Carlyle Finance LLC (CGABL) Exchange: NASDAQ
Data as of Aug. 19, 2025
$18.00 ($-0.13) -0.72%
Carlyle Finance LLC - Daily Information
Click for more stock information on Carlyle Finance LLC.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $17.83 |
| Previous Close | $18.00 |
| High | $18.04 |
| Low | $17.83 |
| Adjusted Open | $17.83 |
| Previous Adjusted Close | $18.00 |
| Adjusted High | $18.04 |
| Adjusted Low | $17.83 |
About Carlyle Finance LLC (CGABL)
Carlyle Finance LLC
Invest in Carlyle Finance LLC (CGABL)
Historical Stock Data for Carlyle Finance LLC (CGABL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $17.83 | $18.04 | $17.83 | $18.00 | $18.00 | 8,813 |
| 2025-07-31 | $18.15 | $18.43 | $17.90 | $18.13 | $17.84 | 77,913 |
| 2025-07-30 | $18.15 | $18.24 | $17.96 | $18.15 | $18.15 | 27,082 |
| 2025-07-29 | $17.89 | $18.15 | $17.80 | $18.15 | $18.15 | 28,963 |
| 2025-07-28 | $17.83 | $17.90 | $17.72 | $17.88 | $17.88 | 28,262 |
| 2025-07-25 | $17.73 | $17.83 | $17.66 | $17.82 | $17.82 | 12,237 |
| 2025-07-24 | $17.66 | $17.75 | $17.65 | $17.74 | $17.74 | 19,990 |
| 2025-07-23 | $17.60 | $17.65 | $17.45 | $17.64 | $17.64 | 44,193 |
| 2025-07-22 | $17.72 | $17.72 | $17.46 | $17.54 | $17.54 | 48,662 |
| 2025-07-21 | $17.69 | $17.88 | $17.60 | $17.73 | $17.73 | 23,930 |
| 2025-07-18 | $17.68 | $17.70 | $17.62 | $17.66 | $17.66 | 9,726 |
| 2025-07-17 | $17.51 | $17.67 | $17.47 | $17.67 | $17.67 | 11,276 |
| 2025-07-16 | $17.54 | $17.56 | $17.43 | $17.51 | $17.51 | 34,306 |
| 2025-07-15 | $17.59 | $17.59 | $17.40 | $17.52 | $17.52 | 43,385 |
| 2025-07-14 | $17.71 | $17.71 | $17.39 | $17.54 | $17.54 | 18,016 |
| 2025-07-11 | $17.77 | $17.77 | $17.59 | $17.62 | $17.62 | 24,982 |
| 2025-07-10 | $17.60 | $17.78 | $17.59 | $17.74 | $17.74 | 15,047 |
| 2025-07-09 | $17.49 | $17.61 | $17.49 | $17.60 | $17.60 | 18,808 |
| 2025-07-08 | $17.39 | $17.48 | $17.34 | $17.48 | $17.48 | 15,046 |
| 2025-07-07 | $17.15 | $17.37 | $17.03 | $17.37 | $17.37 | 188,349 |
| 2025-07-03 | $17.03 | $17.18 | $17.02 | $17.18 | $17.18 | 194,363 |
| 2025-07-02 | $16.90 | $17.04 | $16.85 | $17.03 | $17.03 | 100,471 |
| 2025-07-01 | $16.76 | $16.93 | $16.76 | $16.90 | $16.90 | 54,601 |
| 2025-06-30 | $16.80 | $16.84 | $16.71 | $16.75 | $16.75 | 112,143 |
| 2025-06-27 | $16.87 | $16.92 | $16.76 | $16.78 | $16.78 | 48,162 |
| 2025-06-26 | $16.77 | $16.86 | $16.72 | $16.84 | $16.84 | 54,978 |
| 2025-06-25 | $16.84 | $16.85 | $16.67 | $16.71 | $16.71 | 28,765 |
| 2025-06-24 | $16.75 | $16.86 | $16.73 | $16.81 | $16.81 | 59,274 |
| 2025-06-23 | $16.74 | $16.77 | $16.63 | $16.73 | $16.73 | 219,518 |
| 2025-06-20 | $16.72 | $16.80 | $16.69 | $16.74 | $16.74 | 17,375 |
| 2025-06-18 | $16.76 | $16.79 | $16.70 | $16.73 | $16.73 | 10,971 |
| 2025-06-17 | $16.73 | $16.73 | $16.71 | $16.71 | $16.71 | 5,024 |
| 2025-06-16 | $16.70 | $16.73 | $16.60 | $16.73 | $16.73 | 41,301 |
| 2025-06-13 | $16.65 | $16.72 | $16.60 | $16.62 | $16.62 | 12,945 |
| 2025-06-12 | $16.85 | $16.89 | $16.76 | $16.78 | $16.78 | 11,494 |
| 2025-06-11 | $16.97 | $16.98 | $16.77 | $16.83 | $16.83 | 14,178 |
| 2025-06-10 | $16.94 | $16.94 | $16.82 | $16.93 | $16.93 | 9,099 |
| 2025-06-09 | $16.88 | $16.97 | $16.82 | $16.89 | $16.89 | 27,232 |
| 2025-06-06 | $16.98 | $16.98 | $16.82 | $16.88 | $16.88 | 5,516 |
| 2025-06-05 | $17.06 | $17.12 | $16.94 | $16.97 | $16.97 | 10,403 |
| 2025-06-04 | $16.94 | $17.00 | $16.85 | $16.98 | $16.98 | 27,063 |
| 2025-06-03 | $16.81 | $16.95 | $16.81 | $16.90 | $16.90 | 28,052 |
| 2025-06-02 | $16.87 | $16.87 | $16.71 | $16.80 | $16.80 | 12,838 |
| 2025-05-30 | $16.65 | $16.96 | $16.60 | $16.87 | $16.87 | 120,751 |
| 2025-05-29 | $16.77 | $16.77 | $16.61 | $16.62 | $16.62 | 20,292 |
| 2025-05-28 | $16.69 | $16.70 | $16.58 | $16.68 | $16.68 | 28,943 |
| 2025-05-27 | $16.56 | $16.68 | $16.53 | $16.68 | $16.68 | 24,826 |
| 2025-05-23 | $16.50 | $16.62 | $16.44 | $16.52 | $16.52 | 25,649 |
| 2025-05-22 | $16.57 | $16.63 | $16.50 | $16.59 | $16.59 | 23,231 |
| 2025-05-21 | $16.78 | $16.78 | $16.46 | $16.57 | $16.57 | 54,069 |
| 2025-05-20 | $16.77 | $16.91 | $16.72 | $16.84 | $16.84 | 21,621 |
| 2025-05-19 | $16.63 | $16.78 | $16.59 | $16.78 | $16.78 | 18,890 |
| 2025-05-16 | $16.77 | $16.78 | $16.55 | $16.75 | $16.75 | 45,928 |
| 2025-05-15 | $16.65 | $16.77 | $16.62 | $16.73 | $16.73 | 33,857 |
| 2025-05-14 | $16.95 | $16.95 | $16.51 | $16.62 | $16.62 | 169,120 |
| 2025-05-13 | $17.02 | $17.02 | $16.86 | $16.95 | $16.95 | 20,869 |
| 2025-05-12 | $17.08 | $17.12 | $16.93 | $16.98 | $16.98 | 17,725 |
| 2025-05-09 | $17.06 | $17.12 | $16.92 | $16.97 | $16.97 | 12,105 |
| 2025-05-08 | $17.26 | $17.26 | $17.07 | $17.09 | $17.09 | 21,522 |
| 2025-05-07 | $17.18 | $17.27 | $17.15 | $17.22 | $17.22 | 16,750 |
| 2025-05-06 | $16.76 | $17.14 | $16.61 | $17.13 | $17.13 | 27,965 |
| 2025-05-05 | $16.73 | $16.78 | $16.71 | $16.76 | $16.76 | 14,446 |
| 2025-05-02 | $16.70 | $16.94 | $16.60 | $16.78 | $16.78 | 69,859 |
| 2025-05-01 | $16.86 | $16.86 | $16.59 | $16.71 | $16.71 | 23,719 |
| 2025-04-30 | $17.05 | $17.08 | $16.91 | $16.91 | $16.62 | 11,676 |
| 2025-04-29 | $17.20 | $17.20 | $17.05 | $17.06 | $16.77 | 17,104 |
| 2025-04-28 | $17.16 | $17.24 | $17.10 | $17.21 | $16.92 | 21,688 |
| 2025-04-25 | $17.20 | $17.20 | $17.08 | $17.14 | $16.85 | 20,072 |
| 2025-04-24 | $17.01 | $17.18 | $17.01 | $17.13 | $16.84 | 14,050 |
| 2025-04-23 | $16.99 | $17.00 | $16.82 | $16.97 | $16.68 | 15,744 |
| 2025-04-22 | $16.63 | $16.77 | $16.62 | $16.75 | $16.47 | 34,500 |
| 2025-04-21 | $16.68 | $16.68 | $16.43 | $16.57 | $16.29 | 23,095 |
| 2025-04-17 | $16.70 | $16.75 | $16.56 | $16.65 | $16.65 | 29,890 |
| 2025-04-16 | $16.71 | $16.86 | $16.57 | $16.60 | $16.60 | 16,283 |
| 2025-04-15 | $16.76 | $16.98 | $16.66 | $16.74 | $16.74 | 18,906 |
| 2025-04-14 | $17.05 | $17.05 | $16.77 | $16.82 | $16.82 | 15,550 |
| 2025-04-11 | $16.92 | $17.00 | $16.51 | $16.94 | $16.94 | 20,404 |
| 2025-04-10 | $17.29 | $17.29 | $16.86 | $16.92 | $16.92 | 15,730 |
| 2025-04-09 | $17.00 | $17.40 | $16.89 | $17.38 | $17.38 | 16,347 |
| 2025-04-08 | $17.41 | $17.41 | $16.93 | $17.09 | $17.09 | 24,809 |
| 2025-04-07 | $16.43 | $17.37 | $16.43 | $17.00 | $17.00 | 53,732 |
| 2025-04-04 | $17.32 | $17.40 | $17.02 | $17.38 | $17.38 | 29,087 |
| 2025-04-03 | $17.41 | $17.47 | $17.22 | $17.43 | $17.43 | 19,041 |
| 2025-04-02 | $17.50 | $17.63 | $17.43 | $17.58 | $17.58 | 7,396 |
| 2025-04-01 | $17.47 | $17.54 | $17.34 | $17.50 | $17.50 | 19,302 |
| 2025-03-31 | $17.44 | $17.65 | $17.28 | $17.40 | $17.40 | 195,324 |
| 2025-03-28 | $17.63 | $17.80 | $17.41 | $17.49 | $17.49 | 25,505 |
| 2025-03-27 | $17.45 | $17.79 | $17.37 | $17.62 | $17.62 | 51,754 |
| 2025-03-26 | $17.71 | $17.71 | $17.36 | $17.48 | $17.48 | 27,276 |
| 2025-03-25 | $17.80 | $17.80 | $17.72 | $17.75 | $17.75 | 9,055 |
| 2025-03-24 | $17.74 | $17.88 | $17.72 | $17.75 | $17.75 | 11,576 |
| 2025-03-21 | $17.79 | $17.90 | $17.65 | $17.82 | $17.82 | 13,360 |
| 2025-03-20 | $17.90 | $17.95 | $17.77 | $17.83 | $17.83 | 12,485 |
| 2025-03-19 | $17.84 | $18.00 | $17.75 | $17.88 | $17.88 | 20,767 |
| 2025-03-18 | $17.90 | $17.90 | $17.76 | $17.88 | $17.88 | 21,565 |
| 2025-03-17 | $17.83 | $17.94 | $17.78 | $17.91 | $17.91 | 10,840 |
| 2025-03-14 | $17.77 | $17.88 | $17.74 | $17.78 | $17.78 | 11,375 |
| 2025-03-13 | $17.72 | $17.77 | $17.58 | $17.70 | $17.70 | 20,784 |
| 2025-03-12 | $17.60 | $17.73 | $17.56 | $17.68 | $17.68 | 29,163 |
| 2025-03-11 | $17.64 | $17.67 | $17.53 | $17.54 | $17.54 | 21,595 |
| 2025-03-10 | $17.70 | $17.71 | $17.56 | $17.64 | $17.64 | 21,825 |
| 2025-03-07 | $17.92 | $17.92 | $17.62 | $17.74 | $17.74 | 24,574 |
| 2025-03-06 | $17.97 | $17.98 | $17.76 | $17.88 | $17.88 | 20,950 |
| 2025-03-05 | $17.97 | $18.09 | $17.87 | $17.99 | $17.99 | 29,107 |
| 2025-03-04 | $18.05 | $18.05 | $17.80 | $17.94 | $17.94 | 21,967 |
| 2025-03-03 | $18.10 | $18.12 | $17.97 | $18.04 | $18.04 | 17,439 |
| 2025-02-28 | $17.99 | $18.11 | $17.88 | $18.03 | $18.03 | 36,920 |
| 2025-02-27 | $18.00 | $18.04 | $17.93 | $17.98 | $17.98 | 7,326 |
| 2025-02-26 | $18.10 | $18.15 | $17.92 | $18.00 | $18.00 | 50,291 |
| 2025-02-25 | $18.00 | $18.13 | $17.97 | $18.07 | $18.07 | 19,589 |
| 2025-02-24 | $17.76 | $17.95 | $17.75 | $17.88 | $17.88 | 37,409 |
| 2025-02-21 | $17.74 | $17.77 | $17.66 | $17.77 | $17.77 | 100,718 |
| 2025-02-20 | $17.77 | $17.80 | $17.56 | $17.65 | $17.65 | 84,318 |
| 2025-02-19 | $17.89 | $17.89 | $17.62 | $17.68 | $17.68 | 38,378 |
| 2025-02-18 | $17.80 | $17.96 | $17.72 | $17.89 | $17.89 | 43,055 |
| 2025-02-14 | $17.84 | $17.94 | $17.83 | $17.91 | $17.91 | 13,839 |
| 2025-02-13 | $17.73 | $17.92 | $17.73 | $17.84 | $17.84 | 21,573 |
| 2025-02-12 | $17.50 | $17.70 | $17.50 | $17.67 | $17.67 | 13,122 |
| 2025-02-11 | $17.92 | $17.92 | $17.74 | $17.82 | $17.82 | 5,732 |
| 2025-02-10 | $17.90 | $18.03 | $17.78 | $17.88 | $17.88 | 9,484 |
| 2025-02-07 | $17.87 | $17.96 | $17.72 | $17.84 | $17.84 | 11,719 |
| 2025-02-06 | $18.14 | $18.18 | $17.82 | $17.90 | $17.90 | 54,063 |
| 2025-02-05 | $18.14 | $18.30 | $18.10 | $18.14 | $18.14 | 41,166 |
| 2025-02-04 | $18.41 | $18.41 | $18.10 | $18.12 | $18.12 | 20,474 |
| 2025-02-03 | $18.39 | $18.43 | $18.24 | $18.43 | $18.43 | 11,988 |
| 2025-01-31 | $18.72 | $18.72 | $18.46 | $18.46 | $18.46 | 5,077 |
| 2025-01-30 | $18.83 | $19.05 | $18.66 | $18.96 | $18.67 | 19,651 |
| 2025-01-29 | $18.81 | $18.90 | $18.64 | $18.70 | $18.41 | 8,463 |
| 2025-01-28 | $19.08 | $19.08 | $18.68 | $18.86 | $18.57 | 18,415 |
| 2025-01-27 | $18.80 | $19.13 | $18.80 | $19.02 | $18.73 | 20,084 |
| 2025-01-24 | $18.76 | $18.82 | $18.70 | $18.80 | $18.80 | 9,348 |
| 2025-01-23 | $18.77 | $18.77 | $18.58 | $18.67 | $18.67 | 13,773 |
| 2025-01-22 | $18.85 | $18.90 | $18.72 | $18.79 | $18.79 | 9,083 |
| 2025-01-21 | $18.64 | $18.86 | $18.60 | $18.86 | $18.86 | 28,609 |
| 2025-01-17 | $18.60 | $18.63 | $18.48 | $18.63 | $18.63 | 11,849 |
| 2025-01-16 | $18.44 | $18.75 | $18.44 | $18.64 | $18.64 | 21,238 |
| 2025-01-15 | $18.18 | $18.51 | $18.18 | $18.44 | $18.44 | 21,063 |
| 2025-01-14 | $17.81 | $18.07 | $17.80 | $17.99 | $17.99 | 26,223 |
| 2025-01-13 | $17.78 | $17.94 | $17.67 | $17.88 | $17.88 | 45,886 |
| 2025-01-10 | $18.24 | $18.28 | $17.85 | $18.01 | $18.01 | 51,365 |
| 2025-01-08 | $18.25 | $18.29 | $18.08 | $18.26 | $18.26 | 23,334 |
| 2025-01-07 | $18.65 | $18.65 | $18.19 | $18.29 | $18.29 | 66,585 |
| 2025-01-06 | $18.61 | $18.96 | $18.58 | $18.65 | $18.65 | 51,638 |
| 2025-01-03 | $18.34 | $18.64 | $18.14 | $18.64 | $18.64 | 13,550 |
| 2025-01-02 | $17.92 | $18.29 | $17.92 | $18.28 | $18.28 | 16,766 |
| 2024-12-31 | $17.83 | $18.02 | $17.65 | $17.82 | $17.82 | 195,730 |
| 2024-12-30 | $17.49 | $17.89 | $17.48 | $17.89 | $17.89 | 64,063 |
| 2024-12-27 | $17.80 | $17.80 | $17.51 | $17.59 | $17.59 | 43,699 |
| 2024-12-26 | $17.79 | $17.82 | $17.52 | $17.65 | $17.65 | 36,772 |
| 2024-12-24 | $17.81 | $17.81 | $17.51 | $17.74 | $17.74 | 15,705 |
| 2024-12-23 | $18.13 | $18.13 | $17.74 | $17.77 | $17.77 | 48,274 |
| 2024-12-20 | $18.00 | $18.16 | $17.89 | $18.13 | $18.13 | 14,450 |
| 2024-12-19 | $18.02 | $18.06 | $17.77 | $18.00 | $18.00 | 28,488 |
| 2024-12-18 | $18.32 | $18.53 | $18.01 | $18.01 | $18.01 | 51,929 |
| 2024-12-17 | $18.35 | $18.53 | $18.23 | $18.45 | $18.45 | 23,845 |
| 2024-12-16 | $18.58 | $18.60 | $18.32 | $18.33 | $18.33 | 17,813 |
| 2024-12-13 | $18.60 | $18.60 | $18.39 | $18.46 | $18.46 | 40,468 |
| 2024-12-12 | $18.67 | $18.72 | $18.50 | $18.60 | $18.60 | 27,075 |
| 2024-12-11 | $18.92 | $19.01 | $18.71 | $18.71 | $18.71 | 36,237 |
| 2024-12-10 | $18.80 | $19.05 | $18.76 | $18.92 | $18.92 | 12,546 |
| 2024-12-09 | $19.07 | $19.07 | $18.79 | $18.81 | $18.81 | 24,669 |
| 2024-12-06 | $19.20 | $19.35 | $18.95 | $18.95 | $18.95 | 36,018 |
| 2024-12-05 | $19.15 | $19.26 | $19.10 | $19.26 | $19.26 | 20,338 |
| 2024-12-04 | $19.20 | $19.31 | $19.11 | $19.31 | $19.31 | 11,923 |
| 2024-12-03 | $19.29 | $19.29 | $19.12 | $19.13 | $19.13 | 7,228 |
| 2024-12-02 | $19.44 | $19.60 | $19.30 | $19.35 | $19.35 | 12,364 |
| 2024-11-29 | $19.24 | $19.60 | $19.11 | $19.60 | $19.60 | 49,642 |
| 2024-11-27 | $19.06 | $19.25 | $19.06 | $19.25 | $19.25 | 8,935 |
| 2024-11-26 | $19.28 | $19.30 | $19.00 | $19.14 | $19.14 | 16,029 |
| 2024-11-25 | $19.35 | $19.49 | $19.25 | $19.25 | $19.25 | 52,144 |
| 2024-11-22 | $19.21 | $19.38 | $19.21 | $19.31 | $19.31 | 47,869 |
| 2024-11-21 | $19.20 | $19.45 | $19.18 | $19.24 | $19.24 | 17,283 |
| 2024-11-20 | $19.25 | $19.27 | $19.16 | $19.18 | $19.18 | 27,483 |
| 2024-11-19 | $19.35 | $19.40 | $19.22 | $19.26 | $19.26 | 32,409 |
| 2024-11-18 | $19.41 | $19.48 | $19.41 | $19.41 | $19.41 | 21,155 |
| 2024-11-15 | $19.47 | $19.54 | $19.40 | $19.46 | $19.46 | 27,506 |
| 2024-11-14 | $19.62 | $19.62 | $19.50 | $19.50 | $19.50 | 10,375 |
| 2024-11-13 | $19.82 | $19.87 | $19.54 | $19.61 | $19.61 | 30,628 |
| 2024-11-12 | $19.69 | $19.71 | $19.50 | $19.70 | $19.70 | 70,867 |
| 2024-11-11 | $19.68 | $19.83 | $19.53 | $19.70 | $19.70 | 70,232 |
| 2024-11-08 | $19.50 | $19.66 | $19.44 | $19.65 | $19.65 | 63,858 |
| 2024-11-07 | $19.55 | $19.55 | $19.37 | $19.47 | $19.47 | 7,446 |
| 2024-11-06 | $19.60 | $19.65 | $19.33 | $19.47 | $19.47 | 18,930 |
| 2024-11-05 | $19.45 | $19.74 | $19.45 | $19.73 | $19.73 | 21,326 |
| 2024-11-04 | $19.23 | $19.45 | $19.03 | $19.45 | $19.45 | 8,897 |
| 2024-11-01 | $19.43 | $19.45 | $19.19 | $19.19 | $19.19 | 11,800 |
| 2024-10-31 | $19.81 | $19.86 | $19.54 | $19.54 | $19.25 | 40,052 |
| 2024-10-30 | $19.84 | $19.96 | $19.80 | $19.80 | $19.80 | 5,105 |
| 2024-10-29 | $20.01 | $20.01 | $19.81 | $19.83 | $19.83 | 4,936 |
| 2024-10-28 | $20.03 | $20.14 | $19.98 | $20.02 | $20.02 | 7,613 |
| 2024-10-25 | $20.18 | $20.24 | $20.05 | $20.06 | $20.06 | 14,787 |
| 2024-10-24 | $20.27 | $20.27 | $20.10 | $20.17 | $20.17 | 8,012 |
| 2024-10-23 | $20.25 | $20.25 | $20.06 | $20.15 | $20.15 | 11,883 |
| 2024-10-22 | $20.28 | $20.38 | $20.11 | $20.32 | $20.32 | 8,175 |
| 2024-10-21 | $20.31 | $20.31 | $20.03 | $20.28 | $20.28 | 10,937 |
| 2024-10-18 | $20.35 | $20.35 | $20.23 | $20.32 | $20.32 | 2,908 |
| 2024-10-17 | $20.16 | $20.35 | $20.15 | $20.33 | $20.33 | 15,973 |
| 2024-10-16 | $20.17 | $20.42 | $20.17 | $20.34 | $20.34 | 13,907 |
| 2024-10-15 | $20.08 | $20.40 | $20.06 | $20.16 | $20.16 | 11,356 |
| 2024-10-14 | $19.98 | $20.10 | $19.81 | $20.09 | $20.09 | 14,577 |
| 2024-10-11 | $19.88 | $19.98 | $19.82 | $19.98 | $19.98 | 10,575 |
| 2024-10-10 | $20.02 | $20.02 | $19.84 | $19.84 | $19.84 | 16,228 |
| 2024-10-09 | $20.02 | $20.17 | $19.94 | $19.94 | $19.94 | 24,735 |
| 2024-10-08 | $19.84 | $20.00 | $19.71 | $19.97 | $19.97 | 8,191 |
| 2024-10-07 | $20.01 | $20.01 | $19.76 | $19.79 | $19.79 | 3,790 |
| 2024-10-04 | $20.30 | $20.30 | $19.80 | $20.02 | $20.02 | 57,151 |
| 2024-10-03 | $20.71 | $20.71 | $20.26 | $20.32 | $20.32 | 98,006 |
| 2024-10-02 | $20.50 | $20.85 | $20.50 | $20.72 | $20.72 | 66,470 |
| 2024-10-01 | $19.65 | $20.60 | $19.48 | $20.54 | $20.54 | 111,561 |
| 2024-09-30 | $19.91 | $20.02 | $19.53 | $19.54 | $19.54 | 75,129 |
| 2024-09-27 | $20.05 | $20.13 | $19.85 | $19.91 | $19.91 | 48,966 |
| 2024-09-26 | $19.97 | $20.08 | $19.80 | $20.02 | $20.02 | 36,275 |
| 2024-09-25 | $20.07 | $20.08 | $19.86 | $19.96 | $19.96 | 13,860 |
| 2024-09-24 | $19.94 | $20.04 | $19.74 | $20.04 | $20.04 | 11,013 |
| 2024-09-23 | $19.99 | $19.99 | $19.80 | $19.97 | $19.97 | 12,612 |
| 2024-09-20 | $19.96 | $19.97 | $19.80 | $19.97 | $19.97 | 16,008 |
| 2024-09-19 | $19.85 | $19.99 | $19.82 | $19.95 | $19.95 | 14,329 |
| 2024-09-18 | $19.82 | $19.82 | $19.67 | $19.80 | $19.80 | 14,894 |
| 2024-09-17 | $19.79 | $19.84 | $19.59 | $19.82 | $19.82 | 9,969 |
| 2024-09-16 | $19.52 | $19.70 | $19.45 | $19.66 | $19.66 | 15,345 |
| 2024-09-13 | $19.48 | $19.56 | $19.35 | $19.54 | $19.54 | 28,519 |
| 2024-09-12 | $19.52 | $19.70 | $19.37 | $19.50 | $19.50 | 36,089 |
| 2024-09-11 | $19.54 | $19.75 | $19.30 | $19.46 | $19.46 | 26,807 |
| 2024-09-10 | $19.56 | $19.64 | $19.46 | $19.59 | $19.59 | 13,147 |
| 2024-09-09 | $19.69 | $19.70 | $19.50 | $19.60 | $19.60 | 44,344 |
| 2024-09-06 | $19.77 | $19.82 | $19.51 | $19.60 | $19.60 | 31,592 |
| 2024-09-05 | $19.77 | $19.83 | $19.72 | $19.83 | $19.83 | 16,132 |
| 2024-09-04 | $19.79 | $19.84 | $19.76 | $19.77 | $19.77 | 28,636 |
| 2024-09-03 | $19.65 | $19.82 | $19.60 | $19.74 | $19.74 | 17,307 |
| 2024-08-30 | $19.85 | $19.85 | $19.70 | $19.75 | $19.75 | 13,495 |
| 2024-08-29 | $19.83 | $19.85 | $19.76 | $19.81 | $19.81 | 7,635 |
| 2024-08-28 | $19.56 | $19.84 | $19.53 | $19.80 | $19.80 | 29,608 |
| 2024-08-27 | $19.59 | $19.60 | $19.50 | $19.56 | $19.56 | 14,412 |
| 2024-08-26 | $19.74 | $19.80 | $19.55 | $19.63 | $19.63 | 21,083 |
| 2024-08-23 | $19.25 | $19.71 | $19.24 | $19.71 | $19.71 | 33,177 |
| 2024-08-22 | $19.24 | $19.24 | $19.09 | $19.23 | $19.23 | 13,732 |
| 2024-08-21 | $19.15 | $19.22 | $19.15 | $19.20 | $19.20 | 4,966 |
| 2024-08-20 | $19.02 | $19.12 | $18.95 | $19.12 | $19.12 | 11,266 |
| 2024-08-19 | $18.94 | $19.09 | $18.93 | $19.09 | $19.09 | 8,602 |
| 2024-08-16 | $18.73 | $18.95 | $18.67 | $18.95 | $18.95 | 7,573 |
| 2024-08-15 | $18.80 | $18.81 | $18.63 | $18.74 | $18.74 | 4,388 |
| 2024-08-14 | $18.73 | $18.78 | $18.61 | $18.68 | $18.68 | 10,861 |
| 2024-08-13 | $18.49 | $18.65 | $18.45 | $18.65 | $18.65 | 6,148 |
| 2024-08-12 | $18.57 | $18.60 | $18.35 | $18.43 | $18.43 | 7,555 |
| 2024-08-09 | $18.67 | $18.67 | $18.43 | $18.61 | $18.61 | 6,620 |
| 2024-08-08 | $18.54 | $18.69 | $18.41 | $18.67 | $18.67 | 7,763 |
| 2024-08-07 | $18.37 | $18.52 | $18.29 | $18.49 | $18.49 | 10,399 |
| 2024-08-06 | $18.10 | $18.30 | $18.00 | $18.30 | $18.30 | 11,279 |
| 2024-08-05 | $18.06 | $18.20 | $17.82 | $18.01 | $18.01 | 13,438 |
| 2024-08-02 | $18.25 | $18.40 | $18.11 | $18.36 | $18.36 | 14,854 |
| 2024-08-01 | $18.28 | $18.41 | $18.06 | $18.27 | $18.27 | 31,022 |
| 2024-07-31 | $18.91 | $18.91 | $18.28 | $18.32 | $18.03 | 88,796 |
| 2024-07-30 | $18.71 | $18.94 | $18.55 | $18.91 | $18.62 | 16,455 |
| 2024-07-29 | $18.77 | $18.77 | $18.62 | $18.64 | $18.35 | 15,046 |
| 2024-07-26 | $18.69 | $18.69 | $18.65 | $18.65 | $18.36 | 4,613 |
| 2024-07-25 | $18.50 | $18.64 | $18.40 | $18.54 | $18.25 | 5,317 |
| 2024-07-24 | $18.78 | $18.78 | $18.33 | $18.38 | $18.09 | 10,736 |
| 2024-07-23 | $18.80 | $18.90 | $18.78 | $18.78 | $18.48 | 9,757 |
| 2024-07-22 | $19.13 | $19.13 | $18.76 | $18.80 | $18.51 | 10,024 |
| 2024-07-19 | $19.00 | $19.08 | $18.80 | $19.05 | $18.75 | 27,682 |
| 2024-07-18 | $19.00 | $19.09 | $18.89 | $18.94 | $18.64 | 11,329 |
| 2024-07-17 | $18.94 | $18.95 | $18.74 | $18.95 | $18.65 | 7,052 |
| 2024-07-16 | $19.05 | $19.05 | $18.77 | $18.95 | $18.65 | 7,663 |
| 2024-07-15 | $19.05 | $19.05 | $18.49 | $18.87 | $18.58 | 16,169 |
| 2024-07-12 | $18.88 | $19.14 | $18.87 | $19.04 | $18.74 | 22,623 |
| 2024-07-11 | $18.56 | $18.88 | $18.56 | $18.87 | $18.58 | 15,650 |
| 2024-07-10 | $18.37 | $18.50 | $18.15 | $18.50 | $18.21 | 18,202 |
| 2024-07-09 | $18.40 | $18.40 | $18.21 | $18.31 | $18.02 | 9,022 |
| 2024-07-08 | $18.36 | $18.53 | $18.28 | $18.41 | $18.12 | 20,126 |
| 2024-07-05 | $18.29 | $18.44 | $18.29 | $18.36 | $18.07 | 11,090 |
| 2024-07-03 | $18.16 | $18.47 | $18.16 | $18.42 | $18.13 | 12,989 |
| 2024-07-02 | $18.22 | $18.23 | $18.06 | $18.22 | $17.94 | 8,472 |
| 2024-07-01 | $18.32 | $18.32 | $18.03 | $18.22 | $17.94 | 14,519 |
| 2024-06-28 | $18.37 | $18.39 | $18.18 | $18.20 | $17.92 | 8,036 |
| 2024-06-27 | $18.40 | $18.48 | $18.22 | $18.28 | $18.00 | 6,774 |
| 2024-06-26 | $18.16 | $18.43 | $18.16 | $18.36 | $18.07 | 7,430 |
| 2024-06-25 | $18.13 | $18.46 | $18.10 | $18.46 | $18.17 | 47,590 |
| 2024-06-24 | $18.05 | $18.14 | $18.05 | $18.09 | $17.81 | 10,625 |
| 2024-06-21 | $18.03 | $18.08 | $17.93 | $18.05 | $17.77 | 45,236 |
| 2024-06-20 | $18.07 | $18.10 | $17.90 | $18.03 | $17.75 | 56,201 |
| 2024-06-18 | $17.80 | $18.10 | $17.80 | $18.07 | $17.78 | 63,409 |
| 2024-06-17 | $17.76 | $17.87 | $17.70 | $17.81 | $17.53 | 19,950 |
| 2024-06-14 | $17.79 | $17.87 | $17.69 | $17.69 | $17.69 | 30,156 |
| 2024-06-13 | $17.85 | $17.95 | $17.67 | $17.83 | $17.83 | 46,673 |
| 2024-06-12 | $17.93 | $18.04 | $17.81 | $17.81 | $17.81 | 25,323 |
| 2024-06-11 | $17.88 | $17.95 | $17.69 | $17.73 | $17.73 | 13,400 |
| 2024-06-10 | $18.01 | $18.01 | $17.77 | $17.86 | $17.86 | 5,156 |
| 2024-06-07 | $17.95 | $18.06 | $17.85 | $18.02 | $18.02 | 9,832 |
| 2024-06-06 | $18.02 | $18.19 | $18.01 | $18.06 | $18.06 | 38,969 |
| 2024-06-05 | $18.20 | $18.23 | $18.04 | $18.15 | $18.15 | 9,658 |
| 2024-06-04 | $17.96 | $18.22 | $17.96 | $18.20 | $18.20 | 9,783 |
| 2024-06-03 | $18.23 | $18.23 | $17.95 | $18.13 | $18.13 | 21,110 |
| 2024-05-31 | $17.89 | $18.16 | $17.76 | $18.16 | $18.16 | 73,475 |
| 2024-05-30 | $17.62 | $17.82 | $17.61 | $17.66 | $17.66 | 12,919 |
| 2024-05-29 | $17.54 | $17.71 | $17.50 | $17.59 | $17.59 | 18,352 |
| 2024-05-28 | $17.85 | $17.89 | $17.64 | $17.75 | $17.75 | 18,919 |
| 2024-05-24 | $17.61 | $17.81 | $17.59 | $17.81 | $17.81 | 16,912 |
| 2024-05-23 | $17.95 | $17.95 | $17.49 | $17.56 | $17.56 | 67,535 |
| 2024-05-22 | $18.01 | $18.08 | $17.95 | $17.98 | $17.98 | 15,867 |
| 2024-05-21 | $18.13 | $18.26 | $17.97 | $18.08 | $18.08 | 14,696 |
| 2024-05-20 | $18.31 | $18.36 | $18.00 | $18.09 | $18.09 | 47,736 |
| 2024-05-17 | $18.40 | $18.52 | $18.22 | $18.26 | $18.26 | 8,713 |
| 2024-05-16 | $18.38 | $18.50 | $18.34 | $18.45 | $18.45 | 8,623 |
| 2024-05-15 | $18.21 | $18.41 | $18.15 | $18.40 | $18.40 | 24,586 |
| 2024-05-14 | $18.17 | $18.28 | $18.00 | $18.06 | $18.06 | 30,313 |
| 2024-05-13 | $18.22 | $18.31 | $18.06 | $18.16 | $18.16 | 5,933 |
| 2024-05-10 | $18.17 | $18.19 | $17.95 | $18.19 | $18.19 | 21,759 |
| 2024-05-09 | $18.21 | $18.34 | $18.07 | $18.22 | $18.22 | 20,779 |
| 2024-05-08 | $18.58 | $18.63 | $18.10 | $18.19 | $18.19 | 36,612 |
| 2024-05-07 | $18.84 | $18.91 | $18.61 | $18.67 | $18.67 | 12,642 |
| 2024-05-06 | $18.65 | $18.81 | $18.55 | $18.81 | $18.81 | 9,178 |
| 2024-05-03 | $18.53 | $18.60 | $18.40 | $18.60 | $18.60 | 7,195 |
| 2024-05-02 | $18.30 | $18.44 | $18.30 | $18.38 | $18.38 | 10,694 |
| 2024-05-01 | $18.21 | $18.31 | $18.11 | $18.31 | $18.31 | 15,557 |
| 2024-04-30 | $18.50 | $18.50 | $18.11 | $18.11 | $18.11 | 19,895 |
| 2024-04-29 | $18.64 | $18.72 | $18.57 | $18.72 | $18.43 | 5,375 |
| 2024-04-26 | $18.62 | $18.85 | $18.50 | $18.57 | $18.28 | 8,621 |
| 2024-04-25 | $18.70 | $18.70 | $18.27 | $18.63 | $18.34 | 6,368 |
| 2024-04-24 | $18.84 | $18.84 | $18.65 | $18.82 | $18.52 | 4,802 |
| 2024-04-23 | $18.64 | $18.85 | $18.64 | $18.85 | $18.55 | 6,250 |
| 2024-04-22 | $18.40 | $18.65 | $18.40 | $18.61 | $18.32 | 9,789 |
| 2024-04-19 | $18.26 | $18.34 | $18.20 | $18.34 | $18.05 | 11,520 |
| 2024-04-18 | $18.26 | $18.38 | $18.04 | $18.25 | $17.96 | 23,646 |
| 2024-04-17 | $18.13 | $18.45 | $18.13 | $18.18 | $17.89 | 21,513 |
| 2024-04-16 | $18.22 | $18.55 | $18.02 | $18.08 | $17.80 | 17,476 |
| 2024-04-15 | $18.89 | $18.89 | $18.17 | $18.18 | $17.89 | 31,966 |
| 2024-04-12 | $18.99 | $19.04 | $18.78 | $18.89 | $18.89 | 6,698 |
| 2024-04-11 | $19.37 | $19.37 | $18.84 | $18.99 | $18.99 | 14,571 |
| 2024-04-10 | $19.53 | $19.56 | $19.08 | $19.34 | $19.34 | 39,940 |
| 2024-04-09 | $19.75 | $19.82 | $19.60 | $19.60 | $19.60 | 9,425 |
| 2024-04-08 | $19.63 | $19.82 | $19.62 | $19.75 | $19.75 | 17,554 |
| 2024-04-05 | $19.93 | $19.93 | $19.67 | $19.67 | $19.67 | 15,213 |
| 2024-04-04 | $19.83 | $19.97 | $19.72 | $19.92 | $19.92 | 12,579 |
| 2024-04-03 | $19.70 | $19.80 | $19.51 | $19.80 | $19.80 | 44,089 |
| 2024-04-02 | $19.78 | $19.94 | $19.58 | $19.71 | $19.71 | 14,187 |
| 2024-04-01 | $19.61 | $19.99 | $19.46 | $19.99 | $19.99 | 87,578 |
| 2024-03-28 | $20.12 | $20.24 | $19.51 | $19.51 | $19.51 | 194,958 |
| 2024-03-27 | $20.15 | $20.16 | $20.03 | $20.11 | $20.11 | 17,664 |
| 2024-03-26 | $20.12 | $20.12 | $19.97 | $20.10 | $20.10 | 10,251 |
| 2024-03-25 | $20.22 | $20.22 | $19.95 | $20.09 | $20.09 | 7,983 |
| 2024-03-22 | $20.20 | $20.24 | $20.05 | $20.18 | $20.18 | 5,181 |
| 2024-03-21 | $19.84 | $20.10 | $19.80 | $20.10 | $20.10 | 24,972 |
| 2024-03-20 | $19.92 | $20.08 | $19.59 | $19.78 | $19.78 | 36,000 |
| 2024-03-19 | $19.66 | $19.92 | $19.52 | $19.89 | $19.89 | 25,430 |
| 2024-03-18 | $19.50 | $19.66 | $19.40 | $19.64 | $19.64 | 9,746 |
| 2024-03-15 | $19.55 | $19.60 | $19.35 | $19.60 | $19.60 | 14,005 |
| 2024-03-14 | $19.88 | $19.88 | $19.45 | $19.47 | $19.47 | 17,513 |
| 2024-03-13 | $19.88 | $20.03 | $19.82 | $19.82 | $19.82 | 18,436 |
| 2024-03-12 | $19.83 | $19.96 | $19.74 | $19.80 | $19.80 | 14,071 |
| 2024-03-11 | $20.02 | $20.02 | $19.79 | $19.82 | $19.82 | 22,401 |
| 2024-03-08 | $20.39 | $20.40 | $19.94 | $19.95 | $19.95 | 23,803 |
| 2024-03-07 | $20.55 | $20.55 | $20.36 | $20.39 | $20.39 | 29,855 |
| 2024-03-06 | $20.61 | $20.75 | $20.35 | $20.55 | $20.55 | 25,719 |
| 2024-03-05 | $19.70 | $20.54 | $19.70 | $20.54 | $20.54 | 19,796 |
| 2024-03-04 | $19.72 | $19.80 | $19.70 | $19.70 | $19.70 | 11,666 |
| 2024-03-01 | $19.74 | $19.84 | $19.67 | $19.71 | $19.71 | 12,820 |
| 2024-02-29 | $19.18 | $19.74 | $19.15 | $19.74 | $19.74 | 93,254 |
| 2024-02-28 | $19.46 | $19.48 | $19.15 | $19.15 | $19.15 | 27,936 |
| 2024-02-27 | $19.48 | $19.49 | $19.37 | $19.40 | $19.40 | 4,418 |
| 2024-02-26 | $19.38 | $19.48 | $19.34 | $19.48 | $19.48 | 6,243 |
| 2024-02-23 | $19.42 | $19.42 | $19.32 | $19.32 | $19.32 | 13,924 |
| 2024-02-22 | $19.32 | $19.49 | $19.32 | $19.35 | $19.35 | 2,454 |
| 2024-02-21 | $19.38 | $19.50 | $19.28 | $19.29 | $19.29 | 10,899 |
| 2024-02-20 | $19.43 | $19.49 | $19.25 | $19.25 | $19.25 | 11,312 |
| 2024-02-16 | $19.40 | $19.45 | $19.29 | $19.44 | $19.44 | 4,543 |
| 2024-02-15 | $19.44 | $19.50 | $19.33 | $19.33 | $19.33 | 12,057 |
| 2024-02-14 | $19.55 | $19.58 | $19.38 | $19.54 | $19.54 | 7,760 |
| 2024-02-13 | $19.70 | $19.74 | $19.28 | $19.50 | $19.50 | 11,197 |
| 2024-02-12 | $20.00 | $20.00 | $19.80 | $19.90 | $19.90 | 20,806 |
| 2024-02-09 | $19.92 | $20.05 | $19.84 | $20.00 | $20.00 | 17,696 |
| 2024-02-08 | $19.87 | $19.95 | $19.75 | $19.75 | $19.75 | 9,598 |
| 2024-02-07 | $19.88 | $19.90 | $19.70 | $19.81 | $19.81 | 12,732 |
| 2024-02-06 | $19.84 | $19.90 | $19.76 | $19.76 | $19.76 | 15,773 |
| 2024-02-05 | $19.91 | $19.94 | $19.70 | $19.81 | $19.81 | 18,471 |
| 2024-02-02 | $19.95 | $19.96 | $19.88 | $19.89 | $19.89 | 8,048 |
| 2024-02-01 | $20.08 | $20.08 | $19.86 | $19.97 | $19.97 | 7,520 |
| 2024-01-31 | $20.12 | $20.12 | $19.70 | $19.99 | $19.99 | 13,436 |
| 2024-01-30 | $20.02 | $20.33 | $20.00 | $20.18 | $19.89 | 15,787 |
| 2024-01-29 | $20.09 | $20.25 | $20.01 | $20.14 | $19.85 | 12,546 |
| 2024-01-26 | $19.80 | $20.08 | $19.78 | $20.00 | $19.71 | 15,629 |
| 2024-01-25 | $19.76 | $19.85 | $19.67 | $19.85 | $19.57 | 14,783 |
| 2024-01-24 | $19.74 | $19.75 | $19.42 | $19.60 | $19.32 | 12,616 |
| 2024-01-23 | $19.77 | $19.98 | $19.55 | $19.69 | $19.41 | 27,765 |
| 2024-01-22 | $18.79 | $19.90 | $18.79 | $19.79 | $19.51 | 73,460 |
| 2024-01-19 | $18.71 | $18.88 | $18.53 | $18.65 | $18.38 | 27,002 |
| 2024-01-18 | $19.29 | $19.40 | $18.80 | $18.80 | $18.53 | 27,443 |
| 2024-01-17 | $19.53 | $19.71 | $19.12 | $19.13 | $18.86 | 36,766 |
| 2024-01-16 | $19.79 | $19.88 | $19.53 | $19.53 | $19.25 | 8,692 |
| 2024-01-12 | $19.69 | $19.88 | $19.69 | $19.81 | $19.53 | 15,518 |
| 2024-01-11 | $19.80 | $19.80 | $19.63 | $19.72 | $19.44 | 15,782 |
| 2024-01-10 | $20.04 | $20.10 | $19.62 | $19.75 | $19.47 | 28,214 |
| 2024-01-09 | $20.03 | $20.25 | $20.00 | $20.00 | $19.71 | 18,439 |
| 2024-01-08 | $20.09 | $20.19 | $20.02 | $20.02 | $19.73 | 16,282 |
| 2024-01-05 | $20.06 | $20.19 | $20.00 | $20.01 | $19.72 | 34,521 |
| 2024-01-04 | $20.25 | $20.25 | $19.96 | $20.13 | $19.84 | 10,208 |
| 2024-01-03 | $20.26 | $20.33 | $20.10 | $20.25 | $19.96 | 27,406 |
| 2024-01-02 | $20.50 | $20.50 | $20.28 | $20.33 | $20.04 | 83,223 |
| 2023-12-29 | $20.47 | $20.60 | $20.32 | $20.59 | $20.30 | 432,604 |
| 2023-12-28 | $20.30 | $20.47 | $20.20 | $20.47 | $20.18 | 49,289 |
| 2023-12-27 | $20.21 | $20.35 | $20.10 | $20.30 | $20.01 | 42,034 |
| 2023-12-26 | $20.20 | $20.25 | $20.07 | $20.12 | $19.83 | 28,648 |
| 2023-12-22 | $20.02 | $20.24 | $20.00 | $20.13 | $19.84 | 20,109 |
| 2023-12-21 | $20.00 | $20.10 | $19.85 | $20.09 | $19.80 | 14,944 |
| 2023-12-20 | $19.67 | $19.86 | $19.59 | $19.82 | $19.54 | 24,365 |
| 2023-12-19 | $19.47 | $19.77 | $19.22 | $19.75 | $19.47 | 30,348 |
| 2023-12-18 | $19.44 | $19.44 | $19.19 | $19.35 | $19.07 | 43,127 |
| 2023-12-15 | $19.70 | $19.95 | $19.43 | $19.44 | $19.44 | 19,497 |
| 2023-12-14 | $19.74 | $19.77 | $19.51 | $19.72 | $19.72 | 25,043 |
| 2023-12-13 | $19.14 | $19.64 | $19.05 | $19.52 | $19.52 | 25,830 |
| 2023-12-12 | $18.90 | $19.22 | $18.86 | $19.12 | $19.12 | 30,991 |
| 2023-12-11 | $18.92 | $19.00 | $18.69 | $18.90 | $18.90 | 92,642 |
| 2023-12-08 | $18.73 | $18.93 | $18.57 | $18.91 | $18.91 | 24,709 |
| 2023-12-07 | $18.66 | $18.70 | $18.56 | $18.64 | $18.64 | 39,402 |
| 2023-12-06 | $18.77 | $18.80 | $18.56 | $18.56 | $18.56 | 33,680 |
| 2023-12-05 | $18.77 | $18.90 | $18.55 | $18.60 | $18.60 | 16,847 |
| 2023-12-04 | $18.20 | $18.82 | $18.15 | $18.79 | $18.79 | 64,064 |
| 2023-12-01 | $17.96 | $18.40 | $17.96 | $18.20 | $18.20 | 51,698 |
| 2023-11-30 | $18.04 | $18.43 | $17.95 | $17.96 | $17.96 | 85,344 |
| 2023-11-29 | $17.64 | $18.04 | $17.54 | $18.00 | $18.00 | 28,585 |
| 2023-11-28 | $17.50 | $17.74 | $17.50 | $17.54 | $17.54 | 28,769 |
| 2023-11-27 | $17.21 | $17.56 | $17.16 | $17.50 | $17.50 | 31,430 |
| 2023-11-24 | $17.28 | $17.28 | $17.08 | $17.25 | $17.25 | 6,523 |
| 2023-11-22 | $17.54 | $17.54 | $17.07 | $17.23 | $17.23 | 14,979 |
| 2023-11-21 | $17.35 | $17.52 | $17.32 | $17.45 | $17.45 | 14,334 |
| 2023-11-20 | $17.04 | $17.45 | $17.04 | $17.32 | $17.32 | 24,622 |
| 2023-11-17 | $17.28 | $17.51 | $17.13 | $17.21 | $17.21 | 20,776 |
| 2023-11-16 | $17.45 | $17.54 | $17.33 | $17.35 | $17.35 | 30,039 |
| 2023-11-15 | $17.65 | $17.68 | $17.44 | $17.50 | $17.50 | 17,191 |
| 2023-11-14 | $17.71 | $17.89 | $17.62 | $17.64 | $17.64 | 48,176 |
| 2023-11-13 | $17.70 | $17.70 | $17.45 | $17.45 | $17.45 | 32,366 |
| 2023-11-10 | $17.67 | $17.70 | $17.45 | $17.69 | $17.69 | 15,728 |
| 2023-11-09 | $17.82 | $17.87 | $17.41 | $17.47 | $17.47 | 10,899 |
| 2023-11-08 | $17.61 | $17.83 | $17.60 | $17.74 | $17.74 | 10,902 |
| 2023-11-07 | $17.89 | $17.89 | $17.50 | $17.60 | $17.60 | 19,937 |
| 2023-11-06 | $17.80 | $18.00 | $17.47 | $17.79 | $17.79 | 17,405 |
| 2023-11-03 | $17.53 | $17.91 | $17.53 | $17.91 | $17.91 | 12,228 |
| 2023-11-02 | $17.01 | $17.50 | $17.01 | $17.50 | $17.50 | 22,038 |
| 2023-11-01 | $16.41 | $16.92 | $16.41 | $16.92 | $16.92 | 18,613 |
| 2023-10-31 | $16.02 | $16.49 | $15.90 | $16.34 | $16.34 | 95,935 |
| 2023-10-30 | $16.17 | $16.26 | $16.05 | $16.08 | $15.80 | 11,378 |
| 2023-10-27 | $16.35 | $16.35 | $16.03 | $16.17 | $15.89 | 14,385 |
| 2023-10-26 | $16.38 | $16.50 | $16.22 | $16.31 | $16.03 | 12,831 |
| 2023-10-25 | $16.50 | $16.50 | $16.32 | $16.39 | $16.11 | 8,283 |
| 2023-10-24 | $16.31 | $16.58 | $16.31 | $16.58 | $16.29 | 9,049 |
| 2023-10-23 | $16.21 | $16.33 | $16.21 | $16.24 | $15.96 | 4,063 |
| 2023-10-20 | $16.25 | $16.25 | $16.01 | $16.22 | $15.94 | 8,122 |
| 2023-10-19 | $16.32 | $16.52 | $16.19 | $16.20 | $15.92 | 16,516 |
| 2023-10-18 | $16.46 | $16.57 | $16.34 | $16.40 | $16.11 | 11,580 |
| 2023-10-17 | $16.62 | $16.75 | $16.39 | $16.51 | $16.22 | 29,385 |
| 2023-10-16 | $16.83 | $16.86 | $16.61 | $16.71 | $16.42 | 7,831 |
| 2023-10-13 | $16.85 | $16.95 | $16.65 | $16.80 | $16.51 | 14,449 |
| 2023-10-12 | $16.85 | $16.98 | $16.68 | $16.74 | $16.45 | 38,577 |
| 2023-10-11 | $16.87 | $16.97 | $16.68 | $16.95 | $16.66 | 14,082 |
| 2023-10-10 | $16.55 | $16.82 | $16.51 | $16.82 | $16.53 | 48,126 |
| 2023-10-09 | $16.55 | $16.68 | $16.41 | $16.57 | $16.28 | 11,747 |
| 2023-10-06 | $16.35 | $16.64 | $16.35 | $16.55 | $16.26 | 13,992 |
| 2023-10-05 | $16.42 | $16.59 | $16.30 | $16.50 | $16.21 | 238,343 |
| 2023-10-04 | $16.31 | $16.48 | $16.11 | $16.48 | $16.19 | 39,846 |
| 2023-10-03 | $16.40 | $16.40 | $16.12 | $16.33 | $16.05 | 68,916 |
| 2023-10-02 | $16.28 | $16.38 | $16.11 | $16.33 | $16.05 | 57,574 |
| 2023-09-29 | $16.23 | $16.60 | $16.22 | $16.42 | $16.13 | 457,349 |
| 2023-09-28 | $16.22 | $16.34 | $16.02 | $16.15 | $15.87 | 323,952 |
| 2023-09-27 | $16.35 | $16.35 | $16.02 | $16.26 | $15.98 | 41,279 |
| 2023-09-26 | $16.07 | $16.32 | $15.95 | $16.27 | $15.99 | 40,095 |
| 2023-09-25 | $16.04 | $16.21 | $15.84 | $16.09 | $15.81 | 25,562 |
| 2023-09-22 | $16.00 | $16.29 | $16.00 | $16.17 | $15.88 | 25,486 |
| 2023-09-21 | $16.30 | $16.30 | $15.83 | $15.90 | $15.62 | 32,930 |
| 2023-09-20 | $16.37 | $16.48 | $16.30 | $16.37 | $16.09 | 17,466 |
| 2023-09-19 | $16.23 | $16.38 | $16.22 | $16.32 | $16.04 | 35,639 |
| 2023-09-18 | $16.11 | $16.38 | $16.08 | $16.22 | $15.94 | 37,913 |
| 2023-09-15 | $16.04 | $16.22 | $16.02 | $16.10 | $15.82 | 41,867 |
| 2023-09-14 | $15.81 | $16.13 | $15.81 | $16.04 | $15.76 | 36,242 |
| 2023-09-13 | $15.88 | $15.89 | $15.73 | $15.74 | $15.46 | 31,128 |
| 2023-09-12 | $15.86 | $15.96 | $15.75 | $15.87 | $15.59 | 44,726 |
| 2023-09-11 | $16.01 | $16.04 | $15.82 | $15.92 | $15.64 | 40,765 |
| 2023-09-08 | $15.94 | $16.10 | $15.82 | $15.90 | $15.62 | 22,577 |
| 2023-09-07 | $16.01 | $16.25 | $15.80 | $15.86 | $15.58 | 34,962 |
| 2023-09-06 | $16.44 | $16.44 | $15.60 | $15.95 | $15.67 | 50,928 |
| 2023-09-05 | $16.57 | $16.57 | $16.39 | $16.39 | $16.11 | 31,657 |
| 2023-09-01 | $16.67 | $16.67 | $16.48 | $16.57 | $16.28 | 6,064 |
| 2023-08-31 | $16.52 | $16.69 | $16.52 | $16.65 | $16.36 | 48,992 |
| 2023-08-30 | $16.59 | $16.59 | $16.48 | $16.59 | $16.30 | 4,848 |
| 2023-08-29 | $16.58 | $16.60 | $16.44 | $16.56 | $16.27 | 23,167 |
| 2023-08-28 | $16.61 | $16.61 | $16.41 | $16.54 | $16.25 | 21,060 |
| 2023-08-25 | $16.58 | $16.63 | $16.26 | $16.60 | $16.31 | 10,334 |
| 2023-08-24 | $16.70 | $16.70 | $16.20 | $16.48 | $16.19 | 32,715 |
| 2023-08-23 | $16.62 | $16.84 | $16.60 | $16.64 | $16.35 | 34,094 |
| 2023-08-22 | $16.86 | $16.86 | $16.63 | $16.65 | $16.36 | 20,933 |
| 2023-08-21 | $16.85 | $16.86 | $16.52 | $16.64 | $16.35 | 46,134 |
| 2023-08-18 | $16.59 | $16.85 | $16.48 | $16.85 | $16.56 | 15,843 |
| 2023-08-17 | $16.66 | $16.74 | $16.50 | $16.59 | $16.30 | 12,063 |
| 2023-08-16 | $17.23 | $17.23 | $16.65 | $16.65 | $16.36 | 29,632 |
| 2023-08-15 | $17.56 | $17.70 | $17.14 | $17.14 | $16.84 | 11,198 |
| 2023-08-14 | $17.55 | $17.69 | $17.50 | $17.55 | $17.24 | 7,492 |
| 2023-08-11 | $17.63 | $17.76 | $17.52 | $17.53 | $17.23 | 8,095 |
| 2023-08-10 | $17.74 | $17.80 | $17.61 | $17.76 | $17.45 | 29,318 |
| 2023-08-09 | $17.73 | $17.74 | $17.52 | $17.67 | $17.36 | 5,999 |
| 2023-08-08 | $17.67 | $17.74 | $17.54 | $17.68 | $17.37 | 9,745 |
| 2023-08-07 | $17.63 | $17.76 | $17.54 | $17.67 | $17.36 | 11,518 |
| 2023-08-04 | $17.96 | $17.98 | $17.52 | $17.56 | $17.25 | 40,515 |
| 2023-08-03 | $17.99 | $17.99 | $17.70 | $17.84 | $17.53 | 48,807 |
| 2023-08-02 | $17.78 | $18.04 | $17.76 | $17.94 | $17.62 | 79,868 |
| 2023-08-01 | $17.98 | $18.03 | $17.86 | $17.98 | $17.67 | 15,779 |
| 2023-07-31 | $17.72 | $18.05 | $17.63 | $18.05 | $17.74 | 26,067 |
| 2023-07-28 | $17.81 | $17.93 | $17.75 | $17.93 | $17.34 | 17,130 |
| 2023-07-27 | $18.05 | $18.10 | $17.70 | $17.81 | $17.22 | 18,000 |
| 2023-07-26 | $18.01 | $18.12 | $17.91 | $18.02 | $17.43 | 21,336 |
| 2023-07-25 | $18.06 | $18.07 | $17.97 | $17.99 | $17.40 | 6,820 |
| 2023-07-24 | $18.11 | $18.13 | $17.92 | $18.10 | $17.51 | 9,986 |
| 2023-07-21 | $18.19 | $18.19 | $17.97 | $18.12 | $17.52 | 3,040 |
| 2023-07-20 | $18.00 | $18.15 | $17.93 | $18.07 | $17.48 | 19,767 |
| 2023-07-19 | $18.00 | $18.15 | $17.69 | $18.06 | $17.46 | 4,518 |
| 2023-07-18 | $17.89 | $18.08 | $17.89 | $17.96 | $17.37 | 2,535 |
| 2023-07-17 | $18.21 | $18.36 | $17.70 | $17.89 | $17.30 | 19,999 |
| 2023-07-14 | $18.46 | $18.48 | $18.19 | $18.20 | $17.60 | 9,368 |
| 2023-07-13 | $18.38 | $18.50 | $18.22 | $18.42 | $17.81 | 23,734 |
| 2023-07-12 | $18.50 | $18.50 | $18.22 | $18.38 | $17.78 | 16,487 |
| 2023-07-11 | $18.38 | $18.50 | $18.31 | $18.44 | $17.83 | 5,058 |
| 2023-07-10 | $18.26 | $18.48 | $18.26 | $18.41 | $17.80 | 8,285 |
| 2023-07-07 | $18.02 | $18.28 | $17.90 | $18.28 | $17.68 | 2,380 |
| 2023-07-06 | $18.45 | $18.45 | $17.81 | $17.93 | $17.34 | 18,639 |
| 2023-07-05 | $18.25 | $18.70 | $18.25 | $18.54 | $17.93 | 14,370 |
| 2023-07-03 | $18.29 | $18.69 | $18.29 | $18.41 | $17.80 | 5,084 |
| 2023-06-30 | $18.39 | $18.56 | $18.03 | $18.13 | $17.53 | 54,859 |
| 2023-06-29 | $18.29 | $18.36 | $18.00 | $18.28 | $17.67 | 11,497 |
| 2023-06-28 | $18.20 | $18.39 | $18.17 | $18.25 | $17.65 | 36,705 |
| 2023-06-27 | $18.29 | $18.40 | $18.02 | $18.16 | $17.56 | 11,170 |
| 2023-06-26 | $18.08 | $18.39 | $17.99 | $18.21 | $17.61 | 10,847 |
| 2023-06-23 | $18.10 | $18.22 | $17.92 | $17.96 | $17.96 | 9,009 |
| 2023-06-22 | $17.99 | $18.23 | $17.97 | $18.10 | $18.10 | 13,998 |
| 2023-06-21 | $18.20 | $18.24 | $17.91 | $18.07 | $18.07 | 11,765 |
| 2023-06-20 | $18.22 | $18.38 | $17.99 | $18.36 | $18.36 | 28,141 |
| 2023-06-16 | $18.19 | $18.45 | $18.19 | $18.22 | $18.22 | 9,960 |
| 2023-06-15 | $18.11 | $18.70 | $18.11 | $18.23 | $18.23 | 9,696 |
| 2023-06-14 | $18.87 | $18.87 | $18.07 | $18.16 | $18.16 | 13,031 |
| 2023-06-13 | $18.69 | $19.00 | $18.63 | $18.74 | $18.74 | 12,422 |
| 2023-06-12 | $19.07 | $19.20 | $18.60 | $18.62 | $18.62 | 22,022 |
| 2023-06-09 | $19.32 | $19.34 | $19.09 | $19.09 | $19.09 | 8,936 |
| 2023-06-08 | $19.48 | $19.48 | $19.08 | $19.32 | $19.32 | 13,218 |
| 2023-06-07 | $19.78 | $19.78 | $19.33 | $19.41 | $19.41 | 17,220 |
| 2023-06-06 | $19.53 | $19.75 | $19.53 | $19.75 | $19.75 | 22,723 |
| 2023-06-05 | $19.49 | $19.62 | $19.27 | $19.53 | $19.53 | 8,605 |
| 2023-06-02 | $19.20 | $19.63 | $19.15 | $19.63 | $19.63 | 30,821 |
| 2023-06-01 | $19.03 | $19.16 | $18.92 | $19.16 | $19.16 | 11,446 |
| 2023-05-31 | $18.77 | $19.24 | $18.69 | $19.03 | $19.03 | 61,868 |
| 2023-05-30 | $18.74 | $18.94 | $18.66 | $18.77 | $18.77 | 17,413 |
| 2023-05-26 | $18.76 | $18.94 | $18.65 | $18.75 | $18.75 | 8,778 |
| 2023-05-25 | $18.75 | $18.96 | $18.51 | $18.59 | $18.59 | 15,010 |
| 2023-05-24 | $18.67 | $18.96 | $18.67 | $18.89 | $18.89 | 13,479 |
| 2023-05-23 | $18.54 | $18.85 | $18.54 | $18.80 | $18.80 | 6,661 |
| 2023-05-22 | $18.75 | $18.98 | $18.52 | $18.54 | $18.54 | 33,386 |
| 2023-05-19 | $19.03 | $19.05 | $18.65 | $18.90 | $18.90 | 9,541 |
| 2023-05-18 | $18.79 | $19.17 | $18.75 | $18.89 | $18.89 | 14,646 |
| 2023-05-17 | $18.57 | $18.98 | $18.38 | $18.76 | $18.76 | 15,894 |
| 2023-05-16 | $18.75 | $18.75 | $18.42 | $18.55 | $18.55 | 18,395 |
| 2023-05-15 | $18.50 | $18.78 | $18.27 | $18.78 | $18.78 | 9,758 |
| 2023-05-12 | $18.40 | $18.50 | $18.32 | $18.50 | $18.50 | 7,590 |
| 2023-05-11 | $18.52 | $18.64 | $18.16 | $18.47 | $18.47 | 43,851 |
| 2023-05-10 | $18.57 | $18.72 | $18.37 | $18.52 | $18.52 | 36,243 |
| 2023-05-09 | $18.47 | $18.53 | $17.99 | $18.41 | $18.41 | 55,856 |
| 2023-05-08 | $18.32 | $18.63 | $18.15 | $18.31 | $18.31 | 26,114 |
| 2023-05-05 | $17.81 | $18.24 | $17.79 | $18.24 | $18.24 | 12,469 |
| 2023-05-04 | $18.03 | $18.17 | $17.32 | $17.67 | $17.67 | 90,244 |
| 2023-05-03 | $18.46 | $18.82 | $18.46 | $18.53 | $18.53 | 21,941 |
| 2023-05-02 | $18.67 | $18.70 | $18.17 | $18.45 | $18.45 | 45,746 |
| 2023-05-01 | $18.77 | $19.05 | $18.60 | $18.83 | $18.83 | 14,037 |
| 2023-04-28 | $18.56 | $18.99 | $18.56 | $18.88 | $18.88 | 77,667 |
| 2023-04-27 | $18.79 | $18.93 | $18.71 | $18.90 | $18.61 | 15,083 |
| 2023-04-26 | $18.74 | $18.82 | $18.47 | $18.74 | $18.46 | 52,539 |
| 2023-04-25 | $18.81 | $18.83 | $18.39 | $18.74 | $18.46 | 28,718 |
| 2023-04-24 | $18.88 | $18.88 | $18.36 | $18.77 | $18.48 | 55,589 |
| 2023-04-21 | $18.44 | $18.83 | $18.37 | $18.47 | $18.19 | 6,370 |
| 2023-04-20 | $18.78 | $18.81 | $18.26 | $18.31 | $18.03 | 34,853 |
| 2023-04-19 | $18.85 | $18.92 | $18.74 | $18.77 | $18.49 | 8,051 |
| 2023-04-18 | $18.89 | $18.92 | $18.66 | $18.81 | $18.53 | 8,972 |
| 2023-04-17 | $18.85 | $18.95 | $18.68 | $18.77 | $18.49 | 11,377 |
| 2023-04-14 | $18.92 | $19.19 | $18.79 | $18.79 | $18.51 | 33,126 |
| 2023-04-13 | $18.61 | $19.15 | $18.31 | $19.08 | $18.79 | 33,413 |
| 2023-04-12 | $18.55 | $18.74 | $18.36 | $18.36 | $18.08 | 26,359 |
| 2023-04-11 | $18.21 | $18.50 | $18.21 | $18.50 | $18.22 | 26,611 |
| 2023-04-10 | $18.38 | $18.38 | $17.75 | $18.22 | $17.95 | 21,906 |
| 2023-04-06 | $18.45 | $18.57 | $18.31 | $18.38 | $18.10 | 18,201 |
| 2023-04-05 | $18.70 | $18.70 | $18.28 | $18.48 | $18.20 | 20,610 |
| 2023-04-04 | $18.75 | $18.79 | $18.49 | $18.70 | $18.42 | 16,824 |
| 2023-04-03 | $18.40 | $18.82 | $18.23 | $18.75 | $18.47 | 41,693 |
| 2023-03-31 | $18.09 | $18.44 | $18.09 | $18.40 | $18.12 | 69,952 |
| 2023-03-30 | $18.05 | $18.07 | $17.76 | $17.88 | $17.61 | 19,433 |
| 2023-03-29 | $17.56 | $18.16 | $17.56 | $17.78 | $17.51 | 36,032 |
| 2023-03-28 | $17.18 | $17.52 | $17.11 | $17.35 | $17.09 | 20,443 |
| 2023-03-27 | $17.02 | $17.40 | $16.89 | $16.94 | $16.68 | 17,785 |
| 2023-03-24 | $16.90 | $17.00 | $16.84 | $16.90 | $16.65 | 9,848 |
| 2023-03-23 | $17.43 | $17.72 | $16.89 | $16.89 | $16.64 | 9,596 |
| 2023-03-22 | $17.04 | $17.50 | $16.70 | $17.50 | $17.24 | 12,387 |
| 2023-03-21 | $16.88 | $17.55 | $16.88 | $17.21 | $16.95 | 12,869 |
| 2023-03-20 | $17.60 | $17.60 | $16.59 | $16.62 | $16.37 | 22,336 |
| 2023-03-17 | $18.02 | $18.24 | $17.17 | $17.50 | $17.23 | 7,869 |
| 2023-03-16 | $17.09 | $18.50 | $17.09 | $18.01 | $17.74 | 25,761 |
| 2023-03-15 | $17.00 | $17.92 | $15.60 | $17.55 | $17.29 | 51,177 |
| 2023-03-14 | $16.28 | $17.34 | $16.28 | $17.27 | $17.01 | 28,585 |
| 2023-03-13 | $16.50 | $16.50 | $14.50 | $15.98 | $15.98 | 82,622 |
| 2023-03-10 | $17.23 | $17.38 | $16.43 | $16.50 | $16.50 | 27,870 |
| 2023-03-09 | $18.17 | $18.17 | $17.08 | $17.15 | $17.15 | 25,733 |
| 2023-03-08 | $18.06 | $18.27 | $18.00 | $18.11 | $18.11 | 11,655 |
| 2023-03-07 | $18.36 | $18.36 | $18.01 | $18.03 | $18.03 | 11,378 |
| 2023-03-06 | $18.21 | $18.34 | $18.20 | $18.27 | $18.27 | 9,049 |
| 2023-03-03 | $18.04 | $18.30 | $18.04 | $18.20 | $18.20 | 12,909 |
| 2023-03-02 | $18.27 | $18.27 | $18.00 | $18.05 | $18.05 | 12,502 |
| 2023-03-01 | $18.57 | $18.57 | $18.13 | $18.22 | $18.22 | 89,481 |
| 2023-02-28 | $18.67 | $18.67 | $18.40 | $18.40 | $18.40 | 49,041 |
| 2023-02-27 | $18.79 | $18.79 | $18.56 | $18.56 | $18.56 | 24,514 |
| 2023-02-24 | $18.68 | $18.92 | $18.67 | $18.75 | $18.75 | 50,129 |
| 2023-02-23 | $18.86 | $19.03 | $18.68 | $18.97 | $18.97 | 90,730 |
| 2023-02-22 | $18.66 | $18.74 | $18.53 | $18.65 | $18.65 | 20,349 |
| 2023-02-21 | $19.17 | $19.17 | $18.45 | $18.52 | $18.52 | 37,962 |
| 2023-02-17 | $18.99 | $19.21 | $18.90 | $19.21 | $19.21 | 84,226 |
| 2023-02-16 | $19.17 | $19.17 | $18.94 | $18.96 | $18.96 | 10,839 |
| 2023-02-15 | $19.23 | $19.32 | $19.16 | $19.19 | $19.19 | 11,036 |
| 2023-02-14 | $19.20 | $19.33 | $19.04 | $19.11 | $19.11 | 23,905 |
| 2023-02-13 | $19.16 | $19.21 | $19.01 | $19.20 | $19.20 | 15,820 |
| 2023-02-10 | $19.07 | $19.07 | $18.90 | $19.04 | $19.04 | 22,895 |
| 2023-02-09 | $19.09 | $19.09 | $18.94 | $19.07 | $19.07 | 35,308 |
| 2023-02-08 | $19.10 | $19.13 | $18.86 | $18.91 | $18.91 | 47,930 |
| 2023-02-07 | $19.11 | $19.15 | $18.78 | $18.93 | $18.93 | 20,855 |
| 2023-02-06 | $19.40 | $19.40 | $19.12 | $19.20 | $19.20 | 24,068 |
| 2023-02-03 | $19.65 | $19.70 | $19.41 | $19.57 | $19.57 | 27,713 |
| 2023-02-02 | $19.50 | $19.75 | $19.44 | $19.73 | $19.73 | 28,156 |
| 2023-02-01 | $19.28 | $19.50 | $19.14 | $19.41 | $19.41 | 37,970 |
| 2023-01-31 | $19.23 | $19.43 | $19.15 | $19.28 | $19.28 | 96,277 |
| 2023-01-30 | $19.15 | $19.40 | $19.15 | $19.40 | $19.11 | 79,110 |
| 2023-01-27 | $18.87 | $19.20 | $18.86 | $19.15 | $18.87 | 154,336 |
| 2023-01-26 | $18.79 | $18.87 | $18.70 | $18.87 | $18.59 | 26,262 |
| 2023-01-25 | $18.78 | $18.86 | $18.66 | $18.79 | $18.51 | 26,039 |
| 2023-01-24 | $18.80 | $18.90 | $18.69 | $18.78 | $18.50 | 46,441 |
| 2023-01-23 | $18.45 | $18.91 | $18.45 | $18.83 | $18.55 | 14,880 |
| 2023-01-20 | $18.55 | $18.60 | $18.44 | $18.60 | $18.33 | 33,233 |
| 2023-01-19 | $18.40 | $18.59 | $18.20 | $18.56 | $18.29 | 18,666 |
| 2023-01-18 | $18.24 | $18.57 | $18.24 | $18.43 | $18.43 | 60,983 |
| 2023-01-17 | $18.11 | $18.20 | $18.00 | $18.18 | $18.18 | 32,183 |
| 2023-01-13 | $17.75 | $18.15 | $17.69 | $18.10 | $18.10 | 15,286 |
| 2023-01-12 | $17.73 | $17.85 | $17.56 | $17.75 | $17.75 | 28,723 |
| 2023-01-11 | $17.44 | $17.69 | $17.44 | $17.51 | $17.51 | 18,442 |
| 2023-01-10 | $17.43 | $17.49 | $17.13 | $17.35 | $17.35 | 37,346 |
| 2023-01-09 | $17.40 | $17.63 | $17.03 | $17.38 | $17.38 | 31,733 |
| 2023-01-06 | $16.95 | $17.39 | $16.95 | $17.25 | $17.25 | 17,863 |
| 2023-01-05 | $16.82 | $17.18 | $16.58 | $16.90 | $16.90 | 27,982 |
| 2023-01-04 | $16.74 | $16.97 | $16.67 | $16.75 | $16.75 | 15,352 |
| 2023-01-03 | $16.20 | $16.72 | $16.20 | $16.66 | $16.66 | 21,897 |
| 2022-12-30 | $16.36 | $16.45 | $15.91 | $16.19 | $16.19 | 41,697 |
| 2022-12-29 | $16.25 | $16.44 | $16.22 | $16.31 | $16.31 | 56,292 |
| 2022-12-28 | $16.47 | $16.51 | $16.17 | $16.20 | $16.20 | 103,016 |
| 2022-12-27 | $16.68 | $16.68 | $16.29 | $16.40 | $16.40 | 48,032 |
| 2022-12-23 | $16.60 | $16.85 | $16.53 | $16.66 | $16.66 | 29,925 |
| 2022-12-22 | $16.83 | $16.88 | $16.50 | $16.54 | $16.54 | 38,936 |
| 2022-12-21 | $17.04 | $17.17 | $16.88 | $16.95 | $16.95 | 65,561 |
| 2022-12-20 | $16.90 | $17.10 | $16.87 | $16.95 | $16.95 | 34,840 |
| 2022-12-19 | $17.03 | $17.07 | $16.85 | $16.98 | $16.98 | 53,960 |
| 2022-12-16 | $16.83 | $17.07 | $16.81 | $16.92 | $16.92 | 27,583 |
| 2022-12-15 | $17.04 | $17.08 | $16.88 | $16.88 | $16.88 | 78,222 |
| 2022-12-14 | $16.88 | $17.17 | $16.88 | $17.08 | $17.08 | 35,062 |
| 2022-12-13 | $16.98 | $17.09 | $16.75 | $16.88 | $16.88 | 322,679 |
| 2022-12-12 | $16.65 | $16.75 | $16.50 | $16.63 | $16.63 | 199,822 |
| 2022-12-09 | $16.74 | $16.76 | $16.54 | $16.60 | $16.60 | 140,654 |
| 2022-12-08 | $16.79 | $17.03 | $16.72 | $16.76 | $16.76 | 33,269 |
| 2022-12-07 | $16.77 | $17.01 | $16.69 | $16.79 | $16.79 | 50,941 |
| 2022-12-06 | $16.92 | $17.03 | $16.66 | $16.74 | $16.74 | 36,709 |
| 2022-12-05 | $17.26 | $17.42 | $16.84 | $16.84 | $16.84 | 50,403 |
| 2022-12-02 | $17.04 | $17.47 | $17.00 | $17.44 | $17.44 | 26,939 |
| 2022-12-01 | $16.88 | $17.36 | $16.88 | $17.12 | $17.12 | 46,582 |
| 2022-11-30 | $16.34 | $16.91 | $16.23 | $16.84 | $16.84 | 87,505 |
| 2022-11-29 | $16.57 | $16.64 | $16.28 | $16.28 | $16.28 | 67,802 |
| 2022-11-28 | $17.01 | $17.01 | $16.47 | $16.50 | $16.50 | 63,775 |
| 2022-11-25 | $16.81 | $17.05 | $16.70 | $17.02 | $17.02 | 26,205 |
| 2022-11-23 | $16.82 | $16.93 | $16.70 | $16.79 | $16.79 | 31,549 |
| 2022-11-22 | $17.20 | $17.20 | $16.69 | $16.70 | $16.70 | 52,764 |
| 2022-11-21 | $17.16 | $17.17 | $16.91 | $16.92 | $16.92 | 22,511 |
| 2022-11-18 | $17.21 | $17.24 | $17.02 | $17.02 | $17.02 | 13,950 |
| 2022-11-17 | $17.20 | $17.36 | $17.03 | $17.08 | $17.08 | 19,398 |
| 2022-11-16 | $17.44 | $17.50 | $17.23 | $17.30 | $17.30 | 28,647 |
| 2022-11-15 | $17.20 | $17.50 | $17.11 | $17.44 | $17.44 | 18,935 |
| 2022-11-14 | $17.26 | $17.35 | $16.95 | $16.95 | $16.95 | 20,599 |
| 2022-11-11 | $17.06 | $17.34 | $17.00 | $17.25 | $17.25 | 14,867 |
| 2022-11-10 | $16.17 | $17.02 | $16.17 | $17.02 | $17.02 | 51,026 |
| 2022-11-09 | $16.00 | $16.09 | $15.60 | $15.82 | $15.82 | 54,074 |
| 2022-11-08 | $15.58 | $16.00 | $15.58 | $15.97 | $15.97 | 28,290 |
| 2022-11-07 | $15.59 | $15.68 | $15.45 | $15.54 | $15.54 | 29,381 |
| 2022-11-04 | $15.50 | $15.66 | $15.43 | $15.59 | $15.59 | 37,659 |
| 2022-11-03 | $15.40 | $15.55 | $15.30 | $15.50 | $15.50 | 24,350 |
| 2022-11-02 | $15.65 | $15.89 | $15.44 | $15.44 | $15.44 | 34,379 |
| 2022-11-01 | $15.95 | $15.96 | $15.69 | $15.70 | $15.70 | 39,324 |
| 2022-10-31 | $15.98 | $16.18 | $15.89 | $15.89 | $15.89 | 16,545 |
| 2022-10-28 | $16.21 | $16.42 | $16.21 | $16.28 | $15.99 | 6,019 |
| 2022-10-27 | $16.22 | $16.47 | $16.18 | $16.26 | $15.97 | 10,477 |
| 2022-10-26 | $16.33 | $16.56 | $16.21 | $16.22 | $15.93 | 17,021 |
| 2022-10-25 | $16.10 | $16.29 | $16.10 | $16.22 | $15.93 | 24,005 |
| 2022-10-24 | $16.10 | $16.18 | $16.05 | $16.05 | $15.76 | 4,483 |
| 2022-10-21 | $16.07 | $16.10 | $15.80 | $16.07 | $15.78 | 39,233 |
| 2022-10-20 | $16.53 | $16.53 | $16.04 | $16.04 | $15.75 | 9,035 |
| 2022-10-19 | $16.59 | $16.70 | $16.41 | $16.47 | $16.18 | 11,010 |
| 2022-10-18 | $16.61 | $16.72 | $16.53 | $16.56 | $16.26 | 11,600 |
| 2022-10-17 | $16.65 | $16.85 | $16.56 | $16.65 | $16.35 | 11,640 |
| 2022-10-14 | $16.86 | $16.86 | $16.56 | $16.62 | $16.32 | 14,822 |
| 2022-10-13 | $16.61 | $16.75 | $16.36 | $16.71 | $16.41 | 44,151 |
| 2022-10-12 | $16.85 | $16.93 | $16.58 | $16.82 | $16.52 | 23,024 |
| 2022-10-11 | $17.14 | $17.14 | $16.78 | $16.83 | $16.83 | 18,019 |
| 2022-10-10 | $17.21 | $17.27 | $16.87 | $17.01 | $17.01 | 20,238 |
| 2022-10-07 | $17.47 | $17.47 | $17.07 | $17.31 | $17.31 | 19,106 |
| 2022-10-06 | $17.60 | $17.60 | $17.40 | $17.49 | $17.49 | 7,599 |
| 2022-10-05 | $17.44 | $17.59 | $17.27 | $17.59 | $17.59 | 5,795 |
| 2022-10-04 | $17.50 | $17.78 | $17.40 | $17.62 | $17.62 | 34,671 |
| 2022-10-03 | $17.33 | $17.50 | $17.23 | $17.43 | $17.43 | 16,429 |
| 2022-09-30 | $17.41 | $17.41 | $17.02 | $17.20 | $17.20 | 201,549 |
| 2022-09-29 | $17.45 | $17.48 | $17.04 | $17.44 | $17.44 | 39,595 |
| 2022-09-28 | $17.39 | $17.87 | $17.17 | $17.50 | $17.50 | 20,644 |
| 2022-09-27 | $17.20 | $17.36 | $16.98 | $17.36 | $17.36 | 20,596 |
| 2022-09-26 | $17.22 | $17.58 | $17.02 | $17.20 | $17.20 | 16,775 |
| 2022-09-23 | $17.61 | $17.62 | $17.20 | $17.30 | $17.30 | 29,033 |
| 2022-09-22 | $17.80 | $17.80 | $17.50 | $17.61 | $17.61 | 17,152 |
| 2022-09-21 | $17.94 | $18.02 | $17.69 | $17.79 | $17.79 | 40,187 |
| 2022-09-20 | $17.70 | $17.94 | $17.60 | $17.85 | $17.85 | 18,005 |
| 2022-09-19 | $18.01 | $18.01 | $17.80 | $17.88 | $17.88 | 10,480 |
| 2022-09-16 | $18.03 | $18.03 | $17.80 | $18.01 | $18.01 | 11,850 |
| 2022-09-15 | $14.68 | $18.35 | $14.54 | $18.06 | $18.06 | 25,663 |
| 2022-09-14 | $18.23 | $18.32 | $18.07 | $18.26 | $18.26 | 12,670 |
| 2022-09-13 | $18.04 | $18.23 | $17.90 | $18.18 | $18.18 | 22,903 |
| 2022-09-12 | $18.09 | $18.31 | $18.01 | $18.30 | $18.30 | 11,586 |
| 2022-09-09 | $17.89 | $18.10 | $17.85 | $18.07 | $18.07 | 21,081 |
| 2022-09-08 | $17.88 | $18.16 | $17.75 | $17.75 | $17.75 | 66,149 |
| 2022-09-07 | $18.09 | $18.19 | $17.87 | $17.88 | $17.88 | 31,636 |
| 2022-09-06 | $18.18 | $18.24 | $17.90 | $18.07 | $18.07 | 16,122 |
| 2022-09-02 | $18.29 | $18.33 | $18.09 | $18.09 | $18.09 | 15,636 |
| 2022-09-01 | $18.20 | $18.20 | $17.92 | $18.18 | $18.18 | 36,387 |
| 2022-08-31 | $18.60 | $18.60 | $18.21 | $18.21 | $18.21 | 43,831 |
| 2022-08-30 | $18.70 | $18.75 | $18.37 | $18.51 | $18.51 | 27,749 |
| 2022-08-29 | $18.71 | $18.71 | $18.50 | $18.55 | $18.55 | 45,519 |
| 2022-08-26 | $18.71 | $18.83 | $18.52 | $18.65 | $18.65 | 15,552 |
| 2022-08-25 | $18.61 | $18.82 | $18.48 | $18.69 | $18.69 | 13,127 |
| 2022-08-24 | $18.25 | $18.64 | $18.00 | $18.50 | $18.50 | 48,154 |
| 2022-08-23 | $18.97 | $19.25 | $17.84 | $18.25 | $18.25 | 70,653 |
| 2022-08-22 | $19.26 | $19.26 | $18.92 | $18.92 | $18.92 | 20,806 |
| 2022-08-19 | $19.58 | $19.58 | $19.19 | $19.29 | $19.29 | 24,370 |
| 2022-08-18 | $19.87 | $19.91 | $19.61 | $19.63 | $19.63 | 23,300 |
| 2022-08-17 | $20.19 | $20.19 | $19.74 | $19.77 | $19.77 | 16,697 |
| 2022-08-16 | $20.39 | $20.39 | $20.10 | $20.19 | $20.19 | 30,035 |
| 2022-08-15 | $20.35 | $20.39 | $20.20 | $20.37 | $20.37 | 27,990 |
| 2022-08-12 | $20.32 | $20.35 | $20.09 | $20.35 | $20.35 | 16,884 |
| 2022-08-11 | $20.32 | $20.40 | $20.06 | $20.16 | $20.16 | 7,862 |
| 2022-08-10 | $20.31 | $20.49 | $20.05 | $20.27 | $20.27 | 49,054 |
| 2022-08-09 | $20.48 | $20.54 | $20.03 | $20.19 | $20.19 | 17,933 |
| 2022-08-08 | $20.50 | $20.69 | $20.23 | $20.40 | $20.40 | 26,709 |
| 2022-08-05 | $20.98 | $20.98 | $20.15 | $20.45 | $20.45 | 80,961 |
| 2022-08-04 | $20.91 | $20.98 | $20.51 | $20.98 | $20.98 | 42,074 |
| 2022-08-03 | $20.54 | $20.80 | $20.50 | $20.80 | $20.80 | 22,055 |
| 2022-08-02 | $19.98 | $20.58 | $19.75 | $20.40 | $20.40 | 22,094 |
| 2022-08-01 | $19.82 | $19.98 | $19.69 | $19.96 | $19.96 | 21,477 |
| 2022-07-29 | $19.38 | $19.82 | $19.29 | $19.82 | $19.82 | 67,909 |
| 2022-07-28 | $19.43 | $19.59 | $19.26 | $19.58 | $19.30 | 32,414 |
| 2022-07-27 | $19.30 | $19.39 | $19.26 | $19.31 | $19.03 | 6,212 |
| 2022-07-26 | $19.37 | $19.45 | $19.23 | $19.24 | $18.96 | 12,342 |
| 2022-07-25 | $19.39 | $19.43 | $19.25 | $19.32 | $19.04 | 19,315 |
| 2022-07-22 | $19.29 | $19.39 | $19.20 | $19.39 | $19.11 | 14,546 |
| 2022-07-21 | $19.10 | $19.20 | $18.95 | $19.20 | $18.92 | 25,501 |
| 2022-07-20 | $19.16 | $19.22 | $19.06 | $19.10 | $18.83 | 45,576 |
| 2022-07-19 | $19.07 | $19.18 | $19.04 | $19.10 | $18.83 | 23,419 |
| 2022-07-18 | $18.87 | $19.07 | $18.87 | $19.04 | $18.77 | 26,537 |
| 2022-07-15 | $18.83 | $19.02 | $18.76 | $18.89 | $18.61 | 12,209 |
| 2022-07-14 | $18.55 | $18.90 | $18.55 | $18.70 | $18.43 | 87,273 |
| 2022-07-13 | $18.65 | $18.90 | $18.65 | $18.90 | $18.63 | 24,987 |
| 2022-07-12 | $18.79 | $19.05 | $18.79 | $18.79 | $18.52 | 25,873 |
| 2022-07-11 | $18.55 | $18.79 | $18.48 | $18.79 | $18.52 | 18,322 |
| 2022-07-08 | $18.56 | $18.59 | $18.46 | $18.55 | $18.28 | 21,358 |
| 2022-07-07 | $18.41 | $18.54 | $18.39 | $18.45 | $18.18 | 24,530 |
| 2022-07-06 | $18.27 | $18.42 | $18.27 | $18.39 | $18.13 | 9,615 |
| 2022-07-05 | $18.20 | $18.42 | $18.20 | $18.42 | $18.16 | 11,087 |
| 2022-07-01 | $18.17 | $18.42 | $18.13 | $18.39 | $18.13 | 14,910 |
| 2022-06-30 | $18.03 | $18.39 | $17.96 | $18.12 | $17.86 | 24,836 |
| 2022-06-29 | $18.37 | $18.44 | $18.30 | $18.34 | $18.08 | 15,174 |
| 2022-06-28 | $18.27 | $18.40 | $18.15 | $18.25 | $17.99 | 9,442 |
| 2022-06-27 | $18.29 | $18.37 | $18.16 | $18.17 | $17.91 | 6,172 |
| 2022-06-24 | $18.25 | $18.41 | $18.11 | $18.34 | $18.08 | 11,639 |
| 2022-06-23 | $18.00 | $18.25 | $18.00 | $18.18 | $17.91 | 11,527 |
| 2022-06-22 | $17.90 | $18.20 | $17.84 | $18.00 | $17.74 | 15,733 |
| 2022-06-21 | $17.76 | $18.06 | $17.76 | $17.90 | $17.64 | 9,321 |
| 2022-06-17 | $18.05 | $18.05 | $17.75 | $17.75 | $17.49 | 19,588 |
| 2022-06-16 | $17.85 | $18.09 | $17.72 | $17.88 | $17.62 | 32,491 |
| 2022-06-15 | $17.74 | $18.19 | $17.72 | $18.00 | $17.74 | 16,826 |
| 2022-06-14 | $17.87 | $17.87 | $17.60 | $17.70 | $17.45 | 20,079 |
| 2022-06-13 | $18.57 | $18.58 | $17.66 | $17.87 | $17.61 | 40,802 |
| 2022-06-10 | $19.12 | $19.16 | $18.62 | $18.92 | $18.65 | 37,563 |
| 2022-06-09 | $19.42 | $19.47 | $19.16 | $19.25 | $18.97 | 25,612 |
| 2022-06-08 | $19.70 | $19.90 | $19.38 | $19.42 | $19.14 | 38,295 |
| 2022-06-07 | $19.43 | $19.71 | $19.42 | $19.60 | $19.32 | 14,594 |
| 2022-06-06 | $19.68 | $19.75 | $19.47 | $19.50 | $19.22 | 15,832 |
| 2022-06-03 | $19.52 | $19.74 | $19.52 | $19.74 | $19.46 | 24,326 |
| 2022-06-02 | $19.84 | $19.86 | $19.54 | $19.67 | $19.39 | 15,974 |
| 2022-06-01 | $20.15 | $20.15 | $19.65 | $19.81 | $19.53 | 43,901 |
| 2022-05-31 | $20.22 | $20.22 | $19.91 | $20.01 | $19.72 | 53,708 |
| 2022-05-27 | $19.44 | $20.36 | $19.44 | $20.22 | $19.93 | 38,671 |
| 2022-05-26 | $19.17 | $19.49 | $19.17 | $19.35 | $19.07 | 28,918 |
| 2022-05-25 | $18.73 | $19.24 | $18.73 | $19.01 | $18.74 | 29,115 |
| 2022-05-24 | $18.68 | $18.92 | $18.48 | $18.73 | $18.46 | 38,927 |
| 2022-05-23 | $18.74 | $19.00 | $18.74 | $18.86 | $18.59 | 23,504 |
| 2022-05-20 | $18.95 | $19.00 | $18.40 | $18.87 | $18.60 | 29,505 |
| 2022-05-19 | $18.85 | $18.97 | $18.70 | $18.94 | $18.67 | 41,020 |
| 2022-05-18 | $18.64 | $18.92 | $18.50 | $18.91 | $18.64 | 24,544 |
| 2022-05-17 | $18.66 | $18.98 | $18.66 | $18.76 | $18.49 | 67,497 |
| 2022-05-16 | $18.37 | $18.68 | $18.25 | $18.50 | $18.23 | 57,725 |
| 2022-05-13 | $18.26 | $18.50 | $18.26 | $18.32 | $18.06 | 36,304 |
| 2022-05-12 | $17.89 | $18.35 | $17.80 | $18.35 | $18.09 | 85,915 |
| 2022-05-11 | $17.99 | $18.28 | $17.82 | $18.09 | $17.83 | 27,927 |
| 2022-05-10 | $17.87 | $18.22 | $17.62 | $18.01 | $17.75 | 66,383 |
| 2022-05-09 | $17.91 | $18.01 | $17.63 | $17.77 | $17.51 | 42,088 |
| 2022-05-06 | $18.25 | $18.25 | $17.89 | $18.00 | $17.74 | 44,109 |
| 2022-05-05 | $18.55 | $18.69 | $18.00 | $18.34 | $18.08 | 89,835 |
| 2022-05-04 | $18.28 | $18.68 | $18.00 | $18.67 | $18.40 | 19,033 |
| 2022-05-03 | $18.40 | $18.48 | $18.15 | $18.25 | $17.99 | 17,476 |
| 2022-05-02 | $18.76 | $18.76 | $18.05 | $18.30 | $18.04 | 28,349 |
| 2022-04-29 | $18.82 | $18.86 | $18.50 | $18.76 | $18.49 | 72,295 |
| 2022-04-28 | $18.63 | $18.89 | $18.27 | $18.89 | $18.62 | 45,940 |
| 2022-04-27 | $19.31 | $19.32 | $18.75 | $18.79 | $18.24 | 78,658 |
| 2022-04-26 | $19.30 | $19.41 | $19.21 | $19.26 | $18.70 | 19,528 |
| 2022-04-25 | $19.10 | $19.33 | $19.02 | $19.30 | $18.74 | 14,172 |
| 2022-04-22 | $19.35 | $19.41 | $19.04 | $19.04 | $18.48 | 37,526 |
| 2022-04-21 | $19.56 | $19.61 | $19.32 | $19.40 | $18.83 | 26,369 |
| 2022-04-20 | $19.30 | $19.65 | $19.27 | $19.64 | $19.07 | 24,091 |
| 2022-04-19 | $19.24 | $19.34 | $19.01 | $19.27 | $18.71 | 207,685 |
| 2022-04-18 | $20.03 | $20.15 | $19.12 | $19.35 | $18.78 | 207,067 |
| 2022-04-14 | $20.25 | $20.25 | $20.02 | $20.03 | $19.44 | 18,254 |
| 2022-04-13 | $20.10 | $20.32 | $20.07 | $20.25 | $19.66 | 116,851 |
| 2022-04-12 | $20.66 | $20.66 | $20.00 | $20.03 | $19.44 | 208,429 |
| 2022-04-11 | $20.85 | $20.85 | $20.45 | $20.50 | $19.90 | 24,739 |
| 2022-04-08 | $20.83 | $21.00 | $20.64 | $20.96 | $20.35 | 15,258 |
| 2022-04-07 | $21.13 | $21.30 | $20.86 | $20.86 | $20.25 | 46,758 |
| 2022-04-06 | $21.31 | $21.31 | $21.00 | $21.12 | $20.50 | 26,255 |
| 2022-04-05 | $21.77 | $21.83 | $21.39 | $21.41 | $20.78 | 31,585 |
| 2022-04-04 | $21.80 | $21.86 | $21.58 | $21.85 | $21.21 | 51,757 |
| 2022-04-01 | $21.88 | $21.88 | $21.42 | $21.68 | $21.05 | 31,296 |
| 2022-03-31 | $21.44 | $21.82 | $21.34 | $21.78 | $21.14 | 34,815 |
| 2022-03-30 | $20.89 | $21.44 | $20.89 | $21.29 | $20.67 | 53,010 |
| 2022-03-29 | $20.88 | $21.03 | $20.69 | $21.03 | $20.42 | 31,399 |
| 2022-03-28 | $20.44 | $20.70 | $20.42 | $20.68 | $20.08 | 24,076 |
| 2022-03-25 | $20.82 | $20.85 | $20.42 | $20.50 | $19.90 | 15,559 |
| 2022-03-24 | $20.81 | $20.89 | $20.66 | $20.76 | $20.15 | 26,728 |
| 2022-03-23 | $20.87 | $20.87 | $20.73 | $20.82 | $20.21 | 12,687 |
| 2022-03-22 | $20.81 | $20.90 | $20.51 | $20.68 | $20.08 | 48,121 |
| 2022-03-21 | $20.99 | $21.22 | $20.74 | $20.79 | $20.18 | 21,320 |
| 2022-03-18 | $20.80 | $21.20 | $20.80 | $21.01 | $20.39 | 23,508 |
| 2022-03-17 | $20.53 | $20.90 | $20.53 | $20.89 | $20.28 | 30,549 |
| 2022-03-16 | $20.40 | $20.59 | $20.23 | $20.54 | $19.94 | 104,951 |
| 2022-03-15 | $20.19 | $20.39 | $20.00 | $20.20 | $19.61 | 77,514 |
| 2022-03-14 | $20.56 | $20.56 | $20.05 | $20.11 | $19.52 | 35,619 |
| 2022-03-11 | $20.77 | $20.96 | $20.50 | $20.64 | $20.04 | 20,329 |
| 2022-03-10 | $21.00 | $21.00 | $20.61 | $20.70 | $20.09 | 81,103 |
| 2022-03-09 | $20.99 | $21.10 | $20.83 | $21.00 | $20.39 | 37,057 |
| 2022-03-08 | $21.05 | $21.13 | $20.83 | $20.89 | $20.28 | 28,291 |
| 2022-03-07 | $21.28 | $21.28 | $20.95 | $20.99 | $20.38 | 60,701 |
| 2022-03-04 | $21.60 | $21.60 | $21.27 | $21.27 | $20.65 | 28,814 |
| 2022-03-03 | $21.67 | $21.72 | $21.53 | $21.55 | $20.92 | 79,648 |
| 2022-03-02 | $21.52 | $21.82 | $21.50 | $21.67 | $21.04 | 145,161 |
| 2022-03-01 | $21.36 | $21.65 | $21.36 | $21.51 | $20.88 | 45,652 |
| 2022-02-28 | $21.36 | $21.55 | $21.17 | $21.29 | $20.67 | 42,622 |
| 2022-02-25 | $21.02 | $21.38 | $21.02 | $21.34 | $20.72 | 27,700 |
| 2022-02-24 | $20.85 | $21.16 | $20.83 | $21.07 | $20.45 | 22,300 |
| 2022-02-23 | $21.52 | $21.52 | $21.00 | $21.00 | $20.39 | 37,061 |
| 2022-02-22 | $21.13 | $21.88 | $21.13 | $21.35 | $20.73 | 37,889 |
| 2022-02-18 | $21.86 | $21.97 | $21.76 | $21.79 | $21.15 | 19,914 |
| 2022-02-17 | $21.96 | $22.23 | $21.77 | $21.86 | $21.22 | 158,706 |
| 2022-02-16 | $21.58 | $21.98 | $21.58 | $21.94 | $21.30 | 62,588 |
| 2022-02-15 | $21.50 | $21.86 | $21.45 | $21.60 | $20.97 | 144,119 |
| 2022-02-14 | $21.89 | $21.92 | $21.30 | $21.45 | $20.82 | 52,437 |
| 2022-02-11 | $22.27 | $22.38 | $21.81 | $21.89 | $21.25 | 47,417 |
| 2022-02-10 | $22.35 | $22.50 | $21.94 | $22.26 | $21.61 | 130,494 |
| 2022-02-09 | $22.68 | $22.85 | $22.44 | $22.46 | $21.80 | 59,094 |
| 2022-02-08 | $22.90 | $22.92 | $22.51 | $22.66 | $22.00 | 60,057 |
| 2022-02-07 | $23.13 | $23.14 | $22.82 | $22.90 | $22.23 | 81,182 |
| 2022-02-04 | $23.52 | $23.52 | $23.00 | $23.00 | $22.33 | 38,540 |
| 2022-02-03 | $23.88 | $23.88 | $23.27 | $23.42 | $22.74 | 48,427 |
| 2022-02-02 | $24.24 | $24.31 | $23.73 | $23.83 | $23.13 | 23,068 |
| 2022-02-01 | $24.20 | $24.22 | $23.90 | $24.15 | $23.44 | 64,834 |
| 2022-01-31 | $24.00 | $24.15 | $23.89 | $24.15 | $23.44 | 78,811 |
| 2022-01-28 | $24.29 | $24.29 | $24.01 | $24.10 | $23.12 | 70,283 |
| 2022-01-27 | $24.94 | $25.02 | $24.10 | $24.10 | $23.12 | 53,178 |
| 2022-01-26 | $25.27 | $25.27 | $24.72 | $24.80 | $23.79 | 41,098 |
| 2022-01-25 | $24.96 | $25.19 | $24.91 | $25.11 | $24.09 | 34,148 |
| 2022-01-24 | $24.98 | $25.00 | $24.74 | $24.96 | $23.94 | 41,753 |
| 2022-01-21 | $25.01 | $25.03 | $24.93 | $25.00 | $23.98 | 37,435 |
| 2022-01-20 | $25.07 | $25.15 | $24.95 | $24.95 | $23.93 | 58,244 |
| 2022-01-19 | $25.24 | $25.27 | $24.95 | $25.04 | $24.02 | 38,357 |
| 2022-01-18 | $25.30 | $25.30 | $25.05 | $25.24 | $24.21 | 41,523 |
| 2022-01-14 | $25.42 | $25.42 | $25.08 | $25.25 | $24.22 | 18,763 |
| 2022-01-13 | $25.42 | $25.50 | $25.32 | $25.32 | $24.29 | 43,721 |
| 2022-01-12 | $25.38 | $25.39 | $25.34 | $25.36 | $24.33 | 12,330 |
| 2022-01-11 | $25.25 | $25.38 | $25.25 | $25.30 | $24.27 | 19,770 |
| 2022-01-10 | $25.10 | $25.20 | $24.95 | $25.20 | $24.17 | 39,835 |
| 2022-01-07 | $25.09 | $25.19 | $25.00 | $25.15 | $24.13 | 26,996 |
| 2022-01-06 | $24.98 | $25.10 | $24.86 | $25.08 | $24.05 | 18,379 |
| 2022-01-05 | $25.05 | $25.20 | $24.74 | $24.86 | $23.85 | 22,197 |
| 2022-01-04 | $25.13 | $25.18 | $25.01 | $25.01 | $23.99 | 65,736 |
| 2022-01-03 | $25.42 | $25.42 | $25.13 | $25.15 | $24.13 | 28,320 |
| 2021-12-31 | $25.30 | $25.49 | $25.27 | $25.30 | $24.27 | 52,171 |
| 2021-12-30 | $25.36 | $25.48 | $25.27 | $25.31 | $24.28 | 45,370 |
| 2021-12-29 | $25.35 | $25.37 | $25.27 | $25.35 | $24.32 | 16,547 |
| 2021-12-28 | $25.34 | $25.40 | $25.27 | $25.29 | $24.26 | 18,296 |
| 2021-12-27 | $25.38 | $25.43 | $25.30 | $25.34 | $24.31 | 12,527 |
| 2021-12-23 | $25.45 | $25.45 | $25.28 | $25.31 | $24.28 | 16,263 |
| 2021-12-22 | $25.19 | $25.42 | $25.16 | $25.42 | $24.39 | 31,878 |
| 2021-12-21 | $25.17 | $25.21 | $25.08 | $25.13 | $24.11 | 18,392 |
| 2021-12-20 | $25.10 | $25.19 | $25.08 | $25.10 | $24.08 | 24,215 |
| 2021-12-17 | $25.16 | $25.18 | $25.07 | $25.10 | $24.08 | 19,640 |
| 2021-12-16 | $25.15 | $25.24 | $25.07 | $25.10 | $24.08 | 64,938 |
| 2021-12-15 | $25.25 | $25.29 | $25.10 | $25.13 | $24.11 | 25,239 |
| 2021-12-14 | $25.21 | $25.36 | $25.11 | $25.25 | $24.22 | 35,570 |
| 2021-12-13 | $25.47 | $25.47 | $25.18 | $25.30 | $24.27 | 15,892 |
| 2021-12-10 | $25.63 | $25.64 | $25.33 | $25.48 | $24.44 | 26,518 |
| 2021-12-09 | $25.25 | $25.55 | $25.25 | $25.51 | $24.47 | 55,869 |
| 2021-12-08 | $25.31 | $25.34 | $25.20 | $25.23 | $24.20 | 14,154 |
| 2021-12-07 | $25.16 | $25.39 | $25.13 | $25.17 | $24.15 | 40,354 |
| 2021-12-06 | $25.11 | $25.20 | $25.11 | $25.11 | $24.09 | 31,419 |
| 2021-12-03 | $25.28 | $25.28 | $25.11 | $25.11 | $24.09 | 16,190 |
| 2021-12-02 | $25.12 | $25.29 | $25.03 | $25.22 | $24.19 | 24,631 |
| 2021-12-01 | $25.17 | $25.40 | $24.96 | $25.01 | $23.99 | 25,743 |
| 2021-11-30 | $25.04 | $25.04 | $24.78 | $24.95 | $23.93 | 65,323 |
| 2021-11-29 | $25.00 | $25.11 | $24.90 | $25.00 | $23.98 | 12,884 |
| 2021-11-26 | $25.02 | $25.02 | $24.80 | $24.88 | $23.87 | 21,395 |
| 2021-11-24 | $25.17 | $25.23 | $24.98 | $24.98 | $23.96 | 57,926 |
| 2021-11-23 | $25.23 | $25.23 | $25.11 | $25.12 | $24.10 | 32,572 |
| 2021-11-22 | $25.31 | $25.31 | $25.18 | $25.19 | $24.16 | 26,108 |
| 2021-11-19 | $25.32 | $25.32 | $25.24 | $25.28 | $24.25 | 15,574 |
| 2021-11-18 | $25.41 | $25.41 | $25.24 | $25.24 | $24.21 | 97,874 |
| 2021-11-17 | $25.35 | $25.38 | $25.30 | $25.35 | $24.32 | 21,456 |
| 2021-11-16 | $25.29 | $25.44 | $25.27 | $25.30 | $24.27 | 50,654 |
| 2021-11-15 | $25.45 | $25.48 | $25.18 | $25.26 | $24.23 | 77,329 |
| 2021-11-12 | $25.40 | $25.51 | $25.38 | $25.44 | $24.40 | 42,104 |
| 2021-11-11 | $25.40 | $25.50 | $25.33 | $25.36 | $24.33 | 29,474 |
| 2021-11-10 | $25.60 | $25.68 | $25.27 | $25.32 | $24.29 | 47,638 |
| 2021-11-09 | $25.75 | $26.00 | $25.54 | $25.55 | $24.51 | 73,609 |
| 2021-11-08 | $25.84 | $25.84 | $25.66 | $25.76 | $24.71 | 23,833 |
| 2021-11-05 | $25.81 | $25.86 | $25.62 | $25.85 | $24.80 | 25,623 |
| 2021-11-04 | $25.87 | $25.96 | $25.64 | $25.77 | $24.72 | 73,604 |
| 2021-11-03 | $25.96 | $25.99 | $25.80 | $25.85 | $24.80 | 19,590 |
| 2021-11-02 | $25.99 | $25.99 | $25.85 | $25.90 | $24.85 | 35,884 |
| 2021-11-01 | $25.88 | $26.00 | $25.76 | $26.00 | $24.94 | 68,506 |
| 2021-10-29 | $25.76 | $25.98 | $25.70 | $25.76 | $24.71 | 48,809 |
| 2021-10-28 | $26.02 | $26.14 | $25.93 | $26.00 | $24.66 | 34,619 |
| 2021-10-27 | $26.03 | $26.03 | $25.86 | $25.97 | $24.64 | 39,625 |
| 2021-10-26 | $26.01 | $26.07 | $25.87 | $25.89 | $24.56 | 42,037 |
| 2021-10-25 | $25.98 | $26.05 | $25.97 | $26.05 | $24.71 | 38,611 |
| 2021-10-22 | $25.98 | $26.06 | $25.94 | $25.99 | $24.66 | 13,240 |
| 2021-10-21 | $26.00 | $26.27 | $25.84 | $25.86 | $24.53 | 24,404 |
| 2021-10-20 | $26.20 | $26.27 | $25.92 | $26.00 | $24.66 | 60,740 |
| 2021-10-19 | $26.14 | $26.27 | $26.07 | $26.19 | $24.84 | 25,063 |
| 2021-10-18 | $26.37 | $26.42 | $26.17 | $26.29 | $24.94 | 40,987 |
| 2021-10-15 | $26.50 | $26.55 | $26.24 | $26.31 | $24.96 | 103,695 |
| 2021-10-14 | $26.40 | $26.55 | $26.37 | $26.55 | $25.19 | 23,158 |
| 2021-10-13 | $26.19 | $26.45 | $26.12 | $26.45 | $25.09 | 23,843 |
| 2021-10-12 | $25.96 | $26.19 | $25.95 | $26.19 | $24.84 | 18,597 |
| 2021-10-11 | $25.81 | $25.96 | $25.50 | $25.93 | $24.60 | 6,897 |
| 2021-10-08 | $25.80 | $25.90 | $25.70 | $25.90 | $24.57 | 44,350 |
| 2021-10-07 | $25.70 | $25.87 | $25.58 | $25.80 | $24.47 | 21,935 |
| 2021-10-06 | $25.55 | $25.86 | $25.42 | $25.86 | $24.53 | 56,830 |
| 2021-10-05 | $25.47 | $25.55 | $25.40 | $25.50 | $24.19 | 131,659 |
| 2021-10-04 | $25.78 | $25.78 | $25.50 | $25.55 | $24.24 | 22,155 |
| 2021-10-01 | $25.69 | $25.75 | $25.52 | $25.72 | $24.40 | 52,008 |
| 2021-09-30 | $25.60 | $25.78 | $25.60 | $25.62 | $24.30 | 405,468 |
| 2021-09-29 | $25.63 | $25.71 | $25.50 | $25.57 | $24.26 | 95,344 |
| 2021-09-28 | $25.61 | $25.61 | $25.36 | $25.55 | $24.24 | 110,228 |
| 2021-09-27 | $25.77 | $25.78 | $25.50 | $25.61 | $24.29 | 40,178 |
| 2021-09-24 | $25.85 | $25.87 | $25.65 | $25.77 | $24.45 | 27,295 |
| 2021-09-23 | $26.04 | $26.13 | $25.77 | $25.79 | $24.47 | 42,512 |
| 2021-09-22 | $25.95 | $26.18 | $25.87 | $25.96 | $24.63 | 106,058 |
| 2021-09-21 | $25.92 | $26.10 | $25.82 | $25.82 | $24.49 | 46,011 |
| 2021-09-20 | $26.45 | $26.45 | $25.81 | $25.83 | $24.50 | 60,984 |
| 2021-09-17 | $26.59 | $26.59 | $26.25 | $26.26 | $24.91 | 92,699 |
| 2021-09-16 | $26.47 | $26.61 | $26.39 | $26.51 | $25.15 | 91,483 |
| 2021-09-15 | $26.49 | $26.65 | $26.24 | $26.52 | $25.16 | 70,193 |
| 2021-09-14 | $26.38 | $26.50 | $26.38 | $26.49 | $25.13 | 21,971 |
| 2021-09-13 | $26.40 | $26.58 | $26.40 | $26.55 | $25.19 | 9,627 |
| 2021-09-10 | $26.45 | $26.49 | $26.25 | $26.47 | $25.11 | 32,175 |
| 2021-09-09 | $26.40 | $26.41 | $25.98 | $26.28 | $24.93 | 51,668 |
| 2021-09-08 | $26.55 | $26.55 | $26.13 | $26.33 | $24.98 | 60,955 |
| 2021-09-07 | $26.50 | $26.65 | $26.31 | $26.65 | $25.28 | 61,884 |
| 2021-09-03 | $26.35 | $26.56 | $26.24 | $26.55 | $25.19 | 44,235 |
| 2021-09-02 | $26.15 | $26.47 | $26.08 | $26.46 | $25.10 | 22,058 |
| 2021-09-01 | $25.98 | $26.24 | $25.90 | $26.21 | $24.86 | 59,181 |
| 2021-08-31 | $25.98 | $26.01 | $25.70 | $25.75 | $24.43 | 84,582 |
| 2021-08-30 | $25.95 | $26.05 | $25.91 | $25.98 | $24.65 | 39,540 |
| 2021-08-27 | $25.89 | $26.00 | $25.78 | $25.91 | $24.58 | 47,139 |
| 2021-08-26 | $25.90 | $25.97 | $25.84 | $25.88 | $24.55 | 40,445 |
| 2021-08-25 | $25.80 | $25.98 | $25.73 | $25.98 | $24.65 | 31,133 |
| 2021-08-24 | $25.83 | $25.83 | $25.71 | $25.73 | $24.41 | 54,644 |
| 2021-08-23 | $25.73 | $25.88 | $25.67 | $25.71 | $24.39 | 49,414 |
| 2021-08-20 | $25.75 | $25.75 | $25.71 | $25.75 | $24.43 | 51,026 |
| 2021-08-19 | $25.79 | $25.81 | $25.70 | $25.79 | $24.47 | 63,686 |
| 2021-08-18 | $25.81 | $25.91 | $25.61 | $25.84 | $24.51 | 53,344 |
| 2021-08-17 | $25.66 | $25.81 | $25.62 | $25.81 | $24.48 | 42,466 |
| 2021-08-16 | $25.82 | $25.89 | $25.56 | $25.61 | $24.29 | 84,329 |
| 2021-08-13 | $25.72 | $25.89 | $25.72 | $25.77 | $24.44 | 27,623 |
| 2021-08-12 | $25.72 | $25.90 | $25.62 | $25.72 | $24.40 | 79,375 |
| 2021-08-11 | $25.69 | $25.76 | $25.55 | $25.70 | $24.38 | 71,509 |
| 2021-08-10 | $25.54 | $25.69 | $25.36 | $25.67 | $24.35 | 81,157 |
| 2021-08-09 | $25.50 | $25.58 | $25.49 | $25.54 | $24.23 | 49,309 |
| 2021-08-06 | $25.48 | $25.49 | $25.42 | $25.45 | $24.14 | 67,486 |
| 2021-08-05 | $25.49 | $25.52 | $25.40 | $25.45 | $24.14 | 293,143 |
| 2021-08-04 | $25.42 | $25.47 | $25.42 | $25.46 | $24.15 | 80,762 |
| 2021-08-03 | $25.30 | $25.40 | $25.30 | $25.40 | $24.10 | 84,306 |
| 2021-08-02 | $25.33 | $25.34 | $25.24 | $25.28 | $23.98 | 84,882 |
| 2021-07-30 | $25.24 | $25.27 | $25.21 | $25.25 | $23.95 | 51,468 |
| 2021-07-29 | $25.09 | $25.20 | $25.09 | $25.20 | $23.91 | 49,309 |
| 2021-07-28 | $25.50 | $25.50 | $25.20 | $25.35 | $23.76 | 134,386 |
| 2021-07-27 | $25.30 | $25.32 | $25.11 | $25.18 | $23.60 | 112,775 |
| 2021-07-26 | $25.30 | $25.34 | $25.27 | $25.28 | $23.70 | 38,145 |
| 2021-07-23 | $25.26 | $25.34 | $25.22 | $25.25 | $23.67 | 102,197 |
| 2021-07-22 | $25.35 | $25.35 | $25.22 | $25.23 | $23.65 | 70,214 |
| 2021-07-21 | $25.32 | $25.35 | $25.26 | $25.33 | $23.74 | 102,498 |
| 2021-07-20 | $25.50 | $25.50 | $25.26 | $25.26 | $23.68 | 208,599 |
| 2021-07-19 | $25.50 | $25.50 | $25.40 | $25.50 | $23.90 | 101,101 |
| 2021-07-16 | $25.47 | $25.50 | $25.41 | $25.50 | $23.90 | 56,399 |
| 2021-07-15 | $25.45 | $25.48 | $24.90 | $25.46 | $23.87 | 41,528 |
| 2021-07-14 | $25.42 | $25.45 | $25.38 | $25.45 | $23.86 | 67,426 |
| 2021-07-13 | $25.45 | $26.55 | $25.38 | $25.39 | $23.80 | 156,432 |
| 2021-07-12 | $25.49 | $25.49 | $25.40 | $25.45 | $23.86 | 51,533 |
| 2021-07-09 | $25.52 | $25.56 | $25.42 | $25.43 | $23.84 | 102,362 |
| 2021-07-08 | $25.58 | $25.58 | $25.46 | $25.49 | $23.89 | 119,918 |
| 2021-07-07 | $25.56 | $25.63 | $25.50 | $25.63 | $24.03 | 45,686 |
| 2021-07-06 | $25.53 | $25.64 | $25.45 | $25.53 | $23.93 | 176,661 |
| 2021-07-02 | $25.43 | $25.54 | $25.41 | $25.51 | $23.91 | 60,972 |
| 2021-07-01 | $25.42 | $25.54 | $25.42 | $25.44 | $23.85 | 79,152 |
| 2021-06-30 | $25.39 | $25.57 | $25.38 | $25.44 | $23.85 | 633,438 |
| 2021-06-29 | $25.41 | $25.53 | $25.35 | $25.38 | $23.79 | 579,069 |
| 2021-06-28 | $25.45 | $25.45 | $25.34 | $25.40 | $23.81 | 356,008 |
| 2021-06-25 | $25.45 | $25.49 | $25.36 | $25.44 | $23.85 | 124,170 |
| 2021-06-24 | $25.43 | $25.52 | $25.42 | $25.47 | $23.88 | 106,410 |
| 2021-06-23 | $25.43 | $25.55 | $25.36 | $25.43 | $23.84 | 156,173 |
| 2021-06-22 | $25.47 | $25.48 | $25.41 | $25.43 | $23.84 | 84,426 |
| 2021-06-21 | $25.55 | $25.55 | $25.38 | $25.40 | $23.81 | 97,575 |
| 2021-06-18 | $25.49 | $25.50 | $25.46 | $25.49 | $23.89 | 52,413 |
| 2021-06-17 | $25.46 | $25.51 | $25.41 | $25.43 | $23.84 | 75,753 |
| 2021-06-16 | $25.36 | $25.47 | $25.35 | $25.47 | $23.88 | 132,439 |
| 2021-06-15 | $25.41 | $25.54 | $25.30 | $25.31 | $23.73 | 110,702 |
| 2021-06-14 | $25.55 | $25.59 | $25.40 | $25.44 | $23.85 | 80,678 |
| 2021-06-11 | $25.50 | $25.50 | $25.40 | $25.48 | $23.89 | 97,355 |
| 2021-06-10 | $25.42 | $25.58 | $25.40 | $25.45 | $23.86 | 69,253 |
| 2021-06-09 | $25.45 | $25.50 | $25.40 | $25.40 | $23.81 | 86,111 |
| 2021-06-08 | $25.28 | $25.44 | $25.27 | $25.36 | $23.77 | 101,572 |
| 2021-06-07 | $25.46 | $25.46 | $25.28 | $25.32 | $23.74 | 217,777 |
| 2021-06-04 | $25.37 | $25.51 | $25.37 | $25.42 | $23.83 | 124,702 |
| 2021-06-03 | $25.45 | $25.47 | $25.32 | $25.32 | $23.74 | 326,250 |
| 2021-06-02 | $25.50 | $25.50 | $25.37 | $25.43 | $23.84 | 60,052 |
| 2021-06-01 | $25.29 | $25.45 | $25.23 | $25.43 | $23.84 | 203,367 |
| 2021-05-28 | $25.27 | $25.59 | $25.17 | $25.29 | $23.71 | 2,353,546 |
| 2021-05-27 | $25.28 | $25.48 | $25.21 | $25.28 | $23.70 | 524,511 |
| 2021-05-26 | $25.39 | $25.39 | $25.27 | $25.30 | $23.72 | 144,215 |
| 2021-05-25 | $25.33 | $25.40 | $25.15 | $25.33 | $23.74 | 483,005 |
| 2021-05-24 | $25.43 | $25.43 | $25.20 | $25.38 | $23.79 | 336,326 |
| 2021-05-21 | $25.05 | $25.45 | $25.01 | $25.31 | $23.73 | 487,765 |
| 2021-05-20 | $25.04 | $25.04 | $24.97 | $25.03 | $23.46 | 120,407 |
| 2021-05-19 | $24.80 | $25.20 | $24.77 | $24.91 | $23.35 | 191,420 |
Carlyle Finance LLC (CGABL) News Headlines
Recent Carlyle Finance LLC (CGABL) News
Similar Companies to Carlyle Finance LLC (CGABL) 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 | -- | -- | -- |