.56 | $32.15 | $31.33 | $32.14 | $32.14 | 715,315 |
| 2021-02-26 | $30.47 | $30.70 | $29.90 | $30.45 | $30.45 | 381,281 |
| 2021-02-25 | $31.75 | $31.75 | $30.18 | $30.39 | $30.39 | 454,355 |
| 2021-02-24 | $31.13 | $31.55 | $30.89 | $31.50 | $31.50 | 442,566 |
| 2021-02-23 | $30.45 | $31.05 | $29.50 | $30.93 | $30.93 | 694,995 |
| 2021-02-22 | $31.71 | $31.96 | $31.35 | $31.36 | $31.36 | 450,281 |
| 2021-02-19 | $31.31 | $31.69 | $31.27 | $31.48 | $31.48 | 401,110 |
| 2021-02-18 | $31.17 | $31.35 | $30.91 | $31.20 | $31.20 | 371,668 |
| 2021-02-17 | $31.60 | $31.60 | $30.93 | $31.45 | $31.45 | 427,297 |
| 2021-02-16 | $32.00 | $32.19 | $31.54 | $31.62 | $31.62 | 538,486 |
| 2021-02-12 | $31.16 | $31.75 | $31.03 | $31.73 | $31.73 | 431,891 |
| 2021-02-11 | $31.54 | $31.73 | $30.92 | $31.25 | $31.25 | 422,819 |
| 2021-02-10 | $31.60 | $31.76 | $30.80 | $31.14 | $31.14 | 667,964 |
| 2021-02-09 | $31.00 | $31.30 | $30.88 | $31.24 | $31.24 | 489,088 |
| 2021-02-08 | $31.41 | $31.48 | $30.80 | $31.13 | $31.13 | 868,661 |
| 2021-02-05 | $30.20 | $30.88 | $30.20 | $30.84 | $30.84 | 938,955 |
| 2021-02-04 | $29.47 | $29.79 | $29.28 | $29.76 | $29.76 | 427,109 |
| 2021-02-03 | $29.40 | $29.40 | $29.10 | $29.21 | $29.21 | 461,121 |
| 2021-02-02 | $28.85 | $29.14 | $28.64 | $29.14 | $29.14 | 594,013 |
| 2021-02-01 | $28.28 | $28.33 | $27.83 | $28.28 | $28.28 | 376,011 |
| 2021-01-29 | $28.25 | $28.25 | $27.33 | $27.68 | $27.68 | 400,484 |
| 2021-01-28 | $27.84 | $28.68 | $27.82 | $28.45 | $28.45 | 425,609 |
| 2021-01-27 | $28.08 | $28.26 | $27.44 | $27.66 | $27.66 | 743,121 |
| 2021-01-26 | $29.36 | $29.36 | $28.77 | $28.88 | $28.88 | 329,767 |
| 2021-01-25 | $29.65 | $29.80 | $28.70 | $29.16 | $29.16 | 556,172 |
| 2021-01-22 | $29.29 | $29.48 | $29.20 | $29.46 | $29.46 | 480,206 |
| 2021-01-21 | $29.59 | $29.69 | $29.26 | $29.64 | $29.64 | 412,490 |
| 2021-01-20 | $29.56 | $29.56 | $28.96 | $29.47 | $29.47 | 678,973 |
| 2021-01-19 | $29.17 | $29.25 | $28.55 | $28.77 | $28.77 | 498,307 |
| 2021-01-15 | $29.20 | $29.20 | $28.33 | $28.67 | $28.67 | 529,954 |
| 2021-01-14 | $28.93 | $29.28 | $28.93 | $29.20 | $29.20 | 468,733 |
| 2021-01-13 | $28.76 | $28.88 | $28.54 | $28.72 | $28.72 | 522,140 |
| 2021-01-12 | $28.36 | $28.73 | $28.21 | $28.69 | $28.69 | 404,530 |
| 2021-01-11 | $27.70 | $28.25 | $27.52 | $28.08 | $28.08 | 449,515 |
| 2021-01-08 | $28.07 | $28.11 | $27.77 | $28.09 | $28.09 | 485,431 |
| 2021-01-07 | $27.87 | $28.08 | $27.78 | $27.87 | $27.87 | 447,928 |
| 2021-01-06 | $27.91 | $28.02 | $27.28 | $27.67 | $27.67 | 707,418 |
| 2021-01-05 | $26.16 | $26.90 | $26.15 | $26.85 | $26.85 | 404,815 |
| 2021-01-04 | $26.60 | $26.71 | $25.63 | $25.78 | $25.78 | 423,235 |
| 2020-12-31 | $26.04 | $26.08 | $25.78 | $25.84 | $25.84 | 270,580 |
| 2020-12-30 | $26.26 | $26.37 | $26.12 | $26.15 | $26.15 | 191,922 |
| 2020-12-29 | $26.44 | $26.58 | $25.90 | $26.11 | $26.11 | 271,166 |
| 2020-12-28 | $26.73 | $26.78 | $26.20 | $26.21 | $26.14 | 270,026 |
| 2020-12-24 | $26.53 | $26.69 | $26.17 | $26.32 | $26.25 | 117,504 |
| 2020-12-23 | $26.09 | $26.43 | $25.98 | $26.34 | $26.27 | 232,447 |
| 2020-12-22 | $25.62 | $25.69 | $25.34 | $25.69 | $25.62 | 232,210 |
| 2020-12-21 | $25.33 | $25.74 | $25.25 | $25.62 | $25.55 | 265,269 |
| 2020-12-18 | $26.37 | $26.46 | $25.86 | $26.02 | $25.95 | 197,470 |
| 2020-12-17 | $25.83 | $26.18 | $25.79 | $26.18 | $26.11 | 315,151 |
| 2020-12-16 | $25.15 | $25.57 | $25.03 | $25.57 | $25.50 | 276,857 |
| 2020-12-15 | $24.82 | $25.04 | $24.58 | $25.04 | $24.97 | 103,385 |
| 2020-12-14 | $24.84 | $24.99 | $24.62 | $24.63 | $24.56 | 111,827 |
| 2020-12-11 | $24.73 | $24.80 | $24.36 | $24.56 | $24.49 | 130,869 |
| 2020-12-10 | $24.43 | $24.81 | $24.37 | $24.79 | $24.72 | 131,203 |
| 2020-12-09 | $25.02 | $25.19 | $24.47 | $24.73 | $24.66 | 194,039 |
| 2020-12-08 | $24.52 | $24.94 | $24.45 | $24.94 | $24.87 | 255,726 |
| 2020-12-07 | $24.62 | $24.74 | $24.53 | $24.68 | $24.61 | 175,889 |
| 2020-12-04 | $24.45 | $24.64 | $24.30 | $24.64 | $24.57 | 200,132 |
| 2020-12-03 | $24.15 | $24.44 | $24.13 | $24.20 | $24.13 | 310,922 |
| 2020-12-02 | $23.58 | $23.82 | $23.37 | $23.78 | $23.72 | 187,017 |
| 2020-12-01 | $23.87 | $23.87 | $23.56 | $23.76 | $23.70 | 99,821 |
| 2020-11-30 | $23.97 | $24.00 | $23.29 | $23.48 | $23.42 | 185,041 |
| 2020-11-27 | $23.31 | $23.76 | $23.31 | $23.65 | $23.59 | 279,804 |
| 2020-11-25 | $22.88 | $23.00 | $22.79 | $22.99 | $22.93 | 183,652 |
| 2020-11-24 | $22.36 | $22.92 | $22.36 | $22.88 | $22.82 | 185,893 |
| 2020-11-23 | $22.58 | $22.66 | $22.21 | $22.43 | $22.37 | 130,132 |
| 2020-11-20 | $22.61 | $22.67 | $22.50 | $22.56 | $22.49 | 124,476 |
| 2020-11-19 | $22.20 | $22.56 | $22.09 | $22.52 | $22.46 | 150,002 |
| 2020-11-18 | $22.21 | $22.49 | $22.11 | $22.22 | $22.16 | 170,897 |
| 2020-11-17 | $21.90 | $22.07 | $21.69 | $22.02 | $21.96 | 136,348 |
| 2020-11-16 | $22.07 | $22.07 | $21.85 | $21.99 | $21.93 | 152,327 |
| 2020-11-13 | $21.51 | $21.79 | $21.49 | $21.79 | $21.73 | 275,594 |
| 2020-11-12 | $21.34 | $21.53 | $21.05 | $21.12 | $21.06 | 70,892 |
| 2020-11-11 | $21.37 | $21.39 | $21.21 | $21.36 | $21.30 | 95,246 |
| 2020-11-10 | $21.47 | $21.50 | $20.97 | $21.24 | $21.18 | 120,490 |
| 2020-11-09 | $22.61 | $22.62 | $21.48 | $21.48 | $21.42 | 283,645 |
| 2020-11-06 | $21.59 | $21.60 | $21.40 | $21.54 | $21.48 | 97,871 |
| 2020-11-05 | $21.21 | $21.52 | $21.21 | $21.50 | $21.44 | 227,046 |
| 2020-11-04 | $20.50 | $20.93 | $20.39 | $20.70 | $20.64 | 174,311 |
| 2020-11-03 | $19.86 | $20.30 | $19.86 | $20.21 | $20.15 | 177,719 |
| 2020-11-02 | $19.50 | $19.56 | $19.35 | $19.53 | $19.48 | 123,558 |
| 2020-10-30 | $19.51 | $19.67 | $19.25 | $19.46 | $19.41 | 201,917 |
| 2020-10-29 | $19.56 | $19.76 | $19.46 | $19.59 | $19.54 | 151,646 |
| 2020-10-28 | $19.73 | $19.87 | $19.41 | $19.46 | $19.41 | 295,097 |
| 2020-10-27 | $20.62 | $20.62 | $20.13 | $20.19 | $20.13 | 151,044 |
| 2020-10-26 | $21.01 | $21.01 | $20.24 | $20.47 | $20.41 | 230,989 |
| 2020-10-23 | $21.35 | $21.42 | $21.03 | $21.27 | $21.21 | 108,736 |
| 2020-10-22 | $21.11 | $21.22 | $20.92 | $21.19 | $21.13 | 179,929 |
| 2020-10-21 | $21.39 | $21.55 | $21.11 | $21.13 | $21.07 | 150,355 |
| 2020-10-20 | $21.55 | $21.64 | $21.39 | $21.39 | $21.33 | 112,248 |
| 2020-10-19 | $21.95 | $21.95 | $21.39 | $21.43 | $21.37 | 300,626 |
| 2020-10-16 | $22.01 | $22.08 | $21.88 | $21.94 | $21.88 | 157,458 |
| 2020-10-15 | $21.78 | $22.03 | $21.71 | $21.97 | $21.91 | 208,597 |
| 2020-10-14 | $22.41 | $22.52 | $22.10 | $22.14 | $22.08 | 231,423 |
| 2020-10-13 | $22.20 | $22.27 | $21.93 | $22.22 | $22.16 | 251,534 |
| 2020-10-12 | $22.32 | $22.41 | $22.27 | $22.30 | $22.24 | 300,077 |
| 2020-10-09 | $22.43 | $22.48 | $22.24 | $22.25 | $22.19 | 248,259 |
| 2020-10-08 | $22.08 | $22.13 | $21.83 | $21.92 | $21.86 | 181,170 |
| 2020-10-07 | $21.72 | $21.87 | $21.60 | $21.79 | $21.73 | 178,392 |
| 2020-10-06 | $22.13 | $22.17 | $21.57 | $21.63 | $21.57 | 228,093 |
| 2020-10-05 | $21.99 | $22.10 | $21.72 | $21.94 | $21.88 | 187,961 |
| 2020-10-02 | $21.22 | $21.84 | $20.99 | $21.77 | $21.71 | 286,846 |
| 2020-10-01 | $21.73 | $21.84 | $21.55 | $21.81 | $21.75 | 250,974 |
| 2020-09-30 | $21.33 | $21.68 | $21.29 | $21.46 | $21.40 | 421,016 |
| 2020-09-29 | $21.55 | $21.55 | $21.11 | $21.15 | $21.09 | 177,618 |
| 2020-09-28 | $21.44 | $21.57 | $21.17 | $21.46 | $21.40 | 245,810 |
| 2020-09-25 | $20.39 | $21.20 | $20.23 | $21.17 | $21.11 | 420,896 |
| 2020-09-24 | $19.36 | $19.75 | $19.12 | $19.48 | $19.43 | 231,216 |
| 2020-09-23 | $20.44 | $20.47 | $19.63 | $19.65 | $19.60 | 320,865 |
| 2020-09-22 | $20.18 | $20.35 | $20.07 | $20.32 | $20.26 | 180,114 |
| 2020-09-21 | $20.37 | $20.37 | $19.82 | $20.16 | $20.11 | 422,906 |
| 2020-09-18 | $21.21 | $21.21 | $20.72 | $20.94 | $20.88 | 415,424 |
| 2020-09-17 | $20.48 | $21.01 | $20.45 | $20.90 | $20.84 | 292,450 |
| 2020-09-16 | $21.17 | $21.31 | $20.79 | $20.88 | $20.82 | 365,350 |
| 2020-09-15 | $20.89 | $21.03 | $20.65 | $20.85 | $20.79 | 566,890 |
| 2020-09-14 | $19.88 | $20.45 | $19.87 | $20.39 | $20.33 | 403,498 |
| 2020-09-11 | $19.73 | $19.81 | $19.19 | $19.43 | $19.38 | 195,844 |
| 2020-09-10 | $19.59 | $19.88 | $19.50 | $19.50 | $19.45 | 335,082 |
| 2020-09-09 | $19.31 | $19.51 | $19.03 | $19.39 | $19.34 | 275,210 |
| 2020-09-08 | $19.16 | $19.56 | $19.00 | $19.26 | $19.21 | 365,621 |
| 2020-09-04 | $19.45 | $19.71 | $18.77 | $19.42 | $19.37 | 267,331 |
| 2020-09-03 | $20.17 | $20.19 | $19.28 | $19.41 | $19.36 | 231,897 |
| 2020-09-02 | $20.39 | $20.39 | $19.84 | $20.26 | $20.20 | 365,322 |
| 2020-09-01 | $19.82 | $20.11 | $19.70 | $20.02 | $19.97 | 217,285 |
| 2020-08-31 | $20.14 | $20.20 | $19.75 | $19.77 | $19.72 | 266,359 |
| 2020-08-28 | $20.20 | $20.39 | $20.17 | $20.30 | $20.24 | 487,294 |
| 2020-08-27 | $19.09 | $19.23 | $18.98 | $19.10 | $19.05 | 166,427 |
| 2020-08-26 | $18.95 | $19.20 | $18.91 | $19.14 | $19.09 | 206,756 |
| 2020-08-25 | $18.55 | $18.76 | $18.54 | $18.66 | $18.61 | 116,760 |
| 2020-08-24 | $18.55 | $18.59 | $18.41 | $18.51 | $18.46 | 129,461 |
| 2020-08-21 | $18.29 | $18.41 | $18.05 | $18.30 | $18.25 | 142,450 |
| 2020-08-20 | $18.32 | $18.62 | $18.25 | $18.55 | $18.50 | 151,185 |
| 2020-08-19 | $18.55 | $18.61 | $18.30 | $18.30 | $18.25 | 218,428 |
| 2020-08-18 | $18.40 | $18.58 | $18.25 | $18.52 | $18.47 | 266,644 |
| 2020-08-17 | $18.15 | $18.34 | $18.04 | $18.28 | $18.23 | 239,858 |
| 2020-08-14 | $17.90 | $17.99 | $17.79 | $17.88 | $17.83 | 145,246 |
| 2020-08-13 | $17.73 | $18.12 | $17.73 | $17.94 | $17.89 | 322,169 |
| 2020-08-12 | $17.44 | $17.56 | $17.44 | $17.52 | $17.47 | 153,271 |
| 2020-08-11 | $17.45 | $17.65 | $17.23 | $17.28 | $17.23 | 226,689 |
| 2020-08-10 | $17.23 | $17.50 | $17.12 | $17.17 | $17.12 | 222,758 |
| 2020-08-07 | $17.18 | $17.43 | $17.13 | $17.29 | $17.24 | 193,105 |
| 2020-08-06 | $16.69 | $17.19 | $16.60 | $17.15 | $17.10 | 259,175 |
| 2020-08-05 | $16.54 | $16.73 | $16.50 | $16.71 | $16.66 | 186,658 |
| 2020-08-04 | $16.09 | $16.34 | $16.09 | $16.34 | $16.30 | 138,623 |
| 2020-08-03 | $15.85 | $16.20 | $15.80 | $16.18 | $16.13 | 264,314 |
| 2020-07-31 | $16.13 | $16.13 | $15.59 | $15.74 | $15.70 | 197,934 |
| 2020-07-30 | $15.98 | $16.18 | $15.86 | $16.17 | $16.13 | 95,913 |
| 2020-07-29 | $15.93 | $16.27 | $15.93 | $16.21 | $16.17 | 131,303 |
| 2020-07-28 | $15.78 | $15.99 | $15.74 | $15.79 | $15.75 | 148,925 |
| 2020-07-27 | $16.22 | $16.22 | $15.85 | $15.97 | $15.93 | 241,535 |
| 2020-07-24 | $15.92 | $16.08 | $15.83 | $16.06 | $16.02 | 106,702 |
| 2020-07-23 | $16.46 | $16.46 | $15.96 | $16.12 | $16.08 | 163,902 |
| 2020-07-22 | $16.50 | $16.62 | $16.44 | $16.55 | $16.50 | 163,434 |
| 2020-07-21 | $16.48 | $16.66 | $16.35 | $16.49 | $16.45 | 203,282 |
| 2020-07-20 | $16.72 | $16.73 | $16.48 | $16.59 | $16.54 | 195,607 |
| 2020-07-17 | $16.60 | $16.65 | $16.36 | $16.46 | $16.42 | 134,403 |
| 2020-07-16 | $16.39 | $16.47 | $16.24 | $16.41 | $16.37 | 120,235 |
| 2020-07-15 | $16.13 | $16.40 | $16.06 | $16.32 | $16.28 | 253,118 |
| 2020-07-14 | $15.57 | $15.78 | $15.40 | $15.77 | $15.73 | 190,919 |
| 2020-07-13 | $16.01 | $16.13 | $15.55 | $15.58 | $15.54 | 218,750 |
| 2020-07-10 | $15.87 | $15.97 | $15.77 | $15.91 | $15.87 | 151,321 |
| 2020-07-09 | $16.02 | $16.07 | $15.55 | $15.87 | $15.83 | 213,040 |
| 2020-07-08 | $15.71 | $15.94 | $15.53 | $15.89 | $15.85 | 180,825 |
| 2020-07-07 | $15.70 | $15.89 | $15.60 | $15.62 | $15.58 | 204,306 |
| 2020-07-06 | $16.10 | $16.14 | $15.78 | $15.81 | $15.77 | 249,805 |
| 2020-07-02 | $15.81 | $15.99 | $15.59 | $15.68 | $15.64 | 238,275 |
| 2020-07-01 | $15.30 | $15.58 | $15.30 | $15.48 | $15.44 | 168,435 |
| 2020-06-30 | $15.08 | $15.23 | $15.02 | $15.11 | $15.07 | 168,139 |
| 2020-06-29 | $14.88 | $15.20 | $14.58 | $15.13 | $15.09 | 208,845 |
| 2020-06-26 | $15.28 | $15.39 | $14.87 | $14.90 | $14.86 | 317,510 |
| 2020-06-25 | $15.25 | $15.32 | $15.00 | $15.24 | $15.20 | 498,735 |
| 2020-06-24 | $15.97 | $16.05 | $15.36 | $15.61 | $15.57 | 552,786 |
| 2020-06-23 | $15.76 | $16.06 | $15.72 | $15.90 | $15.86 | 1,190,162 |
| 2020-06-22 | $15.71 | $15.72 | $15.35 | $15.49 | $15.45 | 406,734 |
| 2020-06-19 | $15.65 | $15.80 | $15.35 | $15.54 | $15.50 | 702,120 |
| 2020-06-18 | $15.34 | $15.66 | $15.30 | $15.48 | $15.44 | 286,323 |
| 2020-06-17 | $15.26 | $15.54 | $15.09 | $15.38 | $15.34 | 578,409 |
| 2020-06-16 | $15.81 | $15.85 | $15.00 | $15.22 | $15.18 | 863,292 |
| 2020-06-15 | $14.39 | $15.26 | $14.23 | $15.22 | $15.18 | 754,118 |
| 2020-06-12 | $15.07 | $15.10 | $14.30 | $14.71 | $14.67 | 598,259 |
| 2020-06-11 | $14.55 | $15.11 | $14.30 | $14.41 | $14.37 | 975,507 |
| 2020-06-10 | $16.21 | $16.24 | $15.50 | $15.74 | $15.70 | 1,081,667 |
| 2020-06-09 | $16.49 | $16.49 | $16.02 | $16.09 | $16.05 | 1,516,540 |
| 2020-06-08 | $17.06 | $17.15 | $16.75 | $17.07 | $17.02 | 2,711,379 |
| 2020-06-05 | $17.20 | $17.39 | $16.59 | $16.61 | $16.56 | 2,939,297 |
| 2020-06-04 | $15.61 | $16.51 | $15.60 | $16.14 | $16.10 | 974,888 |
Roundhill Sports Betting & iGaming ETF (BETZ) News Headlines
.jpg)
One group of stocks is showing it could be resistant to the global macro worries: Sports betting
"Sports betting has slowly been outperforming the S&P 500," JC O'Hara, chief technical strategist at Roth Capital Partners, wrote in a note to client…
cnbc.com April 21, 2025Recent Roundhill Sports Betting & iGaming ETF (BETZ) News
Similar Companies to Roundhill Sports Betting & iGaming ETF (BETZ) 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 | -- | -- | -- |