Global X CleanTech ETF (CTEC) Exchange: NASDAQ
Data as of Oct. 8, 2025
$47.69 ($0.90) 1.92%
Global X CleanTech ETF - Daily Information
Click for more stock information on Global X CleanTech ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $45.89 |
| Previous Close | $47.69 |
| High | $47.78 |
| Low | $45.89 |
| Adjusted Open | $45.89 |
| Previous Adjusted Close | $47.69 |
| Adjusted High | $47.78 |
| Adjusted Low | $45.89 |
About Global X CleanTech ETF (CTEC)
Global X CleanTech ETF
Invest in Global X CleanTech ETF (CTEC)
Historical Stock Data for Global X CleanTech ETF (CTEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-17 | $45.89 | $47.78 | $45.89 | $47.69 | $47.69 | 4,907 |
| 2025-09-16 | $46.32 | $46.79 | $46.32 | $46.79 | $46.79 | 1,709 |
| 2025-09-15 | $45.07 | $46.23 | $45.07 | $46.23 | $46.23 | 1,417 |
| 2025-09-12 | $44.84 | $45.46 | $44.84 | $45.46 | $45.46 | 1,389 |
| 2025-09-11 | $45.24 | $45.40 | $45.15 | $45.15 | $45.15 | 3,393 |
| 2025-09-10 | $43.84 | $44.70 | $43.84 | $44.55 | $44.55 | 2,083 |
| 2025-09-09 | $44.24 | $44.82 | $44.03 | $44.03 | $44.03 | 2,035 |
| 2025-09-08 | $45.10 | $45.35 | $44.98 | $44.98 | $44.98 | 10,141 |
| 2025-09-05 | $44.24 | $45.20 | $44.09 | $44.78 | $44.78 | 5,681 |
| 2025-09-04 | $42.31 | $43.40 | $42.31 | $43.33 | $43.33 | 13,791 |
| 2025-09-03 | $42.22 | $43.33 | $42.22 | $43.13 | $43.13 | 4,953 |
| 2025-09-02 | $42.08 | $42.68 | $42.08 | $42.68 | $42.68 | 2,278 |
| 2025-08-29 | $8.77 | $8.78 | $8.73 | $8.74 | $43.72 | 322 |
| 2025-08-28 | $8.72 | $8.85 | $8.72 | $8.84 | $44.22 | 499 |
| 2025-08-27 | $8.64 | $8.82 | $8.64 | $8.75 | $43.75 | 17,815 |
| 2025-08-26 | $8.88 | $8.90 | $8.83 | $8.85 | $44.23 | 110 |
| 2025-08-25 | $8.88 | $8.94 | $8.77 | $8.78 | $43.88 | 1,208 |
| 2025-08-22 | $8.44 | $8.87 | $8.44 | $8.83 | $44.15 | 2,739 |
| 2025-08-21 | $8.50 | $8.56 | $8.45 | $8.48 | $42.38 | 1,660 |
| 2025-08-20 | $8.50 | $8.63 | $8.46 | $8.62 | $43.08 | 2,476 |
| 2025-08-19 | $8.74 | $8.76 | $8.62 | $8.64 | $43.20 | 2,250 |
| 2025-08-18 | $8.69 | $8.89 | $8.67 | $8.79 | $43.95 | 1,486 |
| 2025-08-15 | $8.27 | $8.68 | $8.27 | $8.58 | $42.88 | 516 |
| 2025-08-14 | $8.08 | $8.23 | $8.08 | $8.22 | $41.08 | 269 |
| 2025-08-13 | $8.37 | $8.38 | $8.32 | $8.33 | $41.65 | 447 |
| 2025-08-12 | $8.18 | $8.26 | $8.16 | $8.26 | $41.32 | 1,034 |
| 2025-08-11 | $8.20 | $8.24 | $8.15 | $8.21 | $41.05 | 1,675 |
| 2025-08-08 | $8.23 | $8.30 | $8.21 | $8.23 | $41.15 | 2,164 |
| 2025-08-07 | $8.25 | $8.25 | $8.13 | $8.16 | $40.80 | 954 |
| 2025-08-06 | $8.19 | $8.19 | $8.10 | $8.11 | $40.55 | 2,896 |
| 2025-08-05 | $8.10 | $8.17 | $8.09 | $8.14 | $40.68 | 1,657 |
| 2025-08-04 | $7.89 | $7.99 | $7.89 | $7.98 | $39.90 | 1,169 |
| 2025-08-01 | $7.87 | $7.90 | $7.87 | $7.89 | $39.45 | 1,054 |
| 2025-07-31 | $8.08 | $8.11 | $7.99 | $8.00 | $40.02 | 5,653 |
| 2025-07-30 | $8.22 | $8.22 | $8.12 | $8.13 | $40.63 | 683 |
| 2025-07-29 | $8.41 | $8.41 | $8.20 | $8.23 | $41.13 | 2,555 |
| 2025-07-28 | $8.50 | $8.50 | $8.41 | $8.43 | $42.15 | 2,531 |
| 2025-07-25 | $8.47 | $8.58 | $8.45 | $8.58 | $8.58 | 7,573 |
| 2025-07-24 | $8.57 | $8.70 | $8.50 | $8.57 | $8.57 | 3,632 |
| 2025-07-23 | $8.63 | $8.63 | $8.41 | $8.51 | $8.51 | 11,182 |
| 2025-07-22 | $8.26 | $8.61 | $8.26 | $8.60 | $8.60 | 6,948 |
| 2025-07-21 | $8.35 | $8.41 | $8.30 | $8.34 | $8.34 | 18,174 |
| 2025-07-18 | $8.33 | $8.33 | $8.23 | $8.32 | $8.32 | 4,366 |
| 2025-07-17 | $7.96 | $8.14 | $7.96 | $8.09 | $8.09 | 6,625 |
| 2025-07-16 | $7.99 | $7.99 | $7.83 | $7.91 | $7.91 | 7,110 |
| 2025-07-15 | $7.95 | $8.06 | $7.93 | $7.94 | $7.94 | 8,306 |
| 2025-07-14 | $7.79 | $7.87 | $7.79 | $7.87 | $7.87 | 2,665 |
| 2025-07-11 | $7.91 | $7.91 | $7.84 | $7.86 | $7.86 | 8,725 |
| 2025-07-10 | $7.96 | $7.97 | $7.90 | $7.97 | $7.97 | 3,628 |
| 2025-07-09 | $7.68 | $7.87 | $7.68 | $7.86 | $7.86 | 12,119 |
| 2025-07-08 | $7.64 | $7.72 | $7.64 | $7.69 | $7.69 | 3,843 |
| 2025-07-07 | $7.59 | $7.73 | $7.59 | $7.64 | $7.64 | 13,337 |
| 2025-07-03 | $7.50 | $7.82 | $7.48 | $7.80 | $7.80 | 13,186 |
| 2025-07-02 | $7.23 | $7.59 | $7.23 | $7.54 | $7.54 | 23,809 |
| 2025-07-01 | $7.12 | $7.25 | $7.05 | $7.18 | $7.18 | 6,552 |
| 2025-06-30 | $7.09 | $7.25 | $7.06 | $7.11 | $7.11 | 9,937 |
| 2025-06-27 | $7.15 | $7.15 | $7.03 | $7.09 | $7.09 | 2,254 |
| 2025-06-26 | $7.00 | $7.30 | $7.00 | $7.24 | $7.24 | 22,281 |
| 2025-06-25 | $6.96 | $7.04 | $6.95 | $7.03 | $7.03 | 9,812 |
| 2025-06-24 | $6.74 | $6.90 | $6.74 | $6.84 | $6.84 | 8,825 |
| 2025-06-23 | $6.69 | $6.69 | $6.65 | $6.67 | $6.67 | 3,538 |
| 2025-06-20 | $6.76 | $6.81 | $6.69 | $6.69 | $6.69 | 18,264 |
| 2025-06-18 | $6.72 | $6.84 | $6.68 | $6.77 | $6.77 | 6,315 |
| 2025-06-17 | $6.82 | $6.85 | $6.74 | $6.78 | $6.78 | 4,932 |
| 2025-06-16 | $7.03 | $7.20 | $7.03 | $7.15 | $7.15 | 7,649 |
| 2025-06-13 | $6.94 | $7.06 | $6.91 | $7.06 | $7.06 | 5,717 |
| 2025-06-12 | $7.03 | $7.10 | $7.03 | $7.06 | $7.06 | 3,692 |
| 2025-06-11 | $6.97 | $7.12 | $6.97 | $7.09 | $7.09 | 10,773 |
| 2025-06-10 | $6.80 | $6.99 | $6.80 | $6.89 | $6.89 | 2,732 |
| 2025-06-09 | $6.78 | $6.92 | $6.78 | $6.81 | $6.81 | 2,852 |
| 2025-06-06 | $6.65 | $6.81 | $6.65 | $6.80 | $6.80 | 3,192 |
| 2025-06-05 | $6.64 | $6.65 | $6.59 | $6.62 | $6.62 | 3,376 |
| 2025-06-04 | $6.56 | $6.66 | $6.56 | $6.64 | $6.64 | 3,127 |
| 2025-06-03 | $6.45 | $6.68 | $6.45 | $6.63 | $6.63 | 1,925 |
| 2025-06-02 | $6.46 | $6.55 | $6.39 | $6.55 | $6.55 | 8,195 |
| 2025-05-30 | $6.50 | $6.63 | $6.50 | $6.60 | $6.60 | 8,489 |
| 2025-05-29 | $6.58 | $6.68 | $6.52 | $6.52 | $6.52 | 5,209 |
| 2025-05-28 | $6.59 | $6.69 | $6.51 | $6.69 | $6.69 | 13,001 |
| 2025-05-27 | $6.53 | $6.60 | $6.46 | $6.55 | $6.55 | 2,975 |
| 2025-05-23 | $6.48 | $6.62 | $6.41 | $6.60 | $6.60 | 2,001 |
| 2025-05-22 | $6.39 | $6.55 | $6.34 | $6.47 | $6.47 | 7,829 |
| 2025-05-21 | $6.71 | $6.71 | $6.64 | $6.64 | $6.64 | 822 |
| 2025-05-20 | $6.67 | $6.85 | $6.67 | $6.83 | $6.83 | 1,907 |
| 2025-05-19 | $6.68 | $6.68 | $6.65 | $6.65 | $6.65 | 1,648 |
| 2025-05-16 | $6.87 | $6.94 | $6.80 | $6.80 | $6.80 | 2,767 |
| 2025-05-15 | $6.75 | $6.91 | $6.74 | $6.89 | $6.89 | 4,799 |
| 2025-05-14 | $6.93 | $6.95 | $6.81 | $6.83 | $6.83 | 6,443 |
| 2025-05-13 | $6.64 | $6.91 | $6.64 | $6.88 | $6.88 | 24,778 |
| 2025-05-12 | $6.58 | $6.67 | $6.49 | $6.50 | $6.50 | 11,489 |
| 2025-05-09 | $6.35 | $6.41 | $6.29 | $6.41 | $6.41 | 5,136 |
| 2025-05-08 | $6.06 | $6.25 | $6.06 | $6.23 | $6.23 | 8,206 |
| 2025-05-07 | $6.02 | $6.11 | $6.02 | $6.11 | $6.11 | 201,545 |
| 2025-05-06 | $6.01 | $6.14 | $6.01 | $6.06 | $6.06 | 1,853 |
| 2025-05-05 | $5.99 | $6.02 | $5.95 | $5.95 | $5.95 | 4,944 |
| 2025-05-02 | $6.05 | $6.05 | $5.99 | $5.99 | $5.99 | 4,013 |
| 2025-05-01 | $5.58 | $5.94 | $5.58 | $5.85 | $5.85 | 3,238 |
| 2025-04-30 | $5.92 | $5.92 | $5.79 | $5.86 | $5.86 | 4,793 |
| 2025-04-29 | $6.00 | $6.03 | $6.00 | $6.02 | $6.02 | 5,588 |
| 2025-04-28 | $6.00 | $6.08 | $6.00 | $6.08 | $6.08 | 7,089 |
| 2025-04-25 | $5.81 | $5.97 | $5.81 | $5.96 | $5.96 | 14,182 |
| 2025-04-24 | $5.75 | $5.89 | $5.75 | $5.85 | $5.85 | 4,650 |
| 2025-04-23 | $5.88 | $5.88 | $5.77 | $5.79 | $5.79 | 3,595 |
| 2025-04-22 | $5.58 | $5.85 | $5.58 | $5.76 | $5.76 | 9,087 |
| 2025-04-21 | $5.63 | $5.63 | $5.52 | $5.56 | $5.56 | 4,755 |
| 2025-04-17 | $5.56 | $5.79 | $5.56 | $5.79 | $5.79 | 8,201 |
| 2025-04-16 | $5.68 | $5.77 | $5.65 | $5.75 | $5.75 | 1,002 |
| 2025-04-15 | $5.70 | $5.88 | $5.69 | $5.69 | $5.69 | 7,880 |
| 2025-04-14 | $5.71 | $5.81 | $5.66 | $5.77 | $5.77 | 11,464 |
| 2025-04-11 | $5.52 | $5.67 | $5.51 | $5.67 | $5.67 | 977 |
| 2025-04-10 | $5.47 | $5.47 | $5.42 | $5.44 | $5.44 | 1,179 |
| 2025-04-09 | $5.26 | $5.73 | $5.26 | $5.73 | $5.73 | 6,870 |
| 2025-04-08 | $5.57 | $5.59 | $5.18 | $5.20 | $5.20 | 27,679 |
| 2025-04-07 | $5.29 | $5.70 | $5.29 | $5.50 | $5.50 | 9,243 |
| 2025-04-04 | $5.75 | $5.75 | $5.56 | $5.70 | $5.70 | 14,577 |
| 2025-04-03 | $6.00 | $6.00 | $5.96 | $5.97 | $5.97 | 10,555 |
| 2025-04-02 | $6.15 | $6.17 | $6.09 | $6.14 | $6.14 | 4,010 |
| 2025-04-01 | $6.05 | $6.13 | $5.99 | $6.13 | $6.13 | 1,048,586 |
| 2025-03-31 | $6.02 | $6.05 | $5.92 | $5.99 | $5.99 | 11,090 |
| 2025-03-28 | $6.21 | $6.23 | $6.15 | $6.15 | $6.15 | 6,909 |
| 2025-03-27 | $6.31 | $6.38 | $6.30 | $6.30 | $6.30 | 1,481 |
| 2025-03-26 | $6.46 | $6.48 | $6.33 | $6.33 | $6.33 | 1,530 |
| 2025-03-25 | $6.46 | $6.54 | $6.46 | $6.48 | $6.48 | 4,921 |
| 2025-03-24 | $6.55 | $6.55 | $6.48 | $6.53 | $6.53 | 8,744 |
| 2025-03-21 | $6.53 | $6.53 | $6.50 | $6.50 | $6.50 | 335 |
| 2025-03-20 | $6.70 | $6.80 | $6.68 | $6.70 | $6.70 | 7,224 |
| 2025-03-19 | $6.68 | $6.77 | $6.68 | $6.71 | $6.71 | 3,776 |
| 2025-03-18 | $6.76 | $6.76 | $6.69 | $6.72 | $6.72 | 5,007 |
| 2025-03-17 | $6.60 | $6.79 | $6.60 | $6.79 | $6.79 | 4,125 |
| 2025-03-14 | $6.61 | $6.61 | $6.54 | $6.54 | $6.54 | 11,742 |
| 2025-03-13 | $6.50 | $6.54 | $6.42 | $6.50 | $6.50 | 63,130 |
| 2025-03-12 | $6.63 | $6.63 | $6.48 | $6.49 | $6.49 | 6,328 |
| 2025-03-11 | $6.53 | $6.64 | $6.47 | $6.60 | $6.60 | 10,943 |
| 2025-03-10 | $6.47 | $6.51 | $6.40 | $6.40 | $6.40 | 6,662 |
| 2025-03-07 | $6.48 | $6.59 | $6.47 | $6.59 | $6.59 | 109,969 |
| 2025-03-06 | $6.40 | $6.48 | $6.34 | $6.46 | $6.46 | 4,971 |
| 2025-03-05 | $6.43 | $6.49 | $6.35 | $6.48 | $6.48 | 3,998 |
| 2025-03-04 | $6.15 | $6.42 | $6.11 | $6.34 | $6.34 | 20,223 |
| 2025-03-03 | $6.45 | $6.45 | $6.20 | $6.24 | $6.24 | 16,680 |
| 2025-02-28 | $6.44 | $6.44 | $6.29 | $6.33 | $6.33 | 18,853 |
| 2025-02-27 | $6.72 | $6.75 | $6.60 | $6.60 | $6.60 | 12,818 |
| 2025-02-26 | $6.78 | $6.85 | $6.76 | $6.76 | $6.76 | 11,462 |
| 2025-02-25 | $6.62 | $6.67 | $6.53 | $6.59 | $6.59 | 8,264 |
| 2025-02-24 | $6.72 | $6.72 | $6.57 | $6.67 | $6.67 | 4,004 |
| 2025-02-21 | $6.81 | $6.85 | $6.63 | $6.66 | $6.66 | 16,143 |
| 2025-02-20 | $6.88 | $6.88 | $6.75 | $6.86 | $6.86 | 16,432 |
| 2025-02-19 | $6.87 | $6.95 | $6.83 | $6.88 | $6.88 | 11,989 |
| 2025-02-18 | $6.70 | $6.84 | $6.70 | $6.77 | $6.77 | 7,265 |
| 2025-02-14 | $6.63 | $6.73 | $6.63 | $6.73 | $6.73 | 4,041 |
| 2025-02-13 | $6.53 | $6.65 | $6.53 | $6.54 | $6.54 | 5,107 |
| 2025-02-12 | $6.49 | $6.56 | $6.46 | $6.52 | $6.52 | 6,479 |
| 2025-02-11 | $6.67 | $6.67 | $6.52 | $6.52 | $6.52 | 16,273 |
| 2025-02-10 | $6.83 | $6.86 | $6.83 | $6.83 | $6.83 | 95,838 |
| 2025-02-07 | $6.88 | $6.90 | $6.77 | $6.81 | $6.81 | 17,132 |
| 2025-02-06 | $6.70 | $6.87 | $6.70 | $6.77 | $6.77 | 12,944 |
| 2025-02-05 | $6.78 | $6.84 | $6.73 | $6.77 | $6.77 | 12,656 |
| 2025-02-04 | $6.65 | $6.81 | $6.65 | $6.70 | $6.70 | 6,182 |
| 2025-02-03 | $6.54 | $6.69 | $6.54 | $6.60 | $6.60 | 12,380 |
| 2025-01-31 | $6.88 | $6.94 | $6.74 | $6.74 | $6.74 | 6,853 |
| 2025-01-30 | $6.80 | $6.94 | $6.80 | $6.85 | $6.85 | 6,682 |
| 2025-01-29 | $6.70 | $6.78 | $6.66 | $6.78 | $6.78 | 2,518 |
| 2025-01-28 | $6.68 | $6.68 | $6.46 | $6.49 | $6.49 | 9,462 |
| 2025-01-27 | $6.80 | $6.81 | $6.61 | $6.63 | $6.63 | 18,519 |
| 2025-01-24 | $6.94 | $7.01 | $6.94 | $6.96 | $6.96 | 13,275 |
| 2025-01-23 | $6.72 | $6.94 | $6.71 | $6.94 | $6.94 | 17,150 |
| 2025-01-22 | $6.90 | $6.97 | $6.76 | $6.76 | $6.76 | 23,427 |
| 2025-01-21 | $6.90 | $6.98 | $6.88 | $6.96 | $6.96 | 363,438 |
| 2025-01-17 | $7.05 | $7.08 | $6.97 | $6.97 | $6.97 | 7,440 |
| 2025-01-16 | $6.94 | $7.06 | $6.94 | $7.01 | $7.01 | 14,496 |
| 2025-01-15 | $7.00 | $7.14 | $6.96 | $6.96 | $6.96 | 56,232 |
| 2025-01-14 | $6.99 | $7.10 | $6.90 | $6.93 | $6.93 | 56,371 |
| 2025-01-13 | $6.90 | $6.94 | $6.78 | $6.94 | $6.94 | 30,681 |
| 2025-01-10 | $6.96 | $7.07 | $6.95 | $7.00 | $7.00 | 13,342 |
| 2025-01-08 | $7.31 | $7.31 | $7.13 | $7.16 | $7.16 | 14,189 |
| 2025-01-07 | $7.37 | $7.59 | $7.37 | $7.54 | $7.54 | 9,691 |
| 2025-01-06 | $7.30 | $7.56 | $7.30 | $7.42 | $7.42 | 27,416 |
| 2025-01-03 | $7.13 | $7.26 | $7.12 | $7.21 | $7.21 | 19,785 |
| 2025-01-02 | $6.74 | $7.12 | $6.74 | $7.10 | $7.10 | 9,483 |
| 2024-12-31 | $6.90 | $6.90 | $6.75 | $6.79 | $6.79 | 10,180 |
| 2024-12-30 | $6.97 | $6.97 | $6.82 | $6.92 | $6.92 | 16,398 |
| 2024-12-27 | $7.09 | $7.14 | $7.01 | $7.07 | $6.99 | 17,262 |
| 2024-12-26 | $6.84 | $7.18 | $6.84 | $7.17 | $7.09 | 26,769 |
| 2024-12-24 | $6.83 | $7.16 | $6.83 | $7.11 | $7.03 | 26,716 |
| 2024-12-23 | $6.90 | $7.06 | $6.85 | $7.06 | $6.97 | 35,210 |
| 2024-12-20 | $6.65 | $7.00 | $6.65 | $6.97 | $6.88 | 27,622 |
| 2024-12-19 | $6.88 | $6.91 | $6.73 | $6.73 | $6.65 | 14,341 |
| 2024-12-18 | $7.05 | $7.24 | $6.84 | $6.88 | $6.80 | 57,701 |
| 2024-12-17 | $7.00 | $7.16 | $7.00 | $7.05 | $6.97 | 38,614 |
| 2024-12-16 | $7.12 | $7.12 | $7.03 | $7.07 | $6.99 | 16,379 |
| 2024-12-13 | $7.05 | $7.16 | $7.05 | $7.16 | $7.07 | 14,438 |
| 2024-12-12 | $7.16 | $7.19 | $7.06 | $7.08 | $7.00 | 25,918 |
| 2024-12-11 | $7.13 | $7.21 | $7.10 | $7.19 | $7.11 | 25,228 |
| 2024-12-10 | $7.33 | $7.33 | $7.12 | $7.20 | $7.12 | 8,913 |
| 2024-12-09 | $7.20 | $7.55 | $7.18 | $7.48 | $7.39 | 29,380 |
| 2024-12-06 | $7.32 | $7.32 | $7.15 | $7.16 | $7.08 | 13,952 |
| 2024-12-05 | $7.15 | $7.30 | $7.14 | $7.22 | $7.14 | 36,083 |
| 2024-12-04 | $7.31 | $7.32 | $7.21 | $7.24 | $7.15 | 11,690 |
| 2024-12-03 | $7.38 | $7.38 | $7.28 | $7.32 | $7.23 | 8,239 |
| 2024-12-02 | $7.38 | $7.54 | $7.38 | $7.48 | $7.39 | 21,167 |
| 2024-11-29 | $7.28 | $7.47 | $7.27 | $7.42 | $7.33 | 21,481 |
| 2024-11-27 | $7.24 | $7.41 | $7.24 | $7.28 | $7.20 | 17,094 |
| 2024-11-26 | $7.27 | $7.30 | $7.20 | $7.26 | $7.18 | 13,255 |
| 2024-11-25 | $7.19 | $7.44 | $7.19 | $7.35 | $7.27 | 29,654 |
| 2024-11-22 | $6.93 | $7.16 | $6.91 | $7.11 | $7.11 | 14,603 |
| 2024-11-21 | $7.02 | $7.07 | $6.96 | $7.00 | $7.00 | 13,032 |
| 2024-11-20 | $6.98 | $7.09 | $6.87 | $7.01 | $7.01 | 9,518 |
| 2024-11-19 | $6.88 | $7.05 | $6.88 | $7.03 | $7.03 | 14,298 |
| 2024-11-18 | $6.83 | $7.07 | $6.82 | $6.96 | $6.96 | 21,395 |
| 2024-11-15 | $6.74 | $7.00 | $6.74 | $6.89 | $6.89 | 10,987 |
| 2024-11-14 | $6.70 | $6.90 | $6.65 | $6.79 | $6.79 | 31,568 |
| 2024-11-13 | $6.78 | $6.89 | $6.68 | $6.71 | $6.71 | 13,457 |
| 2024-11-12 | $6.92 | $6.92 | $6.70 | $6.78 | $6.78 | 13,358 |
| 2024-11-11 | $7.05 | $7.06 | $7.01 | $7.05 | $7.05 | 46,507 |
| 2024-11-08 | $7.07 | $7.11 | $7.00 | $7.06 | $7.06 | 15,714 |
| 2024-11-07 | $7.11 | $7.26 | $7.07 | $7.20 | $7.20 | 35,220 |
| 2024-11-06 | $7.19 | $7.20 | $7.00 | $7.18 | $7.18 | 16,283 |
| 2024-11-05 | $7.65 | $7.83 | $7.65 | $7.83 | $7.83 | 12,490 |
| 2024-11-04 | $7.66 | $7.85 | $7.66 | $7.73 | $7.73 | 26,630 |
| 2024-11-01 | $7.41 | $7.62 | $7.41 | $7.51 | $7.51 | 4,244 |
| 2024-10-31 | $7.45 | $7.56 | $7.40 | $7.50 | $7.50 | 6,769 |
| 2024-10-30 | $7.45 | $7.55 | $7.44 | $7.47 | $7.47 | 29,917 |
| 2024-10-29 | $7.52 | $7.52 | $7.43 | $7.45 | $7.45 | 13,367 |
| 2024-10-28 | $7.56 | $7.78 | $7.52 | $7.70 | $7.70 | 8,045 |
| 2024-10-25 | $7.60 | $7.64 | $7.53 | $7.58 | $7.58 | 29,226 |
| 2024-10-24 | $7.37 | $7.40 | $7.31 | $7.33 | $7.33 | 19,026 |
| 2024-10-23 | $7.35 | $7.35 | $7.20 | $7.29 | $7.29 | 9,689 |
| 2024-10-22 | $7.35 | $7.40 | $7.35 | $7.39 | $7.39 | 10,450 |
| 2024-10-21 | $7.44 | $7.44 | $7.28 | $7.37 | $7.37 | 19,271 |
| 2024-10-18 | $7.38 | $7.40 | $7.35 | $7.40 | $7.40 | 24,167 |
| 2024-10-17 | $7.43 | $7.43 | $7.26 | $7.30 | $7.30 | 15,367 |
| 2024-10-16 | $7.39 | $7.48 | $7.37 | $7.43 | $7.43 | 44,947 |
| 2024-10-15 | $7.53 | $7.53 | $7.40 | $7.40 | $7.40 | 4,297 |
| 2024-10-14 | $7.68 | $7.72 | $7.65 | $7.66 | $7.66 | 4,916 |
| 2024-10-11 | $7.68 | $7.83 | $7.63 | $7.83 | $7.83 | 5,706 |
| 2024-10-10 | $7.79 | $7.79 | $7.65 | $7.68 | $7.68 | 2,776 |
| 2024-10-09 | $7.78 | $7.91 | $7.78 | $7.85 | $7.85 | 2,238 |
| 2024-10-08 | $7.94 | $7.94 | $7.85 | $7.85 | $7.85 | 2,040 |
| 2024-10-07 | $8.20 | $8.23 | $8.12 | $8.23 | $8.23 | 12,450 |
| 2024-10-04 | $8.06 | $8.15 | $8.06 | $8.11 | $8.11 | 3,052 |
| 2024-10-03 | $8.01 | $8.03 | $7.98 | $8.02 | $8.02 | 1,387 |
| 2024-10-02 | $8.21 | $8.21 | $8.01 | $8.19 | $8.19 | 9,867 |
| 2024-10-01 | $8.27 | $8.27 | $8.10 | $8.16 | $8.16 | 10,059 |
| 2024-09-30 | $8.40 | $8.41 | $8.28 | $8.36 | $8.36 | 7,347 |
| 2024-09-27 | $8.25 | $8.42 | $8.21 | $8.31 | $8.31 | 21,333 |
| 2024-09-26 | $8.06 | $8.19 | $8.06 | $8.19 | $8.19 | 9,249 |
| 2024-09-25 | $8.07 | $8.07 | $7.86 | $7.86 | $7.86 | 8,293 |
| 2024-09-24 | $8.10 | $8.15 | $8.03 | $8.14 | $8.14 | 3,836 |
| 2024-09-23 | $7.95 | $7.99 | $7.84 | $7.99 | $7.99 | 20,896 |
| 2024-09-20 | $7.97 | $7.97 | $7.83 | $7.84 | $7.84 | 3,509 |
| 2024-09-19 | $8.19 | $8.21 | $8.01 | $8.02 | $8.02 | 8,959 |
| 2024-09-18 | $7.98 | $8.20 | $7.90 | $7.90 | $7.90 | 6,617 |
| 2024-09-17 | $7.85 | $7.99 | $7.78 | $7.92 | $7.92 | 29,419 |
| 2024-09-16 | $7.84 | $7.86 | $7.72 | $7.80 | $7.80 | 8,666 |
| 2024-09-13 | $7.79 | $7.90 | $7.79 | $7.81 | $7.81 | 8,184 |
| 2024-09-12 | $7.68 | $7.77 | $7.67 | $7.77 | $7.77 | 1,162 |
| 2024-09-11 | $7.54 | $7.78 | $7.52 | $7.69 | $7.69 | 9,451 |
| 2024-09-10 | $7.31 | $7.32 | $7.16 | $7.26 | $7.26 | 5,028 |
| 2024-09-09 | $7.37 | $7.38 | $7.35 | $7.35 | $7.35 | 6,517 |
| 2024-09-06 | $7.56 | $7.56 | $7.32 | $7.35 | $7.35 | 6,701 |
| 2024-09-05 | $7.71 | $7.71 | $7.56 | $7.56 | $7.56 | 4,564 |
| 2024-09-04 | $7.59 | $7.70 | $7.58 | $7.61 | $7.61 | 7,458 |
| 2024-09-03 | $7.88 | $7.88 | $7.56 | $7.78 | $7.78 | 20,035 |
| 2024-08-30 | $7.88 | $7.89 | $7.79 | $7.80 | $7.80 | 13,403 |
| 2024-08-29 | $7.91 | $7.91 | $7.69 | $7.89 | $7.89 | 9,276 |
| 2024-08-28 | $7.91 | $7.91 | $7.70 | $7.82 | $7.82 | 11,381 |
| 2024-08-27 | $7.94 | $8.00 | $7.88 | $7.98 | $7.98 | 2,693 |
| 2024-08-26 | $8.03 | $8.09 | $7.93 | $7.93 | $7.93 | 9,963 |
| 2024-08-23 | $7.74 | $8.01 | $7.69 | $7.98 | $7.98 | 20,743 |
| 2024-08-22 | $7.86 | $7.86 | $7.72 | $7.73 | $7.73 | 8,403 |
| 2024-08-21 | $7.78 | $7.95 | $7.77 | $7.95 | $7.95 | 7,453 |
| 2024-08-20 | $7.90 | $7.94 | $7.72 | $7.74 | $7.74 | 6,327 |
| 2024-08-19 | $7.86 | $7.97 | $7.86 | $7.90 | $7.90 | 4,473 |
| 2024-08-16 | $7.82 | $7.86 | $7.78 | $7.85 | $7.85 | 17,005 |
| 2024-08-15 | $7.82 | $7.90 | $7.82 | $7.86 | $7.86 | 4,638 |
| 2024-08-14 | $7.84 | $7.84 | $7.73 | $7.73 | $7.73 | 20,191 |
| 2024-08-13 | $7.58 | $7.88 | $7.57 | $7.86 | $7.86 | 62,945 |
| 2024-08-12 | $7.65 | $7.65 | $7.53 | $7.53 | $7.53 | 6,636 |
| 2024-08-09 | $7.70 | $7.70 | $7.56 | $7.68 | $7.68 | 12,800 |
| 2024-08-08 | $7.57 | $7.70 | $7.57 | $7.61 | $7.61 | 12,000 |
| 2024-08-07 | $7.74 | $7.76 | $7.49 | $7.49 | $7.49 | 16,771 |
| 2024-08-06 | $7.55 | $7.66 | $7.50 | $7.52 | $7.52 | 22,420 |
| 2024-08-05 | $7.25 | $7.59 | $7.20 | $7.50 | $7.50 | 6,461 |
| 2024-08-02 | $7.84 | $7.84 | $7.64 | $7.77 | $7.77 | 5,556 |
| 2024-08-01 | $8.28 | $8.28 | $7.95 | $8.01 | $8.01 | 8,453 |
| 2024-07-31 | $8.18 | $8.31 | $8.14 | $8.16 | $8.16 | 5,217 |
| 2024-07-30 | $8.09 | $8.09 | $8.04 | $8.05 | $8.05 | 5,946 |
| 2024-07-29 | $8.33 | $8.33 | $8.11 | $8.11 | $8.11 | 5,214 |
| 2024-07-26 | $8.26 | $8.44 | $8.25 | $8.34 | $8.34 | 17,572 |
| 2024-07-25 | $8.15 | $8.35 | $8.11 | $8.20 | $8.20 | 9,281 |
| 2024-07-24 | $8.25 | $8.35 | $8.22 | $8.24 | $8.24 | 7,015 |
| 2024-07-23 | $8.22 | $8.30 | $8.17 | $8.24 | $8.24 | 34,674 |
| 2024-07-22 | $8.36 | $8.36 | $8.24 | $8.32 | $8.32 | 22,963 |
| 2024-07-19 | $8.34 | $8.34 | $8.23 | $8.24 | $8.24 | 12,241 |
| 2024-07-18 | $8.55 | $8.61 | $8.36 | $8.39 | $8.39 | 7,796 |
| 2024-07-17 | $8.64 | $8.68 | $8.45 | $8.52 | $8.52 | 11,455 |
| 2024-07-16 | $8.56 | $8.77 | $8.49 | $8.70 | $8.70 | 15,030 |
| 2024-07-15 | $8.66 | $8.66 | $8.48 | $8.58 | $8.58 | 18,952 |
| 2024-07-12 | $8.76 | $8.99 | $8.76 | $8.91 | $8.91 | 3,742 |
| 2024-07-11 | $8.62 | $8.71 | $8.30 | $8.71 | $8.71 | 12,893 |
| 2024-07-10 | $8.22 | $8.27 | $8.15 | $8.27 | $8.27 | 9,298 |
| 2024-07-09 | $8.17 | $8.26 | $8.13 | $8.22 | $8.22 | 8,734 |
| 2024-07-08 | $8.17 | $8.28 | $8.12 | $8.16 | $8.16 | 6,371 |
| 2024-07-05 | $8.21 | $8.21 | $8.07 | $8.16 | $8.16 | 5,454 |
| 2024-07-03 | $7.91 | $8.16 | $7.85 | $8.16 | $8.16 | 28,796 |
| 2024-07-02 | $7.91 | $7.97 | $7.76 | $7.79 | $7.79 | 83,600 |
| 2024-07-01 | $8.03 | $8.05 | $7.69 | $7.95 | $7.95 | 26,856 |
| 2024-06-28 | $8.28 | $8.28 | $7.97 | $7.97 | $7.97 | 27,471 |
| 2024-06-27 | $8.19 | $8.32 | $8.18 | $8.25 | $8.25 | 16,224 |
| 2024-06-26 | $8.32 | $8.32 | $8.20 | $8.21 | $8.18 | 19,427 |
| 2024-06-25 | $8.53 | $8.54 | $8.36 | $8.40 | $8.37 | 10,358 |
| 2024-06-24 | $8.65 | $8.70 | $8.56 | $8.64 | $8.61 | 4,621 |
| 2024-06-21 | $8.74 | $8.74 | $8.55 | $8.62 | $8.59 | 60,052 |
| 2024-06-20 | $8.86 | $8.95 | $8.77 | $8.78 | $8.75 | 76,401 |
| 2024-06-18 | $8.89 | $9.00 | $8.89 | $8.95 | $8.92 | 6,297 |
| 2024-06-17 | $9.04 | $9.04 | $8.90 | $8.94 | $8.91 | 4,781 |
| 2024-06-14 | $9.31 | $9.31 | $9.06 | $9.16 | $9.16 | 10,431 |
| 2024-06-13 | $9.59 | $9.65 | $9.34 | $9.42 | $9.42 | 6,914 |
| 2024-06-12 | $9.77 | $9.87 | $9.62 | $9.62 | $9.62 | 11,525 |
| 2024-06-11 | $9.41 | $9.53 | $9.37 | $9.48 | $9.48 | 2,879 |
| 2024-06-10 | $9.35 | $9.64 | $9.35 | $9.64 | $9.64 | 17,004 |
| 2024-06-07 | $9.48 | $9.58 | $9.36 | $9.40 | $9.40 | 12,240 |
| 2024-06-06 | $9.75 | $9.75 | $9.65 | $9.66 | $9.66 | 6,188 |
| 2024-06-05 | $9.74 | $9.85 | $9.66 | $9.83 | $9.83 | 7,319 |
| 2024-06-04 | $9.78 | $9.78 | $9.66 | $9.70 | $9.70 | 9,318 |
| 2024-06-03 | $10.03 | $10.05 | $9.86 | $9.86 | $9.86 | 18,426 |
| 2024-05-31 | $10.05 | $10.05 | $9.82 | $9.91 | $9.91 | 2,582 |
| 2024-05-30 | $9.84 | $10.06 | $9.84 | $10.03 | $10.03 | 12,507 |
| 2024-05-29 | $9.76 | $9.92 | $9.76 | $9.88 | $9.88 | 4,673 |
| 2024-05-28 | $9.88 | $10.07 | $9.88 | $10.01 | $10.01 | 14,008 |
| 2024-05-24 | $9.47 | $9.80 | $9.43 | $9.77 | $9.77 | 14,278 |
| 2024-05-23 | $9.69 | $9.69 | $9.41 | $9.42 | $9.42 | 5,698 |
| 2024-05-22 | $9.21 | $9.80 | $9.04 | $9.74 | $9.74 | 25,424 |
| 2024-05-21 | $8.91 | $9.11 | $8.87 | $9.09 | $9.09 | 20,911 |
| 2024-05-20 | $8.97 | $9.05 | $8.93 | $8.99 | $8.99 | 34,683 |
| 2024-05-17 | $8.95 | $9.02 | $8.95 | $9.02 | $9.02 | 812 |
| 2024-05-16 | $9.24 | $9.35 | $9.16 | $9.18 | $9.18 | 27,301 |
| 2024-05-15 | $9.49 | $9.49 | $9.21 | $9.34 | $9.34 | 11,895 |
| 2024-05-14 | $9.38 | $9.38 | $9.25 | $9.35 | $9.35 | 4,209 |
| 2024-05-13 | $8.85 | $9.09 | $8.85 | $9.00 | $9.00 | 5,416 |
| 2024-05-10 | $9.10 | $9.13 | $8.82 | $8.82 | $8.82 | 8,313 |
| 2024-05-09 | $8.85 | $9.06 | $8.85 | $9.03 | $9.03 | 3,879 |
| 2024-05-08 | $8.90 | $9.04 | $8.89 | $8.97 | $8.97 | 9,281 |
| 2024-05-07 | $9.19 | $9.25 | $9.15 | $9.15 | $9.15 | 5,068 |
| 2024-05-06 | $9.14 | $9.23 | $9.14 | $9.17 | $9.17 | 4,352 |
| 2024-05-03 | $9.04 | $9.19 | $9.03 | $9.10 | $9.10 | 8,677 |
| 2024-05-02 | $8.82 | $8.95 | $8.71 | $8.95 | $8.95 | 3,700 |
| 2024-05-01 | $8.65 | $8.86 | $8.64 | $8.64 | $8.64 | 9,133 |
| 2024-04-30 | $8.76 | $8.78 | $8.66 | $8.69 | $8.69 | 6,199 |
| 2024-04-29 | $8.84 | $8.90 | $8.80 | $8.86 | $8.86 | 8,958 |
| 2024-04-26 | $8.48 | $8.69 | $8.48 | $8.63 | $8.63 | 10,298 |
| 2024-04-25 | $8.37 | $8.44 | $8.30 | $8.44 | $8.44 | 2,713 |
| 2024-04-24 | $8.60 | $8.65 | $8.53 | $8.53 | $8.53 | 11,175 |
| 2024-04-23 | $8.50 | $8.73 | $8.50 | $8.58 | $8.58 | 10,910 |
| 2024-04-22 | $8.43 | $8.51 | $8.36 | $8.51 | $8.51 | 7,761 |
| 2024-04-19 | $8.38 | $8.40 | $8.30 | $8.34 | $8.34 | 10,449 |
| 2024-04-18 | $8.54 | $8.54 | $8.40 | $8.42 | $8.42 | 17,470 |
| 2024-04-17 | $8.50 | $8.51 | $8.44 | $8.44 | $8.44 | 11,179 |
| 2024-04-16 | $8.47 | $8.54 | $8.44 | $8.48 | $8.48 | 8,921 |
| 2024-04-15 | $8.93 | $8.93 | $8.63 | $8.64 | $8.64 | 13,761 |
| 2024-04-12 | $9.06 | $9.12 | $8.87 | $8.87 | $8.87 | 10,357 |
| 2024-04-11 | $9.32 | $9.36 | $9.15 | $9.32 | $9.32 | 19,373 |
| 2024-04-10 | $9.23 | $9.29 | $9.15 | $9.24 | $9.24 | 29,427 |
| 2024-04-09 | $9.40 | $9.61 | $9.39 | $9.59 | $9.59 | 6,419 |
| 2024-04-08 | $9.27 | $9.39 | $9.26 | $9.31 | $9.31 | 4,607 |
| 2024-04-05 | $9.20 | $9.34 | $9.18 | $9.24 | $9.24 | 14,466 |
| 2024-04-04 | $9.50 | $9.63 | $9.29 | $9.32 | $9.32 | 8,201 |
| 2024-04-03 | $9.21 | $9.37 | $9.15 | $9.35 | $9.35 | 14,343 |
| 2024-04-02 | $9.37 | $9.42 | $9.31 | $9.33 | $9.33 | 20,391 |
| 2024-04-01 | $9.64 | $9.67 | $9.55 | $9.61 | $9.61 | 10,350 |
| 2024-03-28 | $9.59 | $9.66 | $9.55 | $9.62 | $9.62 | 10,801 |
| 2024-03-27 | $9.29 | $9.59 | $9.20 | $9.58 | $9.58 | 17,668 |
| 2024-03-26 | $9.34 | $9.35 | $9.22 | $9.22 | $9.22 | 14,281 |
| 2024-03-25 | $9.35 | $9.42 | $9.30 | $9.37 | $9.37 | 17,323 |
| 2024-03-22 | $9.45 | $9.45 | $9.35 | $9.39 | $9.39 | 31,679 |
| 2024-03-21 | $9.41 | $9.51 | $9.39 | $9.43 | $9.43 | 9,379 |
| 2024-03-20 | $9.16 | $9.46 | $9.12 | $9.41 | $9.41 | 40,903 |
| 2024-03-19 | $9.09 | $9.22 | $9.00 | $9.22 | $9.22 | 8,777 |
| 2024-03-18 | $9.20 | $9.23 | $8.96 | $9.23 | $9.23 | 21,238 |
| 2024-03-15 | $9.13 | $9.16 | $8.97 | $9.11 | $9.11 | 20,697 |
| 2024-03-14 | $9.48 | $9.48 | $9.13 | $9.16 | $9.16 | 5,759 |
| 2024-03-13 | $9.66 | $9.71 | $9.55 | $9.58 | $9.58 | 12,014 |
| 2024-03-12 | $9.77 | $9.80 | $9.49 | $9.61 | $9.61 | 18,435 |
| 2024-03-11 | $9.77 | $9.83 | $9.65 | $9.79 | $9.79 | 28,863 |
| 2024-03-08 | $9.77 | $9.86 | $9.71 | $9.72 | $9.72 | 11,263 |
| 2024-03-07 | $9.50 | $9.64 | $9.44 | $9.58 | $9.58 | 12,947 |
| 2024-03-06 | $9.16 | $9.37 | $9.16 | $9.27 | $9.27 | 18,600 |
| 2024-03-05 | $9.17 | $9.25 | $9.05 | $9.19 | $9.19 | 32,455 |
| 2024-03-04 | $9.37 | $9.41 | $9.12 | $9.20 | $9.20 | 13,110 |
| 2024-03-01 | $9.20 | $9.38 | $9.12 | $9.37 | $9.37 | 155,720 |
| 2024-02-29 | $9.13 | $9.27 | $9.04 | $9.06 | $9.06 | 5,209 |
| 2024-02-28 | $8.95 | $8.97 | $8.85 | $8.85 | $8.85 | 14,674 |
| 2024-02-27 | $8.80 | $9.00 | $8.80 | $8.90 | $8.90 | 20,518 |
| 2024-02-26 | $8.74 | $8.84 | $8.62 | $8.80 | $8.80 | 27,131 |
| 2024-02-23 | $8.86 | $8.86 | $8.69 | $8.72 | $8.72 | 166,116 |
| 2024-02-22 | $9.13 | $9.13 | $8.85 | $8.91 | $8.91 | 21,597 |
| 2024-02-21 | $9.03 | $9.13 | $9.00 | $9.07 | $9.07 | 5,552 |
| 2024-02-20 | $9.35 | $9.35 | $9.13 | $9.21 | $9.21 | 18,025 |
| 2024-02-16 | $9.53 | $9.68 | $9.44 | $9.49 | $9.49 | 60,246 |
| 2024-02-15 | $9.66 | $9.79 | $9.56 | $9.65 | $9.65 | 28,914 |
| 2024-02-14 | $9.51 | $9.66 | $9.43 | $9.66 | $9.66 | 27,209 |
| 2024-02-13 | $9.43 | $9.44 | $9.25 | $9.31 | $9.31 | 10,328 |
| 2024-02-12 | $9.54 | $9.87 | $9.54 | $9.83 | $9.83 | 12,943 |
| 2024-02-09 | $9.31 | $9.51 | $9.31 | $9.47 | $9.47 | 16,014 |
| 2024-02-08 | $9.23 | $9.36 | $9.23 | $9.34 | $9.34 | 5,511 |
| 2024-02-07 | $9.25 | $9.34 | $9.18 | $9.24 | $9.24 | 52,304 |
| 2024-02-06 | $8.70 | $9.00 | $8.70 | $8.95 | $8.95 | 66,436 |
| 2024-02-05 | $8.91 | $8.91 | $8.67 | $8.80 | $8.80 | 36,665 |
| 2024-02-02 | $9.10 | $9.10 | $8.96 | $9.09 | $9.09 | 21,181 |
| 2024-02-01 | $9.22 | $9.23 | $9.13 | $9.20 | $9.20 | 7,425 |
| 2024-01-31 | $9.09 | $9.36 | $9.00 | $9.05 | $9.05 | 214,246 |
| 2024-01-30 | $9.14 | $9.15 | $9.02 | $9.07 | $9.07 | 8,120 |
| 2024-01-29 | $9.07 | $9.26 | $9.02 | $9.26 | $9.26 | 10,190 |
| 2024-01-26 | $9.20 | $9.26 | $9.11 | $9.14 | $9.14 | 81,037 |
| 2024-01-25 | $9.20 | $9.21 | $9.09 | $9.15 | $9.15 | 7,696 |
| 2024-01-24 | $9.56 | $9.57 | $9.24 | $9.24 | $9.24 | 18,612 |
| 2024-01-23 | $9.34 | $9.45 | $9.21 | $9.34 | $9.34 | 26,238 |
| 2024-01-22 | $8.87 | $9.22 | $8.87 | $8.99 | $8.99 | 11,237 |
| 2024-01-19 | $8.89 | $8.91 | $8.73 | $8.89 | $8.89 | 21,490 |
| 2024-01-18 | $8.97 | $9.02 | $8.89 | $8.98 | $8.98 | 12,268 |
| 2024-01-17 | $8.92 | $8.94 | $8.80 | $8.89 | $8.89 | 26,946 |
| 2024-01-16 | $9.41 | $9.41 | $9.20 | $9.21 | $9.21 | 22,029 |
| 2024-01-12 | $9.82 | $9.93 | $9.65 | $9.66 | $9.66 | 15,022 |
| 2024-01-11 | $9.95 | $9.95 | $9.71 | $9.82 | $9.82 | 13,765 |
| 2024-01-10 | $9.96 | $10.00 | $9.81 | $9.96 | $9.96 | 30,423 |
| 2024-01-09 | $10.00 | $10.08 | $9.90 | $10.01 | $10.01 | 15,519 |
| 2024-01-08 | $10.10 | $10.16 | $9.95 | $10.12 | $10.12 | 9,512 |
| 2024-01-05 | $10.06 | $10.28 | $10.05 | $10.11 | $10.11 | 11,417 |
| 2024-01-04 | $10.13 | $10.30 | $10.13 | $10.21 | $10.21 | 18,798 |
| 2024-01-03 | $10.25 | $10.27 | $10.04 | $10.18 | $10.18 | 10,746 |
| 2024-01-02 | $10.54 | $10.77 | $10.51 | $10.54 | $10.54 | 51,825 |
| 2023-12-29 | $10.87 | $10.94 | $10.77 | $10.82 | $10.82 | 15,790 |
| 2023-12-28 | $10.92 | $10.96 | $10.86 | $10.89 | $10.89 | 7,526 |
| 2023-12-27 | $10.86 | $10.90 | $10.80 | $10.86 | $10.81 | 18,906 |
| 2023-12-26 | $10.58 | $10.80 | $10.54 | $10.71 | $10.66 | 30,412 |
| 2023-12-22 | $10.61 | $10.64 | $10.47 | $10.55 | $10.50 | 44,844 |
| 2023-12-21 | $10.46 | $10.64 | $10.40 | $10.56 | $10.51 | 23,950 |
| 2023-12-20 | $10.51 | $10.60 | $10.22 | $10.22 | $10.17 | 35,672 |
| 2023-12-19 | $10.32 | $10.64 | $10.32 | $10.60 | $10.55 | 40,163 |
| 2023-12-18 | $10.36 | $10.53 | $10.29 | $10.37 | $10.32 | 34,766 |
| 2023-12-15 | $10.57 | $10.65 | $10.50 | $10.56 | $10.51 | 22,288 |
| 2023-12-14 | $10.19 | $10.69 | $10.19 | $10.51 | $10.46 | 32,606 |
| 2023-12-13 | $9.28 | $9.89 | $9.28 | $9.85 | $9.80 | 48,855 |
| 2023-12-12 | $9.62 | $9.64 | $9.41 | $9.51 | $9.46 | 21,616 |
| 2023-12-11 | $9.61 | $9.78 | $9.61 | $9.73 | $9.68 | 22,150 |
| 2023-12-08 | $9.72 | $9.88 | $9.65 | $9.72 | $9.67 | 35,496 |
| 2023-12-07 | $9.74 | $9.82 | $9.73 | $9.77 | $9.72 | 8,715 |
| 2023-12-06 | $9.99 | $10.00 | $9.77 | $9.81 | $9.76 | 32,521 |
| 2023-12-05 | $9.99 | $10.10 | $9.95 | $9.96 | $9.91 | 28,865 |
| 2023-12-04 | $10.08 | $10.22 | $10.06 | $10.10 | $10.05 | 24,853 |
| 2023-12-01 | $9.67 | $10.14 | $9.67 | $10.09 | $10.04 | 13,806 |
| 2023-11-30 | $9.87 | $9.94 | $9.70 | $9.86 | $9.81 | 15,557 |
| 2023-11-29 | $9.67 | $9.91 | $9.67 | $9.80 | $9.75 | 19,228 |
| 2023-11-28 | $9.43 | $9.57 | $9.34 | $9.54 | $9.49 | 37,343 |
| 2023-11-27 | $9.57 | $9.60 | $9.44 | $9.52 | $9.47 | 24,081 |
| 2023-11-24 | $9.59 | $9.64 | $9.52 | $9.63 | $9.58 | 8,582 |
| 2023-11-22 | $9.66 | $9.73 | $9.64 | $9.73 | $9.68 | 35,615 |
| 2023-11-21 | $9.81 | $9.81 | $9.64 | $9.68 | $9.63 | 19,323 |
| 2023-11-20 | $9.80 | $9.95 | $9.70 | $9.93 | $9.88 | 41,646 |
| 2023-11-17 | $9.70 | $9.72 | $9.57 | $9.68 | $9.63 | 11,134 |
| 2023-11-16 | $9.66 | $9.69 | $9.62 | $9.63 | $9.58 | 26,152 |
| 2023-11-15 | $9.80 | $10.10 | $9.80 | $9.87 | $9.82 | 19,157 |
| 2023-11-14 | $9.31 | $9.74 | $9.31 | $9.71 | $9.66 | 28,714 |
| 2023-11-13 | $8.87 | $9.03 | $8.85 | $8.96 | $8.91 | 15,510 |
| 2023-11-10 | $8.91 | $8.95 | $8.75 | $8.93 | $8.89 | 16,971 |
| 2023-11-09 | $9.29 | $9.36 | $9.10 | $9.12 | $9.07 | 15,996 |
| 2023-11-08 | $9.37 | $9.39 | $9.25 | $9.25 | $9.20 | 12,707 |
| 2023-11-07 | $9.41 | $9.49 | $9.30 | $9.41 | $9.36 | 11,542 |
| 2023-11-06 | $9.76 | $9.76 | $9.45 | $9.53 | $9.48 | 33,335 |
| 2023-11-03 | $9.53 | $9.79 | $9.53 | $9.62 | $9.57 | 6,464 |
| 2023-11-02 | $9.06 | $9.36 | $9.06 | $9.28 | $9.23 | 23,196 |
| 2023-11-01 | $8.99 | $8.99 | $8.83 | $8.91 | $8.87 | 18,216 |
| 2023-10-31 | $8.94 | $9.00 | $8.90 | $9.00 | $8.95 | 14,214 |
| 2023-10-30 | $9.06 | $9.10 | $8.91 | $8.95 | $8.90 | 8,493 |
| 2023-10-27 | $9.01 | $9.04 | $8.90 | $8.92 | $8.88 | 3,858 |
| 2023-10-26 | $9.21 | $9.34 | $9.16 | $9.20 | $9.15 | 10,751 |
| 2023-10-25 | $9.31 | $9.32 | $9.17 | $9.19 | $9.14 | 9,284 |
| 2023-10-24 | $9.42 | $9.62 | $9.42 | $9.54 | $9.49 | 7,263 |
| 2023-10-23 | $9.24 | $9.49 | $8.91 | $9.36 | $9.31 | 131,824 |
| 2023-10-20 | $9.41 | $9.52 | $9.37 | $9.38 | $9.33 | 6,192 |
| 2023-10-19 | $10.00 | $10.07 | $9.83 | $9.83 | $9.78 | 13,942 |
| 2023-10-18 | $10.39 | $10.39 | $10.06 | $10.06 | $10.01 | 4,135 |
| 2023-10-17 | $10.16 | $10.54 | $10.16 | $10.48 | $10.43 | 9,298 |
| 2023-10-16 | $10.22 | $10.36 | $10.22 | $10.33 | $10.28 | 7,837 |
| 2023-10-13 | $10.27 | $10.40 | $10.21 | $10.22 | $10.22 | 10,495 |
| 2023-10-12 | $10.64 | $10.64 | $10.36 | $10.44 | $10.44 | 4,420 |
| 2023-10-11 | $10.70 | $10.79 | $10.59 | $10.70 | $10.70 | 7,001 |
| 2023-10-10 | $10.03 | $10.53 | $10.01 | $10.53 | $10.53 | 17,652 |
| 2023-10-09 | $10.05 | $10.05 | $9.95 | $10.00 | $10.00 | 5,450 |
| 2023-10-06 | $9.85 | $10.16 | $9.85 | $10.14 | $10.14 | 24,890 |
| 2023-10-05 | $10.19 | $10.19 | $9.95 | $10.02 | $10.02 | 42,751 |
| 2023-10-04 | $10.10 | $10.16 | $9.92 | $10.16 | $10.16 | 23,590 |
| 2023-10-03 | $10.31 | $10.31 | $10.06 | $10.11 | $10.11 | 17,967 |
| 2023-10-02 | $10.74 | $10.74 | $10.44 | $10.47 | $10.47 | 12,212 |
| 2023-09-29 | $11.02 | $11.14 | $10.83 | $10.94 | $10.94 | 42,575 |
| 2023-09-28 | $10.86 | $10.93 | $10.67 | $10.93 | $10.93 | 13,960 |
| 2023-09-27 | $10.90 | $10.97 | $10.80 | $10.82 | $10.82 | 36,649 |
| 2023-09-26 | $10.76 | $10.86 | $10.72 | $10.73 | $10.73 | 25,851 |
| 2023-09-25 | $10.93 | $11.03 | $10.93 | $10.98 | $10.98 | 11,018 |
| 2023-09-22 | $11.30 | $11.40 | $11.08 | $11.16 | $11.16 | 33,711 |
| 2023-09-21 | $11.33 | $11.37 | $11.20 | $11.20 | $11.20 | 10,539 |
| 2023-09-20 | $11.75 | $11.84 | $11.56 | $11.59 | $11.59 | 74,345 |
| 2023-09-19 | $11.51 | $11.64 | $11.50 | $11.56 | $11.56 | 16,728 |
| 2023-09-18 | $11.80 | $11.80 | $11.50 | $11.50 | $11.50 | 149,164 |
| 2023-09-15 | $11.92 | $12.00 | $11.74 | $11.76 | $11.76 | 7,244 |
| 2023-09-14 | $11.88 | $12.09 | $11.81 | $12.00 | $12.00 | 16,347 |
| 2023-09-13 | $11.78 | $11.90 | $11.66 | $11.74 | $11.74 | 22,806 |
| 2023-09-12 | $11.63 | $11.91 | $11.63 | $11.81 | $11.81 | 6,481 |
| 2023-09-11 | $11.73 | $11.86 | $11.68 | $11.74 | $11.74 | 16,835 |
| 2023-09-08 | $11.78 | $11.88 | $11.62 | $11.68 | $11.68 | 111,173 |
| 2023-09-07 | $11.82 | $11.83 | $11.61 | $11.75 | $11.75 | 25,292 |
| 2023-09-06 | $12.21 | $12.28 | $12.00 | $12.03 | $12.03 | 24,676 |
| 2023-09-05 | $12.37 | $12.38 | $12.26 | $12.34 | $12.34 | 17,736 |
| 2023-09-01 | $12.50 | $12.53 | $12.40 | $12.50 | $12.50 | 15,005 |
| 2023-08-31 | $12.34 | $12.44 | $12.31 | $12.33 | $12.33 | 23,928 |
| 2023-08-30 | $12.41 | $12.50 | $12.36 | $12.40 | $12.40 | 33,402 |
| 2023-08-29 | $12.10 | $12.61 | $12.06 | $12.50 | $12.50 | 12,267 |
| 2023-08-28 | $12.11 | $12.15 | $12.08 | $12.10 | $12.10 | 8,968 |
| 2023-08-25 | $11.99 | $12.12 | $11.90 | $12.09 | $12.09 | 14,681 |
| 2023-08-24 | $12.19 | $12.19 | $11.87 | $11.87 | $11.87 | 12,427 |
| 2023-08-23 | $12.04 | $12.21 | $12.00 | $12.10 | $12.10 | 24,736 |
| 2023-08-22 | $12.32 | $12.32 | $11.96 | $12.09 | $12.09 | 319,480 |
| 2023-08-21 | $12.17 | $12.29 | $12.10 | $12.17 | $12.17 | 6,603 |
| 2023-08-18 | $12.07 | $12.20 | $12.07 | $12.20 | $12.20 | 10,961 |
| 2023-08-17 | $12.46 | $12.46 | $12.21 | $12.30 | $12.30 | 16,277 |
| 2023-08-16 | $12.59 | $12.59 | $12.38 | $12.38 | $12.38 | 10,242 |
| 2023-08-15 | $12.93 | $12.93 | $12.69 | $12.70 | $12.70 | 9,836 |
| 2023-08-14 | $13.01 | $13.17 | $12.82 | $13.17 | $13.17 | 17,059 |
| 2023-08-11 | $13.18 | $13.20 | $13.04 | $13.08 | $13.08 | 55,493 |
| 2023-08-10 | $13.49 | $13.54 | $13.24 | $13.32 | $13.32 | 11,940 |
| 2023-08-09 | $13.60 | $13.71 | $13.53 | $13.67 | $13.67 | 9,308 |
| 2023-08-08 | $13.30 | $13.45 | $13.20 | $13.42 | $13.42 | 8,476 |
| 2023-08-07 | $13.63 | $13.63 | $13.41 | $13.52 | $13.52 | 13,480 |
| 2023-08-04 | $13.80 | $13.88 | $13.61 | $13.67 | $13.67 | 24,759 |
| 2023-08-03 | $13.83 | $13.90 | $13.78 | $13.79 | $13.79 | 23,552 |
| 2023-08-02 | $14.12 | $14.12 | $13.82 | $13.87 | $13.87 | 58,955 |
| 2023-08-01 | $14.60 | $14.68 | $14.53 | $14.58 | $14.58 | 26,667 |
| 2023-07-31 | $14.80 | $14.96 | $14.68 | $14.87 | $14.87 | 9,782 |
| 2023-07-28 | $14.65 | $14.69 | $14.47 | $14.69 | $14.69 | 4,723 |
| 2023-07-27 | $14.90 | $14.94 | $14.46 | $14.52 | $14.52 | 14,870 |
| 2023-07-26 | $14.77 | $15.00 | $14.77 | $14.94 | $14.94 | 9,159 |
| 2023-07-25 | $15.10 | $15.15 | $15.01 | $15.08 | $15.08 | 5,690 |
| 2023-07-24 | $15.03 | $15.17 | $15.00 | $15.07 | $15.07 | 10,762 |
| 2023-07-21 | $15.21 | $15.21 | $15.00 | $15.06 | $15.06 | 30,612 |
| 2023-07-20 | $15.26 | $15.26 | $15.07 | $15.10 | $15.10 | 31,917 |
| 2023-07-19 | $15.45 | $15.55 | $15.32 | $15.37 | $15.37 | 32,892 |
| 2023-07-18 | $15.47 | $15.74 | $15.37 | $15.49 | $15.49 | 8,559 |
| 2023-07-17 | $14.95 | $15.45 | $14.88 | $15.35 | $15.35 | 15,855 |
| 2023-07-14 | $15.30 | $15.35 | $14.96 | $14.97 | $14.97 | 25,307 |
| 2023-07-13 | $15.14 | $15.35 | $15.14 | $15.35 | $15.35 | 22,037 |
| 2023-07-12 | $14.94 | $15.13 | $14.89 | $15.13 | $15.13 | 28,001 |
| 2023-07-11 | $14.60 | $14.75 | $14.48 | $14.72 | $14.72 | 29,007 |
| 2023-07-10 | $14.25 | $14.54 | $14.18 | $14.53 | $14.53 | 16,861 |
| 2023-07-07 | $14.05 | $14.38 | $14.05 | $14.32 | $14.32 | 11,895 |
| 2023-07-06 | $14.29 | $14.29 | $13.99 | $14.07 | $14.07 | 37,616 |
| 2023-07-05 | $14.68 | $14.68 | $14.50 | $14.51 | $14.51 | 43,349 |
| 2023-07-03 | $14.78 | $14.95 | $14.69 | $14.87 | $14.87 | 37,355 |
| 2023-06-30 | $14.58 | $14.70 | $14.49 | $14.70 | $14.70 | 18,476 |
| 2023-06-29 | $14.25 | $14.42 | $14.20 | $14.42 | $14.42 | 9,867 |
| 2023-06-28 | $14.15 | $14.31 | $14.10 | $14.25 | $14.25 | 15,374 |
| 2023-06-27 | $14.13 | $14.24 | $14.08 | $14.22 | $14.22 | 28,732 |
| 2023-06-26 | $14.20 | $14.28 | $13.98 | $14.10 | $14.10 | 41,787 |
| 2023-06-23 | $14.02 | $14.13 | $13.93 | $14.05 | $14.05 | 4,958 |
| 2023-06-22 | $14.47 | $14.58 | $14.34 | $14.47 | $14.47 | 8,116 |
| 2023-06-21 | $14.51 | $14.55 | $14.41 | $14.48 | $14.48 | 11,050 |
| 2023-06-20 | $14.92 | $14.92 | $14.54 | $14.58 | $14.58 | 15,476 |
| 2023-06-16 | $15.34 | $15.42 | $15.11 | $15.19 | $15.19 | 5,458 |
| 2023-06-15 | $14.93 | $15.23 | $14.88 | $15.18 | $15.18 | 15,365 |
| 2023-06-14 | $15.25 | $15.29 | $14.82 | $15.07 | $15.07 | 174,779 |
| 2023-06-13 | $15.06 | $15.15 | $15.00 | $15.10 | $15.10 | 17,959 |
| 2023-06-12 | $14.61 | $14.90 | $14.53 | $14.89 | $14.89 | 32,465 |
| 2023-06-09 | $14.74 | $14.80 | $14.57 | $14.65 | $14.65 | 15,154 |
| 2023-06-08 | $14.63 | $14.80 | $14.62 | $14.75 | $14.75 | 32,413 |
| 2023-06-07 | $14.74 | $14.88 | $14.70 | $14.71 | $14.71 | 18,360 |
| 2023-06-06 | $14.60 | $14.82 | $14.60 | $14.68 | $14.68 | 10,909 |
| 2023-06-05 | $14.59 | $14.70 | $14.54 | $14.66 | $14.66 | 17,950 |
| 2023-06-02 | $14.80 | $14.80 | $14.63 | $14.65 | $14.65 | 13,142 |
| 2023-06-01 | $14.27 | $14.66 | $14.26 | $14.62 | $14.62 | 7,301 |
| 2023-05-31 | $14.25 | $14.35 | $14.08 | $14.23 | $14.23 | 28,459 |
| 2023-05-30 | $14.44 | $14.75 | $14.42 | $14.46 | $14.46 | 104,456 |
| 2023-05-26 | $14.36 | $14.43 | $14.25 | $14.40 | $14.40 | 13,657 |
| 2023-05-25 | $14.42 | $14.45 | $14.32 | $14.38 | $14.38 | 24,553 |
| 2023-05-24 | $14.48 | $14.48 | $14.35 | $14.42 | $14.42 | 5,662 |
| 2023-05-23 | $14.58 | $14.79 | $14.53 | $14.58 | $14.58 | 9,636 |
| 2023-05-22 | $14.44 | $14.69 | $14.39 | $14.66 | $14.66 | 6,464 |
| 2023-05-19 | $14.52 | $14.71 | $14.34 | $14.39 | $14.39 | 152,589 |
| 2023-05-18 | $14.57 | $14.57 | $14.38 | $14.55 | $14.55 | 11,706 |
| 2023-05-17 | $14.47 | $14.70 | $14.35 | $14.61 | $14.61 | 14,030 |
| 2023-05-16 | $14.67 | $14.67 | $14.41 | $14.46 | $14.46 | 11,498 |
| 2023-05-15 | $14.63 | $14.80 | $14.55 | $14.78 | $14.78 | 22,662 |
| 2023-05-12 | $14.31 | $14.69 | $14.07 | $14.46 | $14.46 | 20,172 |
| 2023-05-11 | $14.17 | $14.23 | $14.06 | $14.17 | $14.17 | 11,694 |
| 2023-05-10 | $14.37 | $14.40 | $14.26 | $14.31 | $14.31 | 8,373 |
| 2023-05-09 | $14.35 | $14.37 | $14.21 | $14.28 | $14.28 | 14,267 |
| 2023-05-08 | $14.52 | $14.52 | $14.42 | $14.45 | $14.45 | 5,667 |
| 2023-05-05 | $14.21 | $14.54 | $14.21 | $14.47 | $14.47 | 3,429 |
| 2023-05-04 | $14.21 | $14.21 | $13.97 | $14.02 | $14.02 | 30,144 |
| 2023-05-03 | $13.95 | $14.12 | $13.92 | $13.93 | $13.93 | 52,210 |
| 2023-05-02 | $14.22 | $14.22 | $13.97 | $14.00 | $14.00 | 26,404 |
| 2023-05-01 | $14.41 | $14.56 | $14.30 | $14.38 | $14.38 | 7,383 |
| 2023-04-28 | $14.39 | $14.45 | $14.18 | $14.45 | $14.45 | 4,046 |
| 2023-04-27 | $14.39 | $14.68 | $14.38 | $14.63 | $14.63 | 73,010 |
| 2023-04-26 | $14.61 | $14.61 | $14.23 | $14.29 | $14.29 | 170,464 |
| 2023-04-25 | $15.12 | $15.14 | $14.89 | $14.91 | $14.91 | 100,830 |
| 2023-04-24 | $15.32 | $15.46 | $15.26 | $15.39 | $15.39 | 36,574 |
| 2023-04-21 | $15.32 | $15.42 | $15.22 | $15.35 | $15.35 | 11,350 |
| 2023-04-20 | $15.30 | $15.46 | $15.25 | $15.35 | $15.35 | 12,656 |
| 2023-04-19 | $15.50 | $15.60 | $15.45 | $15.54 | $15.54 | 19,432 |
| 2023-04-18 | $15.82 | $15.82 | $15.65 | $15.74 | $15.74 | 19,930 |
| 2023-04-17 | $15.51 | $15.79 | $15.51 | $15.74 | $15.74 | 21,152 |
| 2023-04-14 | $15.57 | $15.64 | $15.38 | $15.46 | $15.46 | 6,446 |
| 2023-04-13 | $15.37 | $15.69 | $15.29 | $15.64 | $15.64 | 15,768 |
| 2023-04-12 | $15.50 | $15.50 | $15.25 | $15.25 | $15.25 | 14,203 |
| 2023-04-11 | $15.28 | $15.41 | $15.21 | $15.40 | $15.40 | 16,855 |
| 2023-04-10 | $14.91 | $15.31 | $14.86 | $15.31 | $15.31 | 20,613 |
| 2023-04-06 | $14.95 | $15.05 | $14.91 | $15.02 | $15.02 | 11,358 |
| 2023-04-05 | $15.39 | $15.39 | $14.98 | $15.10 | $15.10 | 15,103 |
| 2023-04-04 | $15.66 | $15.66 | $15.37 | $15.51 | $15.51 | 10,931 |
| 2023-04-03 | $15.91 | $15.99 | $15.61 | $15.79 | $15.79 | 42,309 |
| 2023-03-31 | $15.65 | $16.05 | $15.58 | $15.92 | $15.92 | 13,949 |
| 2023-03-30 | $15.52 | $15.69 | $15.52 | $15.62 | $15.62 | 12,783 |
| 2023-03-29 | $14.96 | $15.25 | $14.88 | $15.24 | $15.24 | 12,783 |
| 2023-03-28 | $14.92 | $14.92 | $14.79 | $14.84 | $14.84 | 18,603 |
| 2023-03-27 | $15.01 | $15.05 | $14.75 | $14.90 | $14.90 | 35,529 |
| 2023-03-24 | $14.87 | $14.91 | $14.70 | $14.90 | $14.90 | 6,573 |
| 2023-03-23 | $15.12 | $15.58 | $15.09 | $15.19 | $15.19 | 17,586 |
| 2023-03-22 | $15.21 | $15.26 | $14.99 | $14.99 | $14.99 | 20,372 |
| 2023-03-21 | $14.86 | $15.26 | $14.86 | $15.25 | $15.25 | 20,815 |
| 2023-03-20 | $14.36 | $14.76 | $14.35 | $14.64 | $14.64 | 136,408 |
| 2023-03-17 | $14.76 | $14.76 | $14.36 | $14.46 | $14.46 | 11,708 |
| 2023-03-16 | $14.96 | $15.08 | $14.79 | $15.08 | $15.08 | 12,499 |
| 2023-03-15 | $15.11 | $15.20 | $14.86 | $15.00 | $15.00 | 10,523 |
| 2023-03-14 | $15.77 | $15.85 | $15.49 | $15.60 | $15.60 | 35,633 |
| 2023-03-13 | $15.13 | $15.68 | $15.13 | $15.51 | $15.51 | 16,849 |
| 2023-03-10 | $15.82 | $15.82 | $15.43 | $15.54 | $15.54 | 24,020 |
| 2023-03-09 | $16.25 | $16.29 | $15.75 | $15.81 | $15.81 | 10,335 |
| 2023-03-08 | $16.15 | $16.15 | $15.91 | $16.10 | $16.10 | 78,649 |
| 2023-03-07 | $16.41 | $16.45 | $16.17 | $16.18 | $16.18 | 8,194 |
| 2023-03-06 | $16.35 | $16.60 | $16.30 | $16.46 | $16.46 | 27,376 |
| 2023-03-03 | $15.89 | $16.30 | $15.89 | $16.28 | $16.28 | 41,147 |
| 2023-03-02 | $15.68 | $15.82 | $15.55 | $15.82 | $15.82 | 6,030 |
| 2023-03-01 | $15.64 | $15.96 | $15.64 | $15.86 | $15.86 | 17,845 |
| 2023-02-28 | $15.37 | $15.46 | $15.23 | $15.42 | $15.42 | 11,339 |
| 2023-02-27 | $15.24 | $15.43 | $15.22 | $15.36 | $15.36 | 29,687 |
| 2023-02-24 | $15.22 | $15.23 | $15.04 | $15.14 | $15.14 | 10,618 |
| 2023-02-23 | $15.58 | $15.63 | $15.30 | $15.58 | $15.58 | 17,767 |
| 2023-02-22 | $15.39 | $15.49 | $15.30 | $15.39 | $15.39 | 21,515 |
| 2023-02-21 | $15.67 | $15.69 | $15.42 | $15.46 | $15.46 | 13,439 |
| 2023-02-17 | $15.90 | $15.91 | $15.76 | $15.91 | $15.91 | 26,233 |
| 2023-02-16 | $16.31 | $16.48 | $16.02 | $16.10 | $16.10 | 45,582 |
| 2023-02-15 | $15.92 | $16.60 | $15.87 | $16.60 | $16.60 | 47,119 |
| 2023-02-14 | $16.00 | $16.22 | $15.76 | $16.22 | $16.22 | 70,976 |
| 2023-02-13 | $16.02 | $16.31 | $15.92 | $16.22 | $16.22 | 105,164 |
| 2023-02-10 | $16.09 | $16.17 | $15.86 | $16.03 | $16.03 | 64,364 |
| 2023-02-09 | $16.72 | $16.85 | $16.16 | $16.31 | $16.31 | 91,460 |
| 2023-02-08 | $16.81 | $16.81 | $16.34 | $16.45 | $16.45 | 67,386 |
| 2023-02-07 | $16.43 | $16.58 | $16.13 | $16.52 | $16.52 | 12,577 |
| 2023-02-06 | $16.47 | $16.50 | $16.30 | $16.46 | $16.46 | 17,719 |
| 2023-02-03 | $16.76 | $16.92 | $16.56 | $16.63 | $16.63 | 85,064 |
| 2023-02-02 | $17.34 | $17.46 | $16.93 | $17.12 | $17.12 | 103,387 |
| 2023-02-01 | $16.81 | $17.29 | $16.70 | $17.14 | $17.14 | 68,275 |
| 2023-01-31 | $16.29 | $16.71 | $16.18 | $16.71 | $16.71 | 64,396 |
| 2023-01-30 | $16.19 | $16.36 | $16.13 | $16.19 | $16.19 | 9,036 |
| 2023-01-27 | $16.20 | $16.61 | $16.11 | $16.56 | $16.56 | 25,099 |
| 2023-01-26 | $16.57 | $16.57 | $16.18 | $16.37 | $16.37 | 14,841 |
| 2023-01-25 | $16.20 | $16.30 | $15.91 | $16.26 | $16.26 | 16,681 |
| 2023-01-24 | $16.54 | $16.59 | $16.35 | $16.43 | $16.43 | 24,797 |
| 2023-01-23 | $16.20 | $16.73 | $16.20 | $16.73 | $16.73 | 11,987 |
| 2023-01-20 | $16.00 | $16.17 | $15.85 | $16.16 | $16.16 | 10,505 |
| 2023-01-19 | $16.21 | $16.21 | $15.71 | $15.85 | $15.85 | 13,707 |
| 2023-01-18 | $16.73 | $16.87 | $16.36 | $16.46 | $16.46 | 52,204 |
| 2023-01-17 | $16.67 | $16.68 | $16.50 | $16.68 | $16.68 | 49,003 |
| 2023-01-13 | $16.50 | $16.73 | $16.30 | $16.68 | $16.68 | 20,874 |
| 2023-01-12 | $16.40 | $16.62 | $16.16 | $16.62 | $16.62 | 47,462 |
| 2023-01-11 | $15.76 | $16.30 | $15.76 | $16.30 | $16.30 | 22,572 |
| 2023-01-10 | $15.16 | $15.67 | $15.16 | $15.65 | $15.65 | 31,268 |
| 2023-01-09 | $15.12 | $15.44 | $15.08 | $15.25 | $15.25 | 65,977 |
| 2023-01-06 | $14.59 | $14.91 | $14.34 | $14.85 | $14.85 | 16,548 |
| 2023-01-05 | $14.47 | $14.55 | $14.30 | $14.31 | $14.31 | 75,075 |
| 2023-01-04 | $14.60 | $14.75 | $14.49 | $14.72 | $14.72 | 6,693 |
| 2023-01-03 | $14.77 | $14.77 | $14.39 | $14.50 | $14.50 | 44,492 |
| 2022-12-30 | $14.58 | $14.67 | $14.50 | $14.61 | $14.61 | 14,226 |
| 2022-12-29 | $14.52 | $14.80 | $14.52 | $14.70 | $14.70 | 14,439 |
| 2022-12-28 | $14.59 | $14.70 | $14.31 | $14.31 | $14.28 | 32,995 |
| 2022-12-27 | $14.96 | $14.96 | $14.57 | $14.58 | $14.55 | 44,328 |
| 2022-12-23 | $15.03 | $15.03 | $14.81 | $14.96 | $14.93 | 9,429 |
| 2022-12-22 | $15.39 | $15.39 | $14.84 | $15.16 | $15.13 | 14,015 |
| 2022-12-21 | $15.38 | $15.53 | $15.12 | $15.40 | $15.37 | 15,842 |
| 2022-12-20 | $15.27 | $15.56 | $15.17 | $15.39 | $15.36 | 31,751 |
| 2022-12-19 | $15.77 | $15.77 | $15.36 | $15.37 | $15.34 | 50,043 |
| 2022-12-16 | $15.70 | $15.74 | $15.54 | $15.74 | $15.71 | 18,337 |
| 2022-12-15 | $16.13 | $16.33 | $15.86 | $16.02 | $15.99 | 10,628 |
| 2022-12-14 | $16.21 | $16.49 | $16.08 | $16.43 | $16.40 | 22,885 |
| 2022-12-13 | $16.09 | $16.28 | $15.89 | $16.08 | $16.05 | 24,648 |
| 2022-12-12 | $15.67 | $15.82 | $15.56 | $15.80 | $15.77 | 12,095 |
| 2022-12-09 | $15.61 | $15.87 | $15.61 | $15.64 | $15.61 | 11,145 |
| 2022-12-08 | $15.67 | $15.86 | $15.54 | $15.79 | $15.76 | 22,665 |
| 2022-12-07 | $15.54 | $15.60 | $15.43 | $15.58 | $15.55 | 48,938 |
| 2022-12-06 | $16.14 | $16.14 | $15.56 | $15.70 | $15.67 | 8,727 |
| 2022-12-05 | $16.31 | $16.33 | $16.08 | $16.19 | $16.16 | 24,147 |
| 2022-12-02 | $15.91 | $16.51 | $15.91 | $16.50 | $16.50 | 38,379 |
| 2022-12-01 | $16.29 | $16.45 | $15.97 | $16.16 | $16.16 | 79,110 |
| 2022-11-30 | $15.89 | $16.43 | $15.75 | $16.31 | $16.31 | 35,591 |
| 2022-11-29 | $15.83 | $15.96 | $15.71 | $15.76 | $15.76 | 136,225 |
| 2022-11-28 | $15.99 | $16.03 | $15.75 | $15.81 | $15.81 | 8,112 |
| 2022-11-25 | $16.13 | $16.35 | $15.94 | $16.26 | $16.26 | 37,160 |
| 2022-11-23 | $15.89 | $16.14 | $15.89 | $16.13 | $16.13 | 5,666 |
| 2022-11-22 | $15.70 | $15.88 | $15.48 | $15.87 | $15.87 | 24,607 |
| 2022-11-21 | $15.67 | $15.67 | $15.55 | $15.63 | $15.63 | 2,686 |
| 2022-11-18 | $16.03 | $16.09 | $15.70 | $15.85 | $15.85 | 30,698 |
| 2022-11-17 | $15.50 | $15.96 | $15.41 | $15.96 | $15.96 | 17,405 |
| 2022-11-16 | $16.09 | $16.09 | $15.90 | $15.96 | $15.96 | 17,247 |
| 2022-11-15 | $16.15 | $16.35 | $16.01 | $16.16 | $16.16 | 22,520 |
| 2022-11-14 | $15.74 | $15.79 | $15.48 | $15.71 | $15.71 | 30,820 |
| 2022-11-11 | $15.91 | $16.17 | $15.77 | $15.89 | $15.89 | 14,831 |
| 2022-11-10 | $15.28 | $15.89 | $15.28 | $15.82 | $15.82 | 32,260 |
| 2022-11-09 | $14.66 | $15.02 | $14.54 | $14.60 | $14.60 | 59,064 |
| 2022-11-08 | $14.39 | $14.72 | $14.39 | $14.66 | $14.66 | 79,812 |
| 2022-11-07 | $14.20 | $14.22 | $14.10 | $14.22 | $14.22 | 3,585 |
| 2022-11-04 | $14.44 | $14.51 | $13.96 | $14.23 | $14.23 | 8,405 |
| 2022-11-03 | $13.81 | $14.23 | $13.81 | $14.12 | $14.12 | 5,471 |
| 2022-11-02 | $14.16 | $14.35 | $13.81 | $13.85 | $13.85 | 28,997 |
| 2022-11-01 | $14.47 | $14.47 | $14.19 | $14.19 | $14.19 | 3,560 |
| 2022-10-31 | $13.82 | $14.11 | $13.76 | $14.09 | $14.09 | 14,999 |
| 2022-10-28 | $13.96 | $14.02 | $13.68 | $14.02 | $14.02 | 16,385 |
| 2022-10-27 | $14.05 | $14.32 | $14.05 | $14.11 | $14.11 | 11,381 |
| 2022-10-26 | $13.86 | $14.30 | $13.80 | $14.05 | $14.05 | 12,889 |
| 2022-10-25 | $13.22 | $13.69 | $13.22 | $13.55 | $13.55 | 6,126 |
| 2022-10-24 | $13.13 | $13.13 | $12.79 | $13.04 | $13.04 | 6,462 |
| 2022-10-21 | $12.91 | $13.25 | $12.86 | $13.23 | $13.23 | 13,791 |
| 2022-10-20 | $12.94 | $13.16 | $12.81 | $12.89 | $12.89 | 8,956 |
| 2022-10-19 | $13.23 | $13.34 | $13.01 | $13.06 | $13.06 | 16,931 |
| 2022-10-18 | $13.66 | $13.75 | $13.35 | $13.45 | $13.45 | 23,703 |
| 2022-10-17 | $13.18 | $13.34 | $13.08 | $13.12 | $13.12 | 24,212 |
| 2022-10-14 | $13.37 | $13.49 | $12.87 | $12.96 | $12.96 | 12,706 |
| 2022-10-13 | $12.66 | $13.26 | $12.65 | $13.24 | $13.24 | 10,404 |
| 2022-10-12 | $13.44 | $13.47 | $13.08 | $13.14 | $13.14 | 22,945 |
| 2022-10-11 | $13.29 | $13.45 | $13.10 | $13.32 | $13.32 | 7,229 |
| 2022-10-10 | $13.59 | $13.59 | $13.31 | $13.45 | $13.45 | 11,814 |
| 2022-10-07 | $13.83 | $13.95 | $13.59 | $13.62 | $13.62 | 15,158 |
| 2022-10-06 | $14.24 | $14.51 | $14.02 | $14.04 | $14.04 | 14,498 |
| 2022-10-05 | $14.62 | $14.62 | $14.10 | $14.39 | $14.39 | 10,383 |
| 2022-10-04 | $14.85 | $15.03 | $14.70 | $14.94 | $14.94 | 35,893 |
| 2022-10-03 | $14.05 | $14.32 | $13.90 | $14.31 | $14.31 | 6,719 |
| 2022-09-30 | $13.81 | $14.10 | $13.81 | $13.91 | $13.91 | 4,133 |
| 2022-09-29 | $14.27 | $14.39 | $13.80 | $13.85 | $13.85 | 13,679 |
| 2022-09-28 | $14.23 | $14.60 | $14.13 | $14.57 | $14.57 | 12,391 |
| 2022-09-27 | $14.49 | $14.67 | $14.23 | $14.32 | $14.32 | 69,800 |
| 2022-09-26 | $14.34 | $14.67 | $14.20 | $14.27 | $14.27 | 11,381 |
| 2022-09-23 | $14.63 | $14.67 | $14.34 | $14.45 | $14.45 | 13,303 |
| 2022-09-22 | $15.45 | $15.66 | $15.00 | $15.15 | $15.15 | 17,072 |
| 2022-09-21 | $15.76 | $15.97 | $15.50 | $15.50 | $15.50 | 30,715 |
| 2022-09-20 | $16.00 | $16.08 | $15.67 | $15.80 | $15.80 | 9,058 |
| 2022-09-19 | $15.95 | $16.21 | $15.95 | $16.16 | $16.16 | 7,254 |
| 2022-09-16 | $15.94 | $16.31 | $15.83 | $16.22 | $16.22 | 250,532 |
| 2022-09-15 | $16.47 | $16.64 | $16.24 | $16.30 | $16.30 | 37,535 |
| 2022-09-14 | $16.44 | $16.72 | $16.27 | $16.68 | $16.68 | 29,822 |
| 2022-09-13 | $16.32 | $16.70 | $16.22 | $16.44 | $16.44 | 9,793 |
| 2022-09-12 | $16.91 | $16.95 | $16.75 | $16.93 | $16.93 | 18,945 |
| 2022-09-09 | $16.92 | $16.92 | $16.68 | $16.88 | $16.88 | 7,018 |
| 2022-09-08 | $16.47 | $16.72 | $16.35 | $16.71 | $16.71 | 11,579 |
| 2022-09-07 | $15.85 | $16.71 | $15.75 | $16.65 | $16.65 | 35,319 |
| 2022-09-06 | $16.03 | $16.03 | $15.63 | $15.83 | $15.83 | 20,032 |
| 2022-09-02 | $16.21 | $16.24 | $15.71 | $15.88 | $15.88 | 16,236 |
| 2022-09-01 | $16.12 | $16.19 | $15.73 | $16.06 | $16.06 | 36,562 |
| 2022-08-31 | $16.58 | $16.76 | $16.40 | $16.57 | $16.57 | 8,527 |
| 2022-08-30 | $16.75 | $16.85 | $16.21 | $16.46 | $16.46 | 15,598 |
| 2022-08-29 | $16.49 | $16.84 | $16.41 | $16.53 | $16.53 | 37,814 |
| 2022-08-26 | $17.17 | $17.26 | $16.64 | $16.79 | $16.79 | 30,924 |
| 2022-08-25 | $16.88 | $17.06 | $16.70 | $17.05 | $17.05 | 15,088 |
| 2022-08-24 | $16.11 | $16.61 | $16.10 | $16.56 | $16.56 | 8,000 |
| 2022-08-23 | $16.18 | $16.38 | $16.03 | $16.19 | $16.19 | 30,156 |
| 2022-08-22 | $16.05 | $16.15 | $15.94 | $16.10 | $16.10 | 65,165 |
| 2022-08-19 | $16.83 | $16.90 | $16.40 | $16.47 | $16.47 | 23,692 |
| 2022-08-18 | $17.14 | $17.36 | $17.09 | $17.20 | $17.20 | 41,570 |
| 2022-08-17 | $17.07 | $17.28 | $16.90 | $17.17 | $17.17 | 52,725 |
| 2022-08-16 | $17.49 | $17.60 | $17.24 | $17.35 | $17.35 | 37,487 |
| 2022-08-15 | $17.60 | $17.79 | $16.35 | $17.52 | $17.52 | 9,795 |
| 2022-08-12 | $17.35 | $17.76 | $17.23 | $17.68 | $17.68 | 28,516 |
| 2022-08-11 | $17.85 | $17.92 | $17.40 | $17.47 | $17.47 | 30,320 |
| 2022-08-10 | $17.13 | $17.55 | $16.94 | $17.55 | $17.55 | 30,541 |
| 2022-08-09 | $16.52 | $16.63 | $16.30 | $16.57 | $16.57 | 11,670 |
| 2022-08-08 | $16.90 | $17.15 | $16.58 | $16.65 | $16.65 | 71,640 |
| 2022-08-05 | $16.35 | $16.77 | $16.30 | $16.57 | $16.57 | 44,664 |
| 2022-08-04 | $16.00 | $16.37 | $15.85 | $16.29 | $16.29 | 26,466 |
| 2022-08-03 | $16.13 | $16.13 | $15.68 | $15.98 | $15.98 | 12,756 |
| 2022-08-02 | $15.68 | $16.39 | $15.52 | $16.23 | $16.23 | 32,457 |
| 2022-08-01 | $15.98 | $16.01 | $15.77 | $15.90 | $15.90 | 46,147 |
| 2022-07-29 | $15.67 | $16.20 | $15.67 | $16.17 | $16.17 | 86,257 |
| 2022-07-28 | $15.54 | $15.89 | $15.32 | $15.73 | $15.73 | 30,429 |
| 2022-07-27 | $14.22 | $14.64 | $14.06 | $14.56 | $14.56 | 19,146 |
| 2022-07-26 | $14.05 | $14.08 | $13.79 | $13.79 | $13.79 | 39,423 |
| 2022-07-25 | $14.12 | $14.16 | $13.95 | $14.16 | $14.16 | 9,724 |
| 2022-07-22 | $14.37 | $14.37 | $13.93 | $14.02 | $14.02 | 10,675 |
| 2022-07-21 | $14.34 | $14.50 | $14.15 | $14.28 | $14.28 | 85,459 |
| 2022-07-20 | $14.04 | $14.36 | $13.92 | $14.22 | $14.22 | 60,819 |
| 2022-07-19 | $13.90 | $14.03 | $13.80 | $14.00 | $14.00 | 9,130 |
| 2022-07-18 | $13.50 | $13.91 | $13.50 | $13.64 | $13.64 | 7,601 |
| 2022-07-15 | $13.30 | $13.30 | $12.78 | $13.20 | $13.20 | 10,845 |
| 2022-07-14 | $13.42 | $13.55 | $13.23 | $13.52 | $13.52 | 9,627 |
| 2022-07-13 | $13.32 | $13.71 | $13.24 | $13.67 | $13.67 | 14,045 |
| 2022-07-12 | $13.77 | $13.77 | $13.43 | $13.49 | $13.49 | 18,881 |
| 2022-07-11 | $14.20 | $14.20 | $13.72 | $13.79 | $13.79 | 5,371 |
| 2022-07-08 | $14.00 | $14.44 | $14.00 | $14.36 | $14.36 | 17,916 |
| 2022-07-07 | $13.53 | $14.26 | $13.53 | $14.15 | $14.15 | 13,926 |
| 2022-07-06 | $13.43 | $13.45 | $13.27 | $13.43 | $13.43 | 36,785 |
| 2022-07-05 | $13.28 | $13.50 | $13.10 | $13.44 | $13.44 | 16,909 |
| 2022-07-01 | $13.63 | $13.67 | $13.52 | $13.55 | $13.55 | 3,015 |
| 2022-06-30 | $13.25 | $13.78 | $13.25 | $13.63 | $13.63 | 22,441 |
| 2022-06-29 | $13.74 | $13.74 | $13.34 | $13.38 | $13.38 | 25,701 |
| 2022-06-28 | $14.45 | $14.49 | $13.90 | $13.94 | $13.93 | 19,409 |
| 2022-06-27 | $14.20 | $14.50 | $14.19 | $14.31 | $14.30 | 16,511 |
| 2022-06-24 | $14.13 | $14.30 | $13.94 | $14.15 | $14.14 | 10,536 |
| 2022-06-23 | $14.00 | $14.03 | $13.78 | $14.03 | $14.02 | 13,153 |
| 2022-06-22 | $13.75 | $14.03 | $13.75 | $13.90 | $13.89 | 15,719 |
| 2022-06-21 | $13.94 | $14.28 | $13.94 | $14.14 | $14.13 | 15,069 |
| 2022-06-17 | $13.31 | $13.71 | $13.31 | $13.65 | $13.64 | 11,055 |
| 2022-06-16 | $13.25 | $13.25 | $13.03 | $13.05 | $13.04 | 16,943 |
| 2022-06-15 | $13.27 | $13.65 | $13.15 | $13.64 | $13.62 | 12,200 |
| 2022-06-14 | $13.36 | $13.50 | $13.24 | $13.29 | $13.28 | 23,328 |
| 2022-06-13 | $13.73 | $13.74 | $13.24 | $13.36 | $13.35 | 29,681 |
| 2022-06-10 | $14.24 | $14.55 | $14.24 | $14.41 | $14.40 | 12,675 |
| 2022-06-09 | $15.03 | $15.04 | $14.61 | $14.63 | $14.62 | 15,479 |
| 2022-06-08 | $15.17 | $15.44 | $15.09 | $15.12 | $15.11 | 11,703 |
| 2022-06-07 | $15.10 | $15.38 | $14.99 | $15.31 | $15.30 | 14,467 |
| 2022-06-06 | $15.43 | $15.54 | $15.30 | $15.34 | $15.33 | 5,589 |
| 2022-06-03 | $15.00 | $15.07 | $14.80 | $14.93 | $14.92 | 6,300 |
| 2022-06-02 | $14.56 | $15.18 | $14.56 | $15.11 | $15.10 | 13,756 |
| 2022-06-01 | $14.79 | $14.88 | $14.47 | $14.56 | $14.55 | 25,727 |
| 2022-05-31 | $14.85 | $15.09 | $14.61 | $14.78 | $14.77 | 45,869 |
| 2022-05-27 | $14.31 | $14.83 | $14.00 | $14.76 | $14.75 | 44,294 |
| 2022-05-26 | $14.04 | $14.48 | $14.04 | $14.33 | $14.32 | 20,378 |
| 2022-05-25 | $13.91 | $14.38 | $13.68 | $14.38 | $14.37 | 34,756 |
| 2022-05-24 | $13.90 | $13.97 | $13.66 | $13.83 | $13.82 | 29,506 |
| 2022-05-23 | $14.14 | $14.17 | $13.86 | $14.11 | $14.10 | 29,226 |
| 2022-05-20 | $14.00 | $14.12 | $13.60 | $13.93 | $13.92 | 44,101 |
| 2022-05-19 | $13.41 | $14.00 | $13.41 | $13.90 | $13.89 | 15,015 |
| 2022-05-18 | $13.39 | $13.73 | $13.30 | $13.34 | $13.33 | 28,959 |
| 2022-05-17 | $13.26 | $13.46 | $13.09 | $13.40 | $13.39 | 24,884 |
| 2022-05-16 | $12.92 | $13.02 | $12.78 | $12.83 | $12.82 | 11,486 |
| 2022-05-13 | $12.36 | $13.06 | $12.19 | $12.94 | $12.93 | 56,987 |
| 2022-05-12 | $11.94 | $12.42 | $11.72 | $12.08 | $12.07 | 44,308 |
| 2022-05-11 | $12.89 | $13.03 | $12.35 | $12.36 | $12.35 | 42,697 |
| 2022-05-10 | $13.16 | $13.16 | $12.51 | $12.78 | $12.77 | 30,475 |
| 2022-05-09 | $13.41 | $13.49 | $12.77 | $12.77 | $12.76 | 56,823 |
| 2022-05-06 | $14.21 | $14.21 | $13.75 | $13.80 | $13.79 | 38,841 |
| 2022-05-05 | $14.89 | $14.89 | $14.21 | $14.36 | $14.35 | 58,985 |
| 2022-05-04 | $14.48 | $15.20 | $14.36 | $14.98 | $14.97 | 24,352 |
| 2022-05-03 | $14.00 | $14.63 | $13.99 | $14.48 | $14.47 | 26,299 |
| 2022-05-02 | $14.00 | $14.19 | $13.80 | $14.12 | $14.11 | 46,328 |
| 2022-04-29 | $14.26 | $14.53 | $14.01 | $14.16 | $14.15 | 12,492 |
| 2022-04-28 | $14.12 | $14.12 | $13.63 | $13.97 | $13.96 | 21,417 |
| 2022-04-27 | $13.79 | $14.27 | $13.73 | $14.01 | $14.00 | 34,585 |
| 2022-04-26 | $14.09 | $14.09 | $13.75 | $13.78 | $13.77 | 18,139 |
| 2022-04-25 | $14.03 | $14.36 | $13.95 | $14.26 | $14.25 | 105,132 |
| 2022-04-22 | $14.65 | $14.80 | $14.30 | $14.32 | $14.31 | 7,495 |
| 2022-04-21 | $15.65 | $15.70 | $14.65 | $14.65 | $14.64 | 19,164 |
| 2022-04-20 | $16.10 | $16.10 | $15.60 | $15.65 | $15.64 | 13,571 |
| 2022-04-19 | $15.72 | $16.10 | $15.59 | $16.09 | $16.08 | 8,177 |
| 2022-04-18 | $15.80 | $15.80 | $15.61 | $15.65 | $15.64 | 8,974 |
| 2022-04-14 | $16.09 | $16.13 | $15.80 | $15.80 | $15.79 | 12,291 |
| 2022-04-13 | $15.77 | $16.08 | $15.77 | $16.03 | $16.02 | 15,291 |
| 2022-04-12 | $16.04 | $16.15 | $15.66 | $15.74 | $15.73 | 33,496 |
| 2022-04-11 | $15.88 | $16.11 | $15.65 | $15.86 | $15.85 | 19,812 |
| 2022-04-08 | $16.26 | $16.30 | $16.04 | $16.04 | $16.03 | 12,831 |
| 2022-04-07 | $16.43 | $16.52 | $16.05 | $16.27 | $16.26 | 33,221 |
| 2022-04-06 | $16.78 | $16.78 | $16.35 | $16.56 | $16.55 | 55,452 |
| 2022-04-05 | $17.64 | $17.64 | $17.06 | $17.17 | $17.16 | 21,594 |
| 2022-04-04 | $16.79 | $17.46 | $16.75 | $17.40 | $17.39 | 45,486 |
| 2022-04-01 | $16.88 | $16.97 | $16.66 | $16.75 | $16.74 | 7,447 |
| 2022-03-31 | $16.47 | $16.83 | $16.47 | $16.65 | $16.64 | 138,559 |
| 2022-03-30 | $16.91 | $17.00 | $16.56 | $16.56 | $16.55 | 33,425 |
| 2022-03-29 | $16.51 | $16.85 | $16.36 | $16.85 | $16.84 | 57,713 |
| 2022-03-28 | $16.28 | $16.43 | $16.06 | $16.36 | $16.35 | 21,457 |
| 2022-03-25 | $16.71 | $16.71 | $16.12 | $16.29 | $16.28 | 36,111 |
| 2022-03-24 | $16.60 | $16.79 | $16.36 | $16.79 | $16.78 | 37,729 |
| 2022-03-23 | $16.46 | $16.81 | $16.35 | $16.50 | $16.49 | 37,859 |
| 2022-03-22 | $16.38 | $16.77 | $16.38 | $16.62 | $16.61 | 20,379 |
| 2022-03-21 | $16.52 | $16.52 | $16.12 | $16.37 | $16.36 | 34,257 |
| 2022-03-18 | $16.18 | $16.65 | $16.18 | $16.57 | $16.56 | 25,531 |
| 2022-03-17 | $16.09 | $16.44 | $16.09 | $16.32 | $16.31 | 61,467 |
| 2022-03-16 | $15.63 | $16.34 | $15.63 | $16.30 | $16.28 | 982,655 |
| 2022-03-15 | $15.15 | $15.36 | $14.76 | $15.36 | $15.35 | 69,984 |
| 2022-03-14 | $15.98 | $15.98 | $15.14 | $15.24 | $15.23 | 60,929 |
| 2022-03-11 | $16.61 | $16.68 | $16.00 | $16.02 | $16.01 | 24,878 |
| 2022-03-10 | $16.59 | $16.59 | $16.06 | $16.32 | $16.31 | 30,947 |
| 2022-03-09 | $16.71 | $16.81 | $16.25 | $16.70 | $16.69 | 36,966 |
| 2022-03-08 | $15.73 | $16.75 | $15.55 | $16.57 | $16.56 | 77,686 |
| 2022-03-07 | $15.39 | $15.52 | $15.21 | $15.28 | $15.27 | 20,177 |
| 2022-03-04 | $15.30 | $15.32 | $14.92 | $15.05 | $15.04 | 98,737 |
| 2022-03-03 | $16.02 | $16.02 | $15.29 | $15.29 | $15.28 | 63,034 |
| 2022-03-02 | $16.28 | $16.39 | $15.74 | $15.94 | $15.93 | 93,012 |
| 2022-03-01 | $16.16 | $16.28 | $15.81 | $16.24 | $16.23 | 71,644 |
| 2022-02-28 | $15.60 | $16.39 | $15.60 | $16.27 | $16.26 | 60,868 |
| 2022-02-25 | $14.92 | $15.19 | $14.70 | $15.19 | $15.18 | 29,713 |
| 2022-02-24 | $13.04 | $14.68 | $13.04 | $14.63 | $14.62 | 68,922 |
| 2022-02-23 | $14.19 | $14.23 | $13.71 | $13.71 | $13.70 | 32,701 |
| 2022-02-22 | $14.19 | $14.22 | $13.78 | $13.85 | $13.84 | 78,456 |
| 2022-02-18 | $14.63 | $14.74 | $14.40 | $14.43 | $14.42 | 10,311 |
| 2022-02-17 | $14.94 | $15.06 | $14.71 | $14.74 | $14.73 | 16,096 |
| 2022-02-16 | $14.90 | $15.21 | $14.78 | $15.06 | $15.05 | 83,423 |
| 2022-02-15 | $14.56 | $14.98 | $14.56 | $14.97 | $14.96 | 29,098 |
| 2022-02-14 | $14.07 | $14.25 | $14.00 | $14.05 | $14.04 | 30,098 |
| 2022-02-11 | $14.77 | $14.80 | $14.09 | $14.19 | $14.18 | 43,196 |
| 2022-02-10 | $14.81 | $15.24 | $14.62 | $14.66 | $14.65 | 36,080 |
| 2022-02-09 | $15.14 | $15.14 | $14.86 | $15.14 | $15.13 | 120,126 |
| 2022-02-08 | $14.21 | $14.41 | $14.15 | $14.36 | $14.34 | 113,149 |
| 2022-02-07 | $14.31 | $14.59 | $14.25 | $14.39 | $14.38 | 17,095 |
| 2022-02-04 | $14.16 | $14.51 | $14.16 | $14.44 | $14.43 | 18,941 |
| 2022-02-03 | $14.28 | $14.51 | $14.14 | $14.15 | $14.14 | 147,567 |
| 2022-02-02 | $15.10 | $15.15 | $14.60 | $14.68 | $14.67 | 36,156 |
| 2022-02-01 | $14.86 | $14.91 | $14.61 | $14.85 | $14.84 | 37,295 |
| 2022-01-31 | $13.99 | $14.89 | $13.95 | $14.86 | $14.85 | 137,921 |
| 2022-01-28 | $13.66 | $13.81 | $13.30 | $13.75 | $13.74 | 89,366 |
| 2022-01-27 | $14.18 | $14.20 | $13.68 | $13.73 | $13.72 | 95,483 |
| 2022-01-26 | $14.62 | $14.76 | $14.20 | $14.23 | $14.22 | 179,976 |
| 2022-01-25 | $14.11 | $14.26 | $13.90 | $14.08 | $14.07 | 32,886 |
| 2022-01-24 | $14.05 | $14.56 | $13.67 | $14.43 | $14.42 | 98,056 |
| 2022-01-21 | $15.16 | $15.25 | $14.62 | $14.62 | $14.61 | 127,285 |
| 2022-01-20 | $15.50 | $16.02 | $15.32 | $15.39 | $15.38 | 91,157 |
| 2022-01-19 | $15.65 | $15.71 | $15.31 | $15.41 | $15.40 | 86,077 |
| 2022-01-18 | $15.86 | $15.90 | $15.55 | $15.55 | $15.54 | 63,339 |
| 2022-01-14 | $16.10 | $16.30 | $15.87 | $16.09 | $16.08 | 68,210 |
| 2022-01-13 | $16.74 | $16.85 | $16.23 | $16.26 | $16.25 | 28,506 |
| 2022-01-12 | $16.66 | $16.91 | $16.48 | $16.59 | $16.58 | 72,101 |
| 2022-01-11 | $16.16 | $16.53 | $16.16 | $16.44 | $16.43 | 78,955 |
| 2022-01-10 | $16.14 | $16.28 | $15.82 | $16.28 | $16.27 | 130,385 |
| 2022-01-07 | $16.50 | $16.68 | $16.24 | $16.29 | $16.28 | 148,582 |
| 2022-01-06 | $16.57 | $16.65 | $16.20 | $16.43 | $16.41 | 71,788 |
| 2022-01-05 | $17.45 | $17.52 | $16.72 | $16.72 | $16.71 | 120,894 |
| 2022-01-04 | $18.00 | $18.14 | $17.36 | $17.62 | $17.61 | 87,873 |
| 2022-01-03 | $17.77 | $17.97 | $17.77 | $17.89 | $17.88 | 20,005 |
| 2021-12-31 | $17.69 | $17.91 | $17.61 | $17.61 | $17.60 | 58,349 |
| 2021-12-30 | $17.33 | $17.87 | $17.33 | $17.79 | $17.78 | 142,069 |
| 2021-12-29 | $17.45 | $17.70 | $17.26 | $17.44 | $17.37 | 107,981 |
| 2021-12-28 | $17.67 | $17.79 | $17.46 | $17.52 | $17.45 | 227,095 |
| 2021-12-27 | $17.88 | $18.00 | $17.74 | $17.89 | $17.82 | 313,156 |
| 2021-12-23 | $17.54 | $17.89 | $17.53 | $17.76 | $17.69 | 401,303 |
| 2021-12-22 | $17.44 | $17.69 | $17.41 | $17.65 | $17.58 | 194,897 |
| 2021-12-21 | $17.00 | $17.69 | $17.00 | $17.69 | $17.62 | 345,460 |
| 2021-12-20 | $17.20 | $17.32 | $16.86 | $16.87 | $16.80 | 109,904 |
| 2021-12-17 | $17.50 | $17.94 | $17.34 | $17.88 | $17.81 | 189,171 |
| 2021-12-16 | $18.34 | $18.70 | $17.82 | $17.82 | $17.75 | 197,976 |
| 2021-12-15 | $17.77 | $18.23 | $17.58 | $18.22 | $18.15 | 134,951 |
| 2021-12-14 | $18.11 | $18.24 | $17.86 | $17.98 | $17.91 | 74,031 |
| 2021-12-13 | $18.59 | $18.90 | $18.35 | $18.62 | $18.54 | 180,926 |
| 2021-12-10 | $18.94 | $19.20 | $18.64 | $18.72 | $18.64 | 106,568 |
| 2021-12-09 | $19.40 | $19.55 | $18.91 | $18.94 | $18.86 | 62,790 |
| 2021-12-08 | $19.47 | $19.72 | $19.40 | $19.66 | $19.58 | 77,080 |
| 2021-12-07 | $19.04 | $19.60 | $19.04 | $19.44 | $19.36 | 93,482 |
| 2021-12-06 | $18.41 | $18.88 | $18.07 | $18.73 | $18.65 | 351,665 |
| 2021-12-03 | $19.53 | $19.59 | $18.43 | $18.55 | $18.47 | 136,375 |
| 2021-12-02 | $19.60 | $19.94 | $19.47 | $19.65 | $19.57 | 40,973 |
| 2021-12-01 | $20.48 | $20.71 | $19.65 | $19.65 | $19.57 | 81,082 |
| 2021-11-30 | $20.52 | $20.83 | $20.06 | $20.33 | $20.25 | 156,847 |
| 2021-11-29 | $20.46 | $20.95 | $20.41 | $20.74 | $20.66 | 102,070 |
| 2021-11-26 | $20.41 | $20.89 | $20.23 | $20.41 | $20.33 | 36,869 |
| 2021-11-24 | $20.69 | $21.00 | $20.54 | $20.97 | $20.88 | 56,266 |
| 2021-11-23 | $21.14 | $21.45 | $20.70 | $20.87 | $20.78 | 96,426 |
| 2021-11-22 | $21.90 | $22.31 | $21.33 | $21.45 | $21.36 | 83,883 |
| 2021-11-19 | $21.19 | $22.05 | $21.19 | $21.90 | $21.81 | 175,691 |
| 2021-11-18 | $21.91 | $21.91 | $21.29 | $21.51 | $21.42 | 129,131 |
| 2021-11-17 | $22.09 | $22.22 | $21.85 | $21.95 | $21.86 | 36,222 |
| 2021-11-16 | $22.10 | $22.12 | $21.82 | $22.12 | $22.03 | 134,174 |
| 2021-11-15 | $22.56 | $22.60 | $22.00 | $22.12 | $22.03 | 98,299 |
| 2021-11-12 | $22.26 | $22.50 | $22.14 | $22.38 | $22.29 | 37,534 |
| 2021-11-11 | $21.39 | $22.33 | $21.39 | $22.20 | $22.10 | 152,371 |
| 2021-11-10 | $21.47 | $21.79 | $21.30 | $21.47 | $21.38 | 125,610 |
| 2021-11-09 | $22.14 | $22.15 | $21.59 | $21.95 | $21.86 | 135,077 |
| 2021-11-08 | $21.61 | $22.18 | $21.60 | $22.04 | $21.95 | 80,119 |
| 2021-11-05 | $21.43 | $21.47 | $21.03 | $21.21 | $21.12 | 87,876 |
| 2021-11-04 | $21.76 | $21.84 | $21.51 | $21.64 | $21.55 | 73,943 |
| 2021-11-03 | $21.65 | $21.78 | $21.05 | $21.72 | $21.63 | 121,417 |
| 2021-11-02 | $22.58 | $22.58 | $21.94 | $22.08 | $21.99 | 124,533 |
| 2021-11-01 | $22.25 | $22.66 | $22.20 | $22.66 | $22.57 | 126,682 |
| 2021-10-29 | $21.94 | $22.22 | $21.69 | $22.19 | $22.10 | 94,932 |
| 2021-10-28 | $21.18 | $22.09 | $21.18 | $22.00 | $21.91 | 482,164 |
| 2021-10-27 | $21.04 | $21.50 | $21.00 | $21.18 | $21.09 | 74,413 |
| 2021-10-26 | $20.95 | $21.00 | $20.53 | $20.64 | $20.56 | 81,954 |
| 2021-10-25 | $20.25 | $20.74 | $20.21 | $20.69 | $20.61 | 27,464 |
| 2021-10-22 | $20.50 | $20.52 | $20.01 | $20.13 | $20.05 | 28,676 |
| 2021-10-21 | $20.27 | $20.66 | $20.21 | $20.48 | $20.40 | 60,216 |
| 2021-10-20 | $20.53 | $20.53 | $20.21 | $20.34 | $20.26 | 52,776 |
| 2021-10-19 | $20.11 | $20.55 | $20.06 | $20.53 | $20.45 | 66,598 |
| 2021-10-18 | $19.70 | $20.00 | $19.67 | $19.96 | $19.88 | 51,610 |
| 2021-10-15 | $19.94 | $20.00 | $19.73 | $19.80 | $19.72 | 60,145 |
| 2021-10-14 | $20.00 | $20.00 | $19.60 | $19.69 | $19.61 | 55,395 |
| 2021-10-13 | $19.53 | $19.90 | $19.53 | $19.83 | $19.75 | 55,093 |
| 2021-10-12 | $18.54 | $19.15 | $18.54 | $19.05 | $18.97 | 131,034 |
| 2021-10-11 | $18.05 | $18.70 | $18.05 | $18.42 | $18.34 | 17,564 |
| 2021-10-08 | $18.09 | $18.20 | $18.01 | $18.01 | $17.94 | 61,031 |
| 2021-10-07 | $17.96 | $18.31 | $17.96 | $18.18 | $18.11 | 51,127 |
| 2021-10-06 | $17.50 | $17.92 | $17.43 | $17.73 | $17.66 | 62,587 |
| 2021-10-05 | $17.94 | $18.00 | $17.85 | $17.94 | $17.87 | 34,227 |
| 2021-10-04 | $18.40 | $18.40 | $17.84 | $17.89 | $17.82 | 30,258 |
| 2021-10-01 | $18.63 | $18.70 | $18.40 | $18.65 | $18.57 | 31,736 |
| 2021-09-30 | $18.60 | $18.84 | $18.60 | $18.65 | $18.57 | 25,823 |
| 2021-09-29 | $18.83 | $19.00 | $18.57 | $18.58 | $18.51 | 33,199 |
| 2021-09-28 | $19.20 | $19.20 | $18.81 | $18.85 | $18.77 | 92,299 |
| 2021-09-27 | $19.04 | $19.49 | $19.01 | $19.40 | $19.32 | 57,739 |
| 2021-09-24 | $19.28 | $19.39 | $19.06 | $19.10 | $19.02 | 35,899 |
| 2021-09-23 | $19.41 | $19.60 | $19.40 | $19.56 | $19.48 | 38,661 |
| 2021-09-22 | $18.95 | $19.28 | $18.95 | $19.21 | $19.13 | 7,243 |
| 2021-09-21 | $18.84 | $18.88 | $18.64 | $18.85 | $18.77 | 24,650 |
| 2021-09-20 | $18.71 | $18.74 | $18.38 | $18.51 | $18.43 | 31,944 |
| 2021-09-17 | $19.09 | $19.25 | $18.98 | $19.25 | $19.17 | 44,135 |
| 2021-09-16 | $19.09 | $19.19 | $18.95 | $19.13 | $19.05 | 36,482 |
| 2021-09-15 | $19.49 | $19.49 | $19.27 | $19.41 | $19.33 | 72,335 |
| 2021-09-14 | $19.71 | $19.76 | $19.51 | $19.57 | $19.49 | 44,159 |
| 2021-09-13 | $19.36 | $19.62 | $19.17 | $19.60 | $19.52 | 48,572 |
| 2021-09-10 | $19.84 | $19.84 | $19.29 | $19.32 | $19.24 | 57,973 |
| 2021-09-09 | $19.68 | $19.78 | $19.30 | $19.62 | $19.54 | 78,728 |
| 2021-09-08 | $19.99 | $20.26 | $19.53 | $19.53 | $19.45 | 34,168 |
| 2021-09-07 | $20.30 | $20.42 | $20.02 | $20.20 | $20.12 | 86,297 |
| 2021-09-03 | $20.50 | $20.56 | $20.22 | $20.24 | $20.16 | 125,993 |
| 2021-09-02 | $20.50 | $20.60 | $20.30 | $20.38 | $20.30 | 86,378 |
| 2021-09-01 | $20.21 | $20.48 | $20.15 | $20.22 | $20.14 | 111,585 |
| 2021-08-31 | $20.45 | $20.46 | $20.12 | $20.16 | $20.08 | 117,637 |
| 2021-08-30 | $20.03 | $20.30 | $20.03 | $20.23 | $20.15 | 66,968 |
| 2021-08-27 | $19.71 | $19.98 | $19.62 | $19.90 | $19.82 | 52,105 |
| 2021-08-26 | $19.86 | $19.99 | $19.59 | $19.75 | $19.67 | 56,758 |
| 2021-08-25 | $19.93 | $19.93 | $19.71 | $19.80 | $19.72 | 47,652 |
| 2021-08-24 | $19.64 | $19.75 | $19.47 | $19.60 | $19.52 | 22,218 |
| 2021-08-23 | $19.20 | $19.48 | $19.00 | $19.43 | $19.35 | 43,668 |
| 2021-08-20 | $18.80 | $18.90 | $18.74 | $18.88 | $18.80 | 53,863 |
| 2021-08-19 | $18.70 | $18.91 | $18.70 | $18.77 | $18.69 | 94,753 |
| 2021-08-18 | $19.27 | $19.29 | $18.76 | $18.99 | $18.92 | 58,209 |
| 2021-08-17 | $18.76 | $18.76 | $18.47 | $18.60 | $18.52 | 28,607 |
| 2021-08-16 | $19.26 | $19.26 | $18.92 | $19.03 | $18.95 | 59,257 |
| 2021-08-13 | $19.98 | $19.98 | $19.43 | $19.50 | $19.42 | 41,092 |
| 2021-08-12 | $20.19 | $20.42 | $19.68 | $19.85 | $19.77 | 120,056 |
| 2021-08-11 | $20.61 | $20.70 | $19.77 | $19.96 | $19.88 | 149,677 |
| 2021-08-10 | $20.35 | $20.55 | $20.26 | $20.36 | $20.28 | 134,667 |
| 2021-08-09 | $19.81 | $20.36 | $19.81 | $20.26 | $20.18 | 39,367 |
| 2021-08-06 | $19.87 | $20.04 | $19.80 | $19.81 | $19.73 | 44,746 |
| 2021-08-05 | $20.12 | $20.12 | $19.80 | $19.85 | $19.77 | 60,074 |
| 2021-08-04 | $20.01 | $20.28 | $19.88 | $19.94 | $19.86 | 114,129 |
| 2021-08-03 | $19.80 | $19.90 | $19.73 | $19.90 | $19.82 | 24,317 |
| 2021-08-02 | $19.77 | $19.77 | $19.45 | $19.45 | $19.37 | 39,293 |
| 2021-07-30 | $19.08 | $19.53 | $19.08 | $19.40 | $19.32 | 95,627 |
| 2021-07-29 | $19.46 | $19.46 | $19.22 | $19.22 | $19.14 | 70,765 |
| 2021-07-28 | $18.62 | $19.34 | $18.62 | $19.27 | $19.19 | 49,212 |
| 2021-07-27 | $18.82 | $18.82 | $18.34 | $18.65 | $18.57 | 99,983 |
| 2021-07-26 | $19.00 | $19.17 | $18.81 | $18.89 | $18.81 | 49,577 |
| 2021-07-23 | $19.53 | $19.53 | $18.98 | $19.15 | $19.07 | 91,219 |
| 2021-07-22 | $19.80 | $19.86 | $19.38 | $19.53 | $19.45 | 129,108 |
| 2021-07-21 | $19.02 | $19.59 | $19.00 | $19.59 | $19.51 | 40,366 |
| 2021-07-20 | $18.71 | $18.95 | $18.44 | $18.90 | $18.82 | 68,024 |
| 2021-07-19 | $18.58 | $18.63 | $18.20 | $18.60 | $18.52 | 56,308 |
| 2021-07-16 | $19.00 | $19.12 | $18.69 | $18.74 | $18.66 | 49,067 |
| 2021-07-15 | $19.41 | $19.83 | $18.87 | $19.01 | $18.93 | 68,069 |
| 2021-07-14 | $20.01 | $20.20 | $19.30 | $19.40 | $19.32 | 293,491 |
| 2021-07-13 | $20.50 | $20.84 | $20.03 | $20.15 | $20.07 | 107,735 |
| 2021-07-12 | $20.62 | $20.65 | $20.24 | $20.40 | $20.31 | 87,083 |
| 2021-07-09 | $20.00 | $20.20 | $20.00 | $20.19 | $20.11 | 48,552 |
| 2021-07-08 | $20.13 | $21.08 | $19.64 | $20.04 | $19.96 | 156,820 |
| 2021-07-07 | $21.20 | $21.21 | $20.51 | $20.52 | $20.44 | 149,230 |
| 2021-07-06 | $20.76 | $20.80 | $20.48 | $20.65 | $20.57 | 85,254 |
| 2021-07-02 | $20.54 | $20.99 | $20.41 | $20.48 | $20.40 | 81,799 |
| 2021-07-01 | $21.15 | $21.15 | $20.51 | $20.70 | $20.62 | 74,477 |
| 2021-06-30 | $21.11 | $21.34 | $20.77 | $20.83 | $20.74 | 77,424 |
| 2021-06-29 | $21.01 | $21.50 | $20.83 | $21.28 | $21.19 | 92,220 |
| 2021-06-28 | $20.35 | $21.06 | $20.31 | $21.01 | $20.91 | 108,301 |
| 2021-06-25 | $20.45 | $20.61 | $20.26 | $20.31 | $20.22 | 121,956 |
| 2021-06-24 | $20.14 | $20.30 | $20.08 | $20.21 | $20.12 | 86,919 |
| 2021-06-23 | $19.95 | $20.24 | $19.75 | $19.96 | $19.87 | 135,890 |
| 2021-06-22 | $19.46 | $19.83 | $19.30 | $19.81 | $19.72 | 50,496 |
| 2021-06-21 | $19.23 | $19.64 | $19.22 | $19.41 | $19.32 | 45,501 |
| 2021-06-18 | $19.44 | $19.60 | $19.15 | $19.23 | $19.14 | 91,620 |
| 2021-06-17 | $19.24 | $19.49 | $19.00 | $19.44 | $19.35 | 52,259 |
| 2021-06-16 | $19.12 | $19.39 | $19.00 | $19.16 | $19.07 | 48,258 |
| 2021-06-15 | $19.61 | $19.80 | $19.00 | $19.00 | $18.91 | 118,048 |
| 2021-06-14 | $19.85 | $19.96 | $19.43 | $19.45 | $19.36 | 78,903 |
| 2021-06-11 | $19.24 | $19.40 | $19.24 | $19.34 | $19.25 | 80,997 |
| 2021-06-10 | $19.04 | $19.22 | $18.70 | $19.12 | $19.03 | 110,115 |
| 2021-06-09 | $19.05 | $19.33 | $19.00 | $19.01 | $18.92 | 35,375 |
| 2021-06-08 | $19.44 | $19.46 | $18.88 | $19.05 | $18.96 | 120,660 |
| 2021-06-07 | $18.94 | $19.30 | $18.65 | $19.04 | $18.95 | 184,050 |
| 2021-06-04 | $18.75 | $18.95 | $18.60 | $18.87 | $18.78 | 54,970 |
| 2021-06-03 | $18.75 | $18.93 | $18.47 | $18.62 | $18.53 | 131,221 |
| 2021-06-02 | $19.14 | $19.18 | $18.88 | $18.97 | $18.88 | 114,957 |
| 2021-06-01 | $19.28 | $19.52 | $19.15 | $19.29 | $19.20 | 56,385 |
| 2021-05-28 | $19.10 | $19.36 | $19.10 | $19.15 | $19.06 | 27,095 |
| 2021-05-27 | $19.10 | $19.10 | $18.90 | $19.03 | $18.94 | 60,319 |
| 2021-05-26 | $18.60 | $19.08 | $18.60 | $19.01 | $18.92 | 63,667 |
| 2021-05-25 | $18.58 | $18.84 | $18.58 | $18.60 | $18.51 | 31,486 |
| 2021-05-24 | $18.83 | $18.83 | $18.54 | $18.58 | $18.49 | 34,805 |
| 2021-05-21 | $18.93 | $18.93 | $18.64 | $18.84 | $18.75 | 23,061 |
| 2021-05-20 | $18.54 | $18.76 | $18.50 | $18.76 | $18.67 | 55,966 |
| 2021-05-19 | $17.57 | $18.14 | $17.55 | $18.09 | $18.01 | 18,834 |
| 2021-05-18 | $17.47 | $18.14 | $17.47 | $18.00 | $17.92 | 60,416 |
| 2021-05-17 | $17.28 | $17.62 | $17.26 | $17.49 | $17.41 | 210,213 |
| 2021-05-14 | $17.17 | $17.69 | $17.17 | $17.60 | $17.52 | 43,841 |
| 2021-05-13 | $17.33 | $17.39 | $16.64 | $16.90 | $16.82 | 114,461 |
| 2021-05-12 | $17.56 | $17.57 | $17.01 | $17.05 | $16.97 | 459,319 |
| 2021-05-11 | $17.00 | $17.97 | $16.80 | $17.95 | $17.87 | 425,659 |
| 2021-05-10 | $18.15 | $18.18 | $17.72 | $17.76 | $17.68 | 92,999 |
| 2021-05-07 | $18.16 | $18.77 | $18.16 | $18.48 | $18.40 | 213,044 |
| 2021-05-06 | $18.47 | $18.47 | $17.89 | $18.04 | $17.96 | 106,999 |
| 2021-05-05 | $18.96 | $19.03 | $18.69 | $18.77 | $18.68 | 43,837 |
| 2021-05-04 | $19.37 | $19.37 | $18.55 | $18.66 | $18.57 | 87,070 |
| 2021-05-03 | $20.57 | $20.57 | $19.88 | $19.93 | $19.84 | 94,603 |
| 2021-04-30 | $20.80 | $20.80 | $20.38 | $20.40 | $20.31 | 28,204 |
| 2021-04-29 | $21.41 | $21.41 | $20.77 | $20.93 | $20.83 | 40,514 |
| 2021-04-28 | $21.21 | $21.42 | $21.15 | $21.29 | $21.19 | 65,785 |
| 2021-04-27 | $22.00 | $22.00 | $21.80 | $21.85 | $21.75 | 58,917 |
| 2021-04-26 | $21.85 | $22.00 | $21.45 | $22.00 | $21.90 | 99,951 |
| 2021-04-23 | $21.30 | $21.66 | $21.25 | $21.66 | $21.56 | 48,838 |
| 2021-04-22 | $21.06 | $21.40 | $20.99 | $21.15 | $21.05 | 108,213 |
| 2021-04-21 | $19.85 | $20.54 | $19.60 | $20.54 | $20.45 | 71,730 |
| 2021-04-20 | $20.23 | $20.27 | $19.79 | $19.96 | $19.87 | 47,548 |
| 2021-04-19 | $20.82 | $20.85 | $20.10 | $20.15 | $20.06 | 120,631 |
| 2021-04-16 | $20.27 | $20.70 | $20.24 | $20.63 | $20.54 | 51,570 |
| 2021-04-15 | $20.77 | $20.77 | $20.08 | $20.27 | $20.18 | 79,624 |
| 2021-04-14 | $21.00 | $21.20 | $20.63 | $20.67 | $20.58 | 77,899 |
| 2021-04-13 | $20.61 | $20.81 | $20.45 | $20.77 | $20.67 | 106,951 |
| 2021-04-12 | $21.10 | $21.10 | $20.47 | $20.61 | $20.52 | 138,475 |
| 2021-04-09 | $21.37 | $21.37 | $21.01 | $21.17 | $21.07 | 44,137 |
| 2021-04-08 | $21.20 | $21.50 | $21.15 | $21.30 | $21.20 | 43,423 |
| 2021-04-07 | $21.75 | $21.75 | $20.97 | $21.09 | $20.99 | 103,414 |
| 2021-04-06 | $21.79 | $22.08 | $21.74 | $21.83 | $21.73 | 33,949 |
| 2021-04-05 | $22.61 | $22.61 | $21.81 | $21.93 | $21.82 | 109,706 |
| 2021-04-01 | $22.90 | $22.91 | $22.01 | $22.16 | $22.06 | 118,150 |
| 2021-03-31 | $21.90 | $22.19 | $21.77 | $22.11 | $22.01 | 52,499 |
| 2021-03-30 | $20.70 | $21.43 | $20.55 | $21.34 | $21.24 | 71,796 |
| 2021-03-29 | $21.24 | $21.24 | $20.29 | $20.30 | $20.21 | 63,650 |
| 2021-03-26 | $20.79 | $21.08 | $20.51 | $21.08 | $20.98 | 62,910 |
| 2021-03-25 | $19.84 | $20.37 | $19.53 | $20.33 | $20.24 | 287,418 |
| 2021-03-24 | $21.21 | $21.21 | $20.13 | $20.13 | $20.04 | 52,934 |
| 2021-03-23 | $21.70 | $21.79 | $21.06 | $21.12 | $21.02 | 44,720 |
| 2021-03-22 | $21.60 | $22.10 | $21.60 | $21.91 | $21.81 | 221,466 |
| 2021-03-19 | $21.11 | $21.61 | $20.81 | $21.54 | $21.44 | 47,658 |
| 2021-03-18 | $21.87 | $21.87 | $21.11 | $21.11 | $21.01 | 61,719 |
| 2021-03-17 | $21.85 | $22.21 | $21.37 | $21.96 | $21.86 | 91,820 |
| 2021-03-16 | $22.98 | $22.98 | $22.31 | $22.58 | $22.48 | 62,830 |
| 2021-03-15 | $22.92 | $23.00 | $22.67 | $22.95 | $22.84 | 62,595 |
| 2021-03-12 | $22.70 | $23.16 | $22.40 | $23.08 | $22.97 | 101,082 |
| 2021-03-11 | $22.33 | $23.24 | $22.33 | $23.16 | $23.05 | 137,627 |
| 2021-03-10 | $22.21 | $22.50 | $21.30 | $21.48 | $21.38 | 115,335 |
| 2021-03-09 | $20.78 | $21.65 | $20.50 | $21.61 | $21.51 | 242,451 |
| 2021-03-08 | $20.43 | $20.69 | $19.77 | $19.77 | $19.68 | 133,226 |
| 2021-03-05 | $21.49 | $21.49 | $19.56 | $20.85 | $20.76 | 179,735 |
| 2021-03-04 | $22.01 | $22.50 | $20.70 | $21.03 | $20.93 | 167,385 |
| 2021-03-03 | $23.78 | $23.95 | $22.55 | $22.70 | $22.60 | 201,257 |
| 2021-03-02 | $24.77 | $24.77 | $23.84 | $23.91 | $23.80 | 161,822 |
| 2021-03-01 | $24.55 | $24.97 | $24.29 | $24.97 | $24.86 | 65,632 |
| 2021-02-26 | $23.41 | $24.03 | $23.01 | $23.81 | $23.70 | 223,103 |
| 2021-02-25 | $24.45 | $24.73 | $23.26 | $23.39 | $23.28 | 156,116 |
| 2021-02-24 | $23.97 | $24.50 | $23.30 | $24.45 | $24.34 | 126,212 |
| 2021-02-23 | $23.49 | $24.16 | $22.32 | $24.05 | $23.94 | 196,647 |
| 2021-02-22 | $25.65 | $25.70 | $24.41 | $24.44 | $24.33 | 228,567 |
| 2021-02-19 | $26.21 | $26.92 | $26.21 | $26.51 | $26.39 | 130,405 |
| 2021-02-18 | $26.29 | $26.41 | $25.57 | $25.89 | $25.77 | 275,218 |
| 2021-02-17 | $28.21 | $28.22 | $27.11 | $27.62 | $27.49 | 578,638 |
| 2021-02-16 | $29.35 | $29.40 | $28.18 | $28.41 | $28.28 | 423,829 |
| 2021-02-12 | $28.60 | $28.94 | $28.14 | $28.83 | $28.70 | 56,278 |
| 2021-02-11 | $28.70 | $28.98 | $28.46 | $28.72 | $28.59 | 134,718 |
| 2021-02-10 | $29.50 | $29.54 | $28.10 | $28.42 | $28.29 | 247,450 |
| 2021-02-09 | $28.68 | $29.15 | $28.68 | $28.98 | $28.85 | 436,973 |
| 2021-02-08 | $28.33 | $28.70 | $28.24 | $28.45 | $28.32 | 185,389 |
| 2021-02-05 | $28.10 | $28.20 | $27.65 | $27.99 | $27.86 | 115,360 |
| 2021-02-04 | $28.07 | $28.18 | $27.83 | $27.91 | $27.78 | 167,988 |
| 2021-02-03 | $27.70 | $28.11 | $27.35 | $27.98 | $27.85 | 143,013 |
| 2021-02-02 | $27.21 | $27.55 | $26.95 | $27.52 | $27.39 | 152,917 |
| 2021-02-01 | $26.85 | $26.85 | $26.00 | $26.70 | $26.58 | 137,447 |
| 2021-01-29 | $26.87 | $27.20 | $26.00 | $26.27 | $26.15 | 220,014 |
| 2021-01-28 | $27.07 | $27.45 | $26.58 | $27.34 | $27.21 | 340,023 |
| 2021-01-27 | $27.15 | $27.80 | $26.61 | $27.07 | $26.95 | 244,662 |
| 2021-01-26 | $28.36 | $28.91 | $28.13 | $28.71 | $28.58 | 166,973 |
| 2021-01-25 | $28.74 | $29.31 | $27.70 | $28.23 | $28.10 | 375,476 |
| 2021-01-22 | $27.68 | $28.40 | $27.51 | $28.29 | $28.16 | 282,174 |
| 2021-01-21 | $27.19 | $27.95 | $26.75 | $27.92 | $27.79 | 391,068 |
| 2021-01-20 | $27.23 | $27.31 | $26.61 | $26.99 | $26.87 | 898,390 |
| 2021-01-19 | $26.46 | $26.99 | $26.30 | $26.94 | $26.82 | 568,085 |
| 2021-01-15 | $26.69 | $26.69 | $25.20 | $25.27 | $25.15 | 193,768 |
| 2021-01-14 | $27.13 | $27.30 | $26.76 | $26.95 | $26.83 | 215,897 |
| 2021-01-13 | $27.50 | $27.57 | $26.64 | $27.31 | $27.18 | 329,134 |
| 2021-01-12 | $26.37 | $26.84 | $26.15 | $26.83 | $26.71 | 161,895 |
| 2021-01-11 | $25.35 | $26.11 | $25.07 | $25.92 | $25.80 | 301,497 |
| 2021-01-08 | $27.90 | $28.00 | $26.16 | $26.56 | $26.44 | 431,961 |
| 2021-01-07 | $26.17 | $26.78 | $26.06 | $26.74 | $26.62 | 527,432 |
| 2021-01-06 | $24.19 | $25.12 | $24.12 | $24.67 | $24.56 | 229,321 |
| 2021-01-05 | $23.27 | $23.51 | $22.95 | $23.41 | $23.30 | 231,714 |
| 2021-01-04 | $23.50 | $23.66 | $22.77 | $22.98 | $22.87 | 303,894 |
| 2020-12-31 | $22.78 | $22.86 | $22.62 | $22.72 | $22.62 | 40,138 |
| 2020-12-30 | $22.50 | $22.82 | $22.50 | $22.68 | $22.58 | 45,653 |
| 2020-12-29 | $22.59 | $22.71 | $22.00 | $22.21 | $22.10 | 90,405 |
| 2020-12-28 | $23.22 | $23.67 | $22.52 | $22.55 | $22.44 | 106,272 |
| 2020-12-24 | $22.91 | $22.91 | $22.55 | $22.62 | $22.51 | 107,021 |
| 2020-12-23 | $22.85 | $23.11 | $22.63 | $22.78 | $22.67 | 134,946 |
| 2020-12-22 | $21.90 | $22.80 | $21.90 | $22.42 | $22.31 | 159,890 |
| 2020-12-21 | $22.00 | $22.00 | $21.27 | $21.77 | $21.67 | 203,913 |
| 2020-12-18 | $21.00 | $21.55 | $21.00 | $21.30 | $21.19 | 66,078 |
| 2020-12-17 | $20.83 | $20.92 | $20.69 | $20.84 | $20.74 | 74,979 |
| 2020-12-16 | $20.43 | $20.50 | $20.10 | $20.43 | $20.33 | 91,725 |
| 2020-12-15 | $19.50 | $20.43 | $19.50 | $20.34 | $20.25 | 60,848 |
| 2020-12-14 | $19.11 | $19.36 | $19.10 | $19.25 | $19.16 | 57,993 |
| 2020-12-11 | $18.93 | $19.29 | $18.88 | $19.02 | $18.93 | 43,334 |
| 2020-12-10 | $18.80 | $19.06 | $18.56 | $18.93 | $18.84 | 38,883 |
| 2020-12-09 | $20.00 | $20.00 | $18.65 | $18.75 | $18.66 | 98,117 |
| 2020-12-08 | $18.85 | $19.39 | $18.84 | $19.34 | $19.24 | 36,133 |
| 2020-12-07 | $18.79 | $18.90 | $18.65 | $18.67 | $18.58 | 27,203 |
| 2020-12-04 | $18.40 | $18.66 | $18.40 | $18.55 | $18.46 | 13,986 |
| 2020-12-03 | $18.58 | $18.63 | $18.30 | $18.33 | $18.25 | 70,808 |
| 2020-12-02 | $18.51 | $18.60 | $18.18 | $18.45 | $18.36 | 84,515 |
| 2020-12-01 | $19.21 | $19.36 | $18.83 | $18.85 | $18.76 | 70,991 |
| 2020-11-30 | $19.60 | $19.68 | $18.90 | $19.00 | $18.91 | 121,046 |
| 2020-11-27 | $19.12 | $19.47 | $19.10 | $19.18 | $19.09 | 42,763 |
| 2020-11-25 | $18.62 | $18.94 | $18.55 | $18.89 | $18.80 | 137,750 |
| 2020-11-24 | $18.90 | $18.96 | $18.50 | $18.83 | $18.74 | 233,156 |
| 2020-11-23 | $18.13 | $18.56 | $18.12 | $18.55 | $18.46 | 44,311 |
| 2020-11-20 | $17.70 | $18.02 | $17.70 | $17.86 | $17.77 | 87,601 |
| 2020-11-19 | $17.40 | $17.64 | $17.40 | $17.61 | $17.52 | 32,957 |
| 2020-11-18 | $17.41 | $17.47 | $17.27 | $17.27 | $17.19 | 71,400 |
| 2020-11-17 | $17.09 | $17.23 | $16.97 | $17.23 | $17.15 | 42,683 |
| 2020-11-16 | $17.00 | $17.14 | $16.90 | $17.08 | $16.99 | 87,955 |
| 2020-11-13 | $17.03 | $17.10 | $16.87 | $16.95 | $16.87 | 42,649 |
| 2020-11-12 | $17.23 | $17.23 | $16.86 | $16.90 | $16.82 | 110,587 |
| 2020-11-11 | $16.72 | $17.12 | $16.70 | $17.07 | $16.98 | 32,636 |
| 2020-11-10 | $16.92 | $16.95 | $16.37 | $16.50 | $16.42 | 148,891 |
| 2020-11-09 | $18.00 | $18.51 | $16.72 | $16.84 | $16.76 | 175,468 |
| 2020-11-06 | $16.90 | $16.90 | $16.58 | $16.66 | $16.58 | 58,225 |
| 2020-11-05 | $16.00 | $16.52 | $16.00 | $16.51 | $16.43 | 56,735 |
| 2020-11-04 | $15.54 | $15.54 | $14.94 | $15.22 | $15.14 | 17,631 |
| 2020-11-03 | $15.70 | $15.72 | $15.46 | $15.59 | $15.52 | 50,209 |
| 2020-11-02 | $15.34 | $15.44 | $15.30 | $15.44 | $15.37 | 15,888 |
| 2020-10-30 | $15.35 | $15.35 | $14.97 | $15.15 | $15.08 | 49,870 |
| 2020-10-29 | $15.70 | $15.70 | $15.10 | $15.41 | $15.34 | 32,536 |
Global X CleanTech ETF (CTEC) News Headlines
.jpg)
.jpg)
BORSE EUROPA In marginale rialzo nonostante peso settore tech e difesa
None
reuters.com Aug. 20, 2025.jpg)
UK's FTSE 100 steady as consumer stocks rise; homebuilders slump on hot inflation data
None
reuters.com Aug. 20, 2025Recent Global X CleanTech ETF (CTEC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Global X CleanTech ETF (CTEC) 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 | -- | -- | -- |