DoubleLine Yield Opportunities Fund (DLY) Exchange: NYSE
Data as of Oct. 8, 2025
$15.13 ($0.00) 0.00%
DoubleLine Yield Opportunities Fund - Daily Information
Click for more stock information on DoubleLine Yield Opportunities Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $15.14 |
| Previous Close | $15.13 |
| High | $15.17 |
| Low | $15.12 |
| Adjusted Open | $15.14 |
| Previous Adjusted Close | $15.13 |
| Adjusted High | $15.17 |
| Adjusted Low | $15.12 |
About DoubleLine Yield Opportunities Fund (DLY)
DoubleLine Yield Opportunities Fund of Beneficial Interest
Invest in DoubleLine Yield Opportunities Fund (DLY)
Historical Stock Data for DoubleLine Yield Opportunities Fund (DLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-08 | $15.14 | $15.17 | $15.12 | $15.13 | $15.13 | 193,885 |
| 2025-10-07 | $15.17 | $15.26 | $15.12 | $15.13 | $15.13 | 249,857 |
| 2025-10-06 | $15.20 | $15.20 | $15.11 | $15.11 | $15.11 | 229,329 |
| 2025-10-03 | $15.17 | $15.26 | $15.16 | $15.20 | $15.20 | 252,177 |
| 2025-10-02 | $15.21 | $15.26 | $15.15 | $15.19 | $15.19 | 189,706 |
| 2025-10-01 | $15.11 | $15.25 | $15.09 | $15.19 | $15.19 | 325,625 |
| 2025-09-30 | $15.03 | $15.13 | $15.02 | $15.08 | $15.08 | 223,527 |
| 2025-09-29 | $15.11 | $15.12 | $15.01 | $15.10 | $15.10 | 190,072 |
| 2025-09-26 | $15.22 | $15.25 | $15.01 | $15.09 | $15.09 | 267,903 |
| 2025-09-25 | $15.21 | $15.26 | $15.13 | $15.22 | $15.22 | 281,200 |
| 2025-09-24 | $15.30 | $15.35 | $15.19 | $15.22 | $15.22 | 290,511 |
| 2025-09-23 | $15.29 | $15.36 | $15.26 | $15.30 | $15.30 | 133,957 |
| 2025-09-22 | $15.32 | $15.37 | $15.29 | $15.33 | $15.33 | 236,693 |
| 2025-09-19 | $15.37 | $15.37 | $15.28 | $15.34 | $15.34 | 178,996 |
| 2025-09-18 | $15.41 | $15.43 | $15.30 | $15.35 | $15.35 | 233,013 |
| 2025-09-17 | $15.42 | $15.44 | $15.30 | $15.39 | $15.39 | 427,021 |
| 2025-09-16 | $15.60 | $15.60 | $15.50 | $15.52 | $15.40 | 351,721 |
| 2025-09-15 | $15.60 | $15.60 | $15.52 | $15.58 | $15.46 | 209,967 |
| 2025-09-12 | $15.57 | $15.59 | $15.49 | $15.55 | $15.43 | 264,265 |
| 2025-09-11 | $15.65 | $15.65 | $15.55 | $15.57 | $15.45 | 169,629 |
| 2025-09-10 | $15.72 | $15.72 | $15.57 | $15.61 | $15.49 | 213,096 |
| 2025-09-09 | $15.69 | $15.69 | $15.62 | $15.65 | $15.53 | 149,192 |
| 2025-09-08 | $15.64 | $15.66 | $15.61 | $15.65 | $15.53 | 134,751 |
| 2025-09-05 | $15.56 | $15.63 | $15.55 | $15.62 | $15.50 | 273,543 |
| 2025-09-04 | $15.54 | $15.54 | $15.47 | $15.49 | $15.37 | 133,812 |
| 2025-09-03 | $15.51 | $15.54 | $15.45 | $15.54 | $15.42 | 129,757 |
| 2025-09-02 | $15.48 | $15.49 | $15.42 | $15.49 | $15.37 | 144,377 |
| 2025-08-29 | $15.49 | $15.50 | $15.42 | $15.50 | $15.38 | 117,535 |
| 2025-08-28 | $15.45 | $15.48 | $15.42 | $15.48 | $15.36 | 83,499 |
| 2025-08-27 | $15.45 | $15.49 | $15.36 | $15.45 | $15.33 | 106,462 |
| 2025-08-26 | $15.41 | $15.45 | $15.38 | $15.45 | $15.33 | 139,682 |
| 2025-08-25 | $15.37 | $15.43 | $15.36 | $15.42 | $15.30 | 121,156 |
| 2025-08-22 | $15.33 | $15.43 | $15.33 | $15.39 | $15.27 | 119,407 |
| 2025-08-21 | $15.36 | $15.37 | $15.31 | $15.36 | $15.24 | 80,042 |
| 2025-08-20 | $15.31 | $15.35 | $15.28 | $15.35 | $15.23 | 76,340 |
| 2025-08-19 | $15.35 | $15.37 | $15.25 | $15.31 | $15.19 | 166,845 |
| 2025-08-18 | $15.33 | $15.40 | $15.32 | $15.35 | $15.23 | 92,170 |
| 2025-08-15 | $15.38 | $15.42 | $15.30 | $15.37 | $15.25 | 243,865 |
| 2025-08-14 | $15.32 | $15.40 | $15.31 | $15.35 | $15.23 | 163,162 |
| 2025-08-13 | $15.37 | $15.47 | $15.33 | $15.39 | $15.27 | 237,213 |
| 2025-08-12 | $15.44 | $15.50 | $15.42 | $15.49 | $15.26 | 231,293 |
| 2025-08-11 | $15.46 | $15.50 | $15.42 | $15.44 | $15.21 | 153,195 |
| 2025-08-08 | $15.46 | $15.48 | $15.41 | $15.48 | $15.25 | 125,885 |
| 2025-08-07 | $15.45 | $15.49 | $15.40 | $15.43 | $15.20 | 152,261 |
| 2025-08-06 | $15.44 | $15.44 | $15.38 | $15.42 | $15.19 | 122,766 |
| 2025-08-05 | $15.45 | $15.45 | $15.40 | $15.42 | $15.19 | 48,962 |
| 2025-08-04 | $15.39 | $15.43 | $15.35 | $15.43 | $15.20 | 149,417 |
| 2025-08-01 | $15.35 | $15.39 | $15.32 | $15.36 | $15.13 | 119,532 |
| 2025-07-31 | $15.38 | $15.40 | $15.34 | $15.39 | $15.16 | 122,671 |
| 2025-07-30 | $15.36 | $15.37 | $15.28 | $15.36 | $15.13 | 109,771 |
| 2025-07-29 | $15.34 | $15.36 | $15.31 | $15.35 | $15.12 | 129,169 |
| 2025-07-28 | $15.30 | $15.34 | $15.28 | $15.34 | $15.11 | 165,266 |
| 2025-07-25 | $15.25 | $15.32 | $15.23 | $15.30 | $15.07 | 135,560 |
| 2025-07-24 | $15.31 | $15.36 | $15.25 | $15.27 | $15.04 | 153,629 |
| 2025-07-23 | $15.38 | $15.38 | $15.34 | $15.36 | $15.13 | 104,404 |
| 2025-07-22 | $15.30 | $15.36 | $15.26 | $15.35 | $15.12 | 99,340 |
| 2025-07-21 | $15.25 | $15.30 | $15.25 | $15.28 | $15.05 | 305,961 |
| 2025-07-18 | $15.43 | $15.44 | $15.17 | $15.17 | $14.94 | 513,749 |
| 2025-07-17 | $15.38 | $15.43 | $15.36 | $15.39 | $15.16 | 283,485 |
| 2025-07-16 | $15.43 | $15.47 | $15.36 | $15.37 | $15.14 | 188,641 |
| 2025-07-15 | $15.48 | $15.51 | $15.45 | $15.50 | $15.15 | 198,733 |
| 2025-07-14 | $15.40 | $15.48 | $15.40 | $15.48 | $15.13 | 254,639 |
| 2025-07-11 | $15.36 | $15.43 | $15.33 | $15.35 | $15.01 | 187,668 |
| 2025-07-10 | $15.47 | $15.48 | $15.36 | $15.39 | $15.04 | 215,768 |
| 2025-07-09 | $15.45 | $15.59 | $15.44 | $15.46 | $15.11 | 169,353 |
| 2025-07-08 | $15.48 | $15.50 | $15.45 | $15.48 | $15.13 | 128,075 |
| 2025-07-07 | $15.51 | $15.55 | $15.45 | $15.49 | $15.14 | 141,673 |
| 2025-07-03 | $15.53 | $15.59 | $15.49 | $15.51 | $15.16 | 190,762 |
| 2025-07-02 | $15.55 | $15.60 | $15.50 | $15.58 | $15.23 | 203,096 |
| 2025-07-01 | $15.57 | $15.60 | $15.49 | $15.52 | $15.17 | 233,723 |
| 2025-06-30 | $15.61 | $15.61 | $15.54 | $15.59 | $15.24 | 265,751 |
| 2025-06-27 | $15.57 | $15.65 | $15.50 | $15.56 | $15.21 | 215,534 |
| 2025-06-26 | $15.52 | $15.61 | $15.48 | $15.57 | $15.22 | 125,005 |
| 2025-06-25 | $15.50 | $15.56 | $15.48 | $15.52 | $15.17 | 104,567 |
| 2025-06-24 | $15.47 | $15.56 | $15.47 | $15.52 | $15.17 | 82,672 |
| 2025-06-23 | $15.48 | $15.50 | $15.44 | $15.47 | $15.12 | 130,190 |
| 2025-06-20 | $15.43 | $15.53 | $15.43 | $15.49 | $15.49 | 81,668 |
| 2025-06-18 | $15.46 | $15.52 | $15.46 | $15.47 | $15.47 | 95,786 |
| 2025-06-17 | $15.72 | $15.72 | $15.51 | $15.59 | $15.47 | 179,342 |
| 2025-06-16 | $15.72 | $15.75 | $15.63 | $15.65 | $15.53 | 155,761 |
| 2025-06-13 | $15.71 | $15.75 | $15.64 | $15.67 | $15.55 | 101,176 |
| 2025-06-12 | $15.74 | $15.80 | $15.65 | $15.70 | $15.58 | 199,589 |
| 2025-06-11 | $15.65 | $15.70 | $15.62 | $15.67 | $15.55 | 114,463 |
| 2025-06-10 | $15.61 | $15.70 | $15.58 | $15.58 | $15.46 | 217,149 |
| 2025-06-09 | $15.67 | $15.69 | $15.61 | $15.63 | $15.51 | 81,978 |
| 2025-06-06 | $15.72 | $15.74 | $15.57 | $15.63 | $15.51 | 106,463 |
| 2025-06-05 | $15.69 | $15.77 | $15.66 | $15.66 | $15.54 | 85,785 |
| 2025-06-04 | $15.68 | $15.74 | $15.65 | $15.69 | $15.57 | 84,095 |
| 2025-06-03 | $15.69 | $15.72 | $15.66 | $15.69 | $15.57 | 78,526 |
| 2025-06-02 | $15.77 | $15.78 | $15.62 | $15.64 | $15.52 | 204,493 |
| 2025-05-30 | $15.73 | $15.73 | $15.63 | $15.70 | $15.70 | 116,037 |
| 2025-05-29 | $15.55 | $15.67 | $15.53 | $15.66 | $15.66 | 143,891 |
| 2025-05-28 | $15.47 | $15.56 | $15.43 | $15.54 | $15.54 | 109,553 |
| 2025-05-27 | $15.45 | $15.54 | $15.41 | $15.42 | $15.42 | 123,047 |
| 2025-05-23 | $15.30 | $15.43 | $15.30 | $15.37 | $15.37 | 75,223 |
| 2025-05-22 | $15.31 | $15.53 | $15.31 | $15.37 | $15.37 | 81,518 |
| 2025-05-21 | $15.52 | $15.58 | $15.31 | $15.35 | $15.35 | 145,200 |
| 2025-05-20 | $15.52 | $15.59 | $15.48 | $15.52 | $15.52 | 72,251 |
| 2025-05-19 | $15.44 | $15.54 | $15.40 | $15.50 | $15.50 | 102,385 |
| 2025-05-16 | $15.49 | $15.64 | $15.44 | $15.54 | $15.54 | 129,238 |
| 2025-05-15 | $15.45 | $15.54 | $15.40 | $15.49 | $15.49 | 126,863 |
| 2025-05-14 | $15.53 | $15.58 | $15.48 | $15.48 | $15.48 | 86,805 |
| 2025-05-13 | $15.59 | $15.70 | $15.41 | $15.60 | $15.48 | 209,136 |
| 2025-05-12 | $15.55 | $15.65 | $15.49 | $15.58 | $15.46 | 119,293 |
| 2025-05-09 | $15.45 | $15.50 | $15.42 | $15.46 | $15.34 | 77,466 |
| 2025-05-08 | $15.40 | $15.47 | $15.35 | $15.45 | $15.33 | 86,118 |
| 2025-05-07 | $15.36 | $15.49 | $15.31 | $15.40 | $15.28 | 119,960 |
| 2025-05-06 | $15.41 | $15.48 | $15.33 | $15.39 | $15.27 | 86,369 |
| 2025-05-05 | $15.50 | $15.50 | $15.35 | $15.41 | $15.29 | 101,997 |
| 2025-05-02 | $15.28 | $15.50 | $15.28 | $15.44 | $15.32 | 186,125 |
| 2025-05-01 | $15.25 | $15.40 | $15.21 | $15.24 | $15.13 | 206,786 |
| 2025-04-30 | $15.20 | $15.38 | $15.10 | $15.21 | $15.10 | 187,389 |
| 2025-04-29 | $15.02 | $15.24 | $15.02 | $15.20 | $15.20 | 127,302 |
| 2025-04-28 | $15.11 | $15.15 | $15.06 | $15.09 | $15.09 | 86,667 |
| 2025-04-25 | $15.10 | $15.13 | $15.00 | $15.11 | $15.11 | 75,529 |
| 2025-04-24 | $14.89 | $15.07 | $14.89 | $15.04 | $15.04 | 127,008 |
| 2025-04-23 | $14.92 | $15.04 | $14.82 | $14.89 | $14.89 | 126,234 |
| 2025-04-22 | $14.63 | $14.84 | $14.60 | $14.74 | $14.74 | 106,741 |
| 2025-04-21 | $14.70 | $14.82 | $14.57 | $14.57 | $14.57 | 100,248 |
| 2025-04-17 | $14.76 | $14.93 | $14.74 | $14.75 | $14.75 | 102,584 |
| 2025-04-16 | $14.82 | $14.90 | $14.72 | $14.76 | $14.76 | 183,161 |
| 2025-04-15 | $14.76 | $14.98 | $14.76 | $14.94 | $14.82 | 142,914 |
| 2025-04-14 | $14.76 | $14.84 | $14.70 | $14.80 | $14.68 | 187,149 |
| 2025-04-11 | $14.42 | $14.85 | $14.40 | $14.64 | $14.53 | 199,710 |
| 2025-04-10 | $14.66 | $14.90 | $14.37 | $14.46 | $14.46 | 280,321 |
| 2025-04-09 | $14.33 | $15.19 | $14.32 | $15.11 | $15.11 | 358,741 |
| 2025-04-08 | $14.70 | $15.04 | $14.50 | $14.55 | $14.55 | 443,282 |
| 2025-04-07 | $14.27 | $14.77 | $13.70 | $14.45 | $14.45 | 660,012 |
| 2025-04-04 | $15.67 | $15.72 | $14.36 | $14.84 | $14.84 | 1,090,081 |
| 2025-04-03 | $15.96 | $16.02 | $15.75 | $15.83 | $15.83 | 339,807 |
| 2025-04-02 | $16.10 | $16.13 | $16.06 | $16.10 | $16.10 | 94,155 |
| 2025-04-01 | $16.10 | $16.11 | $16.04 | $16.11 | $16.11 | 112,277 |
| 2025-03-31 | $16.06 | $16.11 | $16.00 | $16.10 | $16.10 | 141,791 |
| 2025-03-28 | $16.05 | $16.20 | $16.02 | $16.08 | $16.08 | 112,743 |
| 2025-03-27 | $16.14 | $16.15 | $15.96 | $16.05 | $16.05 | 263,326 |
| 2025-03-26 | $16.15 | $16.18 | $16.10 | $16.10 | $16.10 | 190,962 |
| 2025-03-25 | $16.17 | $16.23 | $16.08 | $16.19 | $16.19 | 178,585 |
| 2025-03-24 | $16.09 | $16.14 | $16.07 | $16.10 | $16.10 | 94,620 |
| 2025-03-21 | $16.07 | $16.10 | $16.05 | $16.09 | $16.09 | 115,562 |
| 2025-03-20 | $16.11 | $16.11 | $16.03 | $16.09 | $16.09 | 70,595 |
| 2025-03-19 | $16.08 | $16.12 | $16.03 | $16.06 | $16.06 | 138,008 |
| 2025-03-18 | $16.15 | $16.17 | $16.08 | $16.14 | $16.02 | 81,918 |
| 2025-03-17 | $16.17 | $16.20 | $16.11 | $16.14 | $16.02 | 158,588 |
| 2025-03-14 | $16.10 | $16.16 | $16.08 | $16.13 | $16.01 | 94,484 |
| 2025-03-13 | $16.18 | $16.20 | $16.10 | $16.10 | $15.98 | 123,035 |
| 2025-03-12 | $16.12 | $16.18 | $16.12 | $16.16 | $16.04 | 102,638 |
| 2025-03-11 | $16.16 | $16.20 | $16.12 | $16.14 | $16.02 | 92,090 |
| 2025-03-10 | $16.18 | $16.28 | $16.15 | $16.15 | $16.03 | 146,986 |
| 2025-03-07 | $16.10 | $16.27 | $16.10 | $16.23 | $16.11 | 179,554 |
| 2025-03-06 | $16.11 | $16.20 | $16.10 | $16.12 | $16.00 | 98,474 |
| 2025-03-05 | $16.18 | $16.26 | $16.08 | $16.17 | $16.05 | 110,757 |
| 2025-03-04 | $16.26 | $16.29 | $16.10 | $16.10 | $15.98 | 217,771 |
| 2025-03-03 | $16.29 | $16.37 | $16.27 | $16.32 | $16.20 | 215,493 |
| 2025-02-28 | $16.31 | $16.35 | $16.20 | $16.29 | $16.17 | 100,731 |
| 2025-02-27 | $16.24 | $16.35 | $16.20 | $16.29 | $16.17 | 162,688 |
| 2025-02-26 | $16.25 | $16.28 | $16.20 | $16.25 | $16.13 | 41,370 |
| 2025-02-25 | $16.19 | $16.24 | $16.11 | $16.24 | $16.12 | 136,248 |
| 2025-02-24 | $16.22 | $16.22 | $16.14 | $16.16 | $16.04 | 103,147 |
| 2025-02-21 | $16.24 | $16.24 | $16.14 | $16.18 | $16.06 | 86,208 |
| 2025-02-20 | $16.24 | $16.25 | $16.14 | $16.19 | $16.07 | 140,984 |
| 2025-02-19 | $16.28 | $16.32 | $16.21 | $16.32 | $16.20 | 86,740 |
| 2025-02-18 | $16.37 | $16.38 | $16.29 | $16.38 | $16.15 | 123,017 |
| 2025-02-14 | $16.26 | $16.38 | $16.24 | $16.37 | $16.14 | 109,551 |
| 2025-02-13 | $16.35 | $16.35 | $16.17 | $16.21 | $15.98 | 178,370 |
| 2025-02-12 | $16.28 | $16.33 | $16.25 | $16.30 | $16.07 | 131,708 |
| 2025-02-11 | $16.28 | $16.33 | $16.23 | $16.28 | $16.05 | 121,448 |
| 2025-02-10 | $16.26 | $16.28 | $16.22 | $16.25 | $16.02 | 97,500 |
| 2025-02-07 | $16.25 | $16.25 | $16.20 | $16.24 | $16.01 | 99,186 |
| 2025-02-06 | $16.26 | $16.32 | $16.19 | $16.25 | $16.02 | 106,982 |
| 2025-02-05 | $16.18 | $16.25 | $16.15 | $16.22 | $15.99 | 68,745 |
| 2025-02-04 | $16.15 | $16.18 | $16.10 | $16.17 | $15.94 | 83,105 |
| 2025-02-03 | $16.04 | $16.15 | $16.01 | $16.15 | $15.92 | 203,017 |
| 2025-01-31 | $16.06 | $16.15 | $16.05 | $16.11 | $15.88 | 183,213 |
| 2025-01-30 | $16.00 | $16.10 | $15.95 | $16.01 | $15.78 | 190,101 |
| 2025-01-29 | $15.90 | $16.00 | $15.84 | $15.95 | $15.72 | 143,135 |
| 2025-01-28 | $15.89 | $15.97 | $15.86 | $15.94 | $15.71 | 101,700 |
| 2025-01-27 | $15.91 | $15.95 | $15.75 | $15.84 | $15.61 | 102,392 |
| 2025-01-24 | $15.89 | $15.95 | $15.86 | $15.95 | $15.72 | 82,641 |
| 2025-01-23 | $15.89 | $15.94 | $15.83 | $15.89 | $15.66 | 129,724 |
| 2025-01-22 | $15.89 | $15.94 | $15.86 | $15.89 | $15.66 | 101,998 |
| 2025-01-21 | $15.89 | $15.90 | $15.81 | $15.89 | $15.66 | 138,889 |
| 2025-01-17 | $15.81 | $15.86 | $15.79 | $15.86 | $15.63 | 113,470 |
| 2025-01-16 | $15.81 | $15.85 | $15.77 | $15.80 | $15.57 | 109,159 |
| 2025-01-15 | $15.95 | $15.96 | $15.80 | $15.83 | $15.60 | 94,697 |
| 2025-01-14 | $15.80 | $15.90 | $15.80 | $15.86 | $15.52 | 99,940 |
| 2025-01-13 | $15.92 | $15.92 | $15.78 | $15.83 | $15.49 | 96,980 |
| 2025-01-10 | $15.90 | $15.99 | $15.84 | $15.89 | $15.55 | 163,044 |
| 2025-01-08 | $15.83 | $15.92 | $15.81 | $15.87 | $15.53 | 85,139 |
| 2025-01-07 | $15.94 | $15.97 | $15.82 | $15.83 | $15.49 | 111,136 |
| 2025-01-06 | $15.97 | $16.00 | $15.81 | $15.92 | $15.58 | 200,864 |
| 2025-01-03 | $15.96 | $16.00 | $15.89 | $15.90 | $15.56 | 194,983 |
| 2025-01-02 | $15.87 | $15.97 | $15.83 | $15.94 | $15.60 | 146,684 |
| 2024-12-31 | $15.87 | $16.00 | $15.74 | $15.83 | $15.83 | 251,811 |
| 2024-12-30 | $15.85 | $15.95 | $15.76 | $15.77 | $15.77 | 361,057 |
| 2024-12-27 | $16.00 | $16.16 | $15.83 | $15.91 | $15.91 | 161,896 |
| 2024-12-26 | $16.08 | $16.16 | $15.93 | $16.06 | $16.06 | 268,196 |
| 2024-12-24 | $15.94 | $16.10 | $15.90 | $16.04 | $16.04 | 107,880 |
| 2024-12-23 | $15.85 | $15.96 | $15.81 | $15.94 | $15.94 | 234,084 |
| 2024-12-20 | $15.70 | $15.90 | $15.65 | $15.86 | $15.86 | 244,933 |
| 2024-12-19 | $15.91 | $15.99 | $15.70 | $15.76 | $15.76 | 320,047 |
| 2024-12-18 | $16.12 | $16.22 | $15.86 | $15.92 | $15.92 | 282,647 |
| 2024-12-17 | $16.47 | $16.47 | $16.16 | $16.26 | $16.14 | 192,825 |
| 2024-12-16 | $16.50 | $16.54 | $16.42 | $16.47 | $16.35 | 156,045 |
| 2024-12-13 | $16.45 | $16.50 | $16.39 | $16.46 | $16.34 | 134,983 |
| 2024-12-12 | $16.50 | $16.55 | $16.25 | $16.36 | $16.24 | 277,112 |
| 2024-12-11 | $16.50 | $16.50 | $16.35 | $16.46 | $16.34 | 191,330 |
| 2024-12-10 | $16.50 | $16.52 | $16.41 | $16.46 | $16.34 | 128,477 |
| 2024-12-09 | $16.50 | $16.56 | $16.41 | $16.45 | $16.33 | 128,382 |
| 2024-12-06 | $16.47 | $16.53 | $16.41 | $16.50 | $16.38 | 196,442 |
| 2024-12-05 | $16.48 | $16.54 | $16.37 | $16.42 | $16.30 | 192,247 |
| 2024-12-04 | $16.54 | $16.54 | $16.38 | $16.38 | $16.26 | 235,379 |
| 2024-12-03 | $16.47 | $16.54 | $16.43 | $16.50 | $16.38 | 268,457 |
| 2024-12-02 | $16.45 | $16.54 | $16.45 | $16.53 | $16.41 | 142,447 |
| 2024-11-29 | $16.45 | $16.48 | $16.36 | $16.43 | $16.31 | 121,463 |
| 2024-11-27 | $16.37 | $16.42 | $16.34 | $16.42 | $16.30 | 86,318 |
| 2024-11-26 | $16.36 | $16.39 | $16.26 | $16.30 | $16.18 | 102,582 |
| 2024-11-25 | $16.36 | $16.43 | $16.31 | $16.43 | $16.31 | 95,035 |
| 2024-11-22 | $16.27 | $16.43 | $16.27 | $16.34 | $16.22 | 118,633 |
| 2024-11-21 | $16.21 | $16.29 | $16.10 | $16.27 | $16.15 | 188,676 |
| 2024-11-20 | $16.14 | $16.25 | $16.04 | $16.18 | $16.06 | 164,403 |
| 2024-11-19 | $16.13 | $16.15 | $16.01 | $16.15 | $16.03 | 148,253 |
| 2024-11-18 | $16.00 | $16.17 | $15.96 | $16.13 | $16.13 | 175,305 |
| 2024-11-15 | $16.05 | $16.08 | $15.91 | $16.00 | $16.00 | 207,161 |
| 2024-11-14 | $16.09 | $16.18 | $16.07 | $16.10 | $16.10 | 113,384 |
| 2024-11-13 | $16.21 | $16.24 | $16.03 | $16.09 | $16.09 | 192,725 |
| 2024-11-12 | $16.47 | $16.50 | $16.27 | $16.32 | $16.20 | 189,374 |
| 2024-11-11 | $16.45 | $16.54 | $16.44 | $16.50 | $16.38 | 175,159 |
| 2024-11-08 | $16.41 | $16.45 | $16.35 | $16.40 | $16.28 | 243,248 |
| 2024-11-07 | $16.23 | $16.27 | $16.18 | $16.25 | $16.13 | 233,054 |
| 2024-11-06 | $16.28 | $16.34 | $15.98 | $16.14 | $16.02 | 779,333 |
| 2024-11-05 | $16.05 | $16.21 | $16.05 | $16.15 | $16.03 | 163,789 |
| 2024-11-04 | $16.25 | $16.27 | $16.00 | $16.00 | $15.88 | 287,101 |
| 2024-11-01 | $15.92 | $16.23 | $15.90 | $16.15 | $16.03 | 468,421 |
| 2024-10-31 | $15.82 | $15.85 | $15.70 | $15.78 | $15.67 | 189,809 |
| 2024-10-30 | $15.64 | $15.80 | $15.58 | $15.78 | $15.67 | 137,117 |
| 2024-10-29 | $15.76 | $15.80 | $15.55 | $15.64 | $15.53 | 208,585 |
| 2024-10-28 | $15.82 | $15.85 | $15.75 | $15.76 | $15.65 | 199,827 |
| 2024-10-25 | $15.88 | $15.96 | $15.78 | $15.84 | $15.73 | 191,529 |
| 2024-10-24 | $15.84 | $15.95 | $15.82 | $15.88 | $15.77 | 95,513 |
| 2024-10-23 | $15.98 | $16.05 | $15.79 | $15.83 | $15.72 | 161,939 |
| 2024-10-22 | $15.99 | $16.06 | $15.97 | $16.00 | $15.88 | 125,469 |
| 2024-10-21 | $16.13 | $16.18 | $15.92 | $15.99 | $15.87 | 462,494 |
| 2024-10-18 | $16.30 | $16.32 | $16.14 | $16.23 | $16.11 | 172,324 |
| 2024-10-17 | $16.46 | $16.46 | $16.25 | $16.30 | $16.18 | 95,434 |
| 2024-10-16 | $16.49 | $16.50 | $16.38 | $16.43 | $16.31 | 97,909 |
| 2024-10-15 | $16.53 | $16.60 | $16.45 | $16.54 | $16.31 | 99,052 |
| 2024-10-14 | $16.54 | $16.59 | $16.44 | $16.49 | $16.26 | 114,912 |
| 2024-10-11 | $16.46 | $16.60 | $16.44 | $16.56 | $16.32 | 71,361 |
| 2024-10-10 | $16.54 | $16.55 | $16.48 | $16.51 | $16.28 | 75,801 |
| 2024-10-09 | $16.50 | $16.54 | $16.46 | $16.54 | $16.31 | 93,382 |
| 2024-10-08 | $16.54 | $16.54 | $16.47 | $16.51 | $16.28 | 79,046 |
| 2024-10-07 | $16.53 | $16.53 | $16.42 | $16.50 | $16.27 | 118,211 |
| 2024-10-04 | $16.45 | $16.53 | $16.42 | $16.51 | $16.28 | 122,962 |
| 2024-10-03 | $16.45 | $16.52 | $16.38 | $16.44 | $16.21 | 178,589 |
| 2024-10-02 | $16.54 | $16.60 | $16.44 | $16.46 | $16.23 | 92,188 |
| 2024-10-01 | $16.62 | $16.62 | $16.48 | $16.50 | $16.27 | 154,547 |
| 2024-09-30 | $16.64 | $16.64 | $16.52 | $16.59 | $16.35 | 125,499 |
| 2024-09-27 | $16.55 | $16.60 | $16.54 | $16.60 | $16.36 | 106,440 |
| 2024-09-26 | $16.56 | $16.56 | $16.46 | $16.49 | $16.26 | 77,866 |
| 2024-09-25 | $16.61 | $16.61 | $16.47 | $16.49 | $16.26 | 61,189 |
| 2024-09-24 | $16.59 | $16.59 | $16.45 | $16.50 | $16.27 | 174,745 |
| 2024-09-23 | $16.69 | $16.71 | $16.45 | $16.59 | $16.35 | 186,061 |
| 2024-09-20 | $16.56 | $16.71 | $16.55 | $16.60 | $16.36 | 98,381 |
| 2024-09-19 | $16.63 | $16.67 | $16.44 | $16.50 | $16.27 | 175,724 |
| 2024-09-18 | $16.64 | $16.72 | $16.52 | $16.63 | $16.39 | 171,204 |
| 2024-09-17 | $16.70 | $16.90 | $16.67 | $16.79 | $16.44 | 252,448 |
| 2024-09-16 | $16.64 | $16.72 | $16.56 | $16.62 | $16.27 | 128,662 |
| 2024-09-13 | $16.56 | $16.59 | $16.45 | $16.54 | $16.19 | 188,438 |
| 2024-09-12 | $16.64 | $16.64 | $16.52 | $16.59 | $16.24 | 139,480 |
| 2024-09-11 | $16.35 | $16.63 | $16.35 | $16.60 | $16.25 | 135,667 |
| 2024-09-10 | $16.64 | $16.64 | $16.28 | $16.35 | $16.01 | 198,696 |
| 2024-09-09 | $16.52 | $16.63 | $16.46 | $16.61 | $16.26 | 110,463 |
| 2024-09-06 | $16.50 | $16.59 | $16.40 | $16.51 | $16.16 | 183,691 |
| 2024-09-05 | $16.46 | $16.50 | $16.41 | $16.49 | $16.14 | 106,664 |
| 2024-09-04 | $16.38 | $16.48 | $16.36 | $16.36 | $16.02 | 101,743 |
| 2024-09-03 | $16.28 | $16.38 | $16.28 | $16.35 | $16.01 | 75,280 |
| 2024-08-30 | $16.31 | $16.40 | $16.24 | $16.33 | $15.99 | 121,579 |
| 2024-08-29 | $16.27 | $16.36 | $16.22 | $16.28 | $15.94 | 152,742 |
| 2024-08-28 | $16.25 | $16.30 | $16.17 | $16.21 | $15.87 | 75,466 |
| 2024-08-27 | $16.29 | $16.31 | $16.20 | $16.25 | $15.91 | 160,033 |
| 2024-08-26 | $16.36 | $16.44 | $16.32 | $16.35 | $16.01 | 101,096 |
| 2024-08-23 | $16.32 | $16.36 | $16.22 | $16.31 | $15.97 | 127,623 |
| 2024-08-22 | $16.37 | $16.39 | $16.29 | $16.32 | $15.98 | 86,517 |
| 2024-08-21 | $16.20 | $16.40 | $16.20 | $16.40 | $16.05 | 76,517 |
| 2024-08-20 | $16.25 | $16.31 | $16.20 | $16.24 | $15.90 | 122,544 |
| 2024-08-19 | $16.25 | $16.27 | $16.15 | $16.25 | $15.91 | 116,173 |
| 2024-08-16 | $16.27 | $16.30 | $16.23 | $16.27 | $15.93 | 61,173 |
| 2024-08-15 | $16.23 | $16.30 | $16.18 | $16.26 | $15.92 | 96,165 |
| 2024-08-14 | $16.19 | $16.22 | $16.16 | $16.22 | $15.88 | 126,133 |
| 2024-08-13 | $16.27 | $16.28 | $16.15 | $16.20 | $15.75 | 131,458 |
| 2024-08-12 | $16.20 | $16.28 | $16.16 | $16.28 | $15.82 | 108,545 |
| 2024-08-09 | $16.24 | $16.29 | $16.17 | $16.20 | $15.75 | 138,307 |
| 2024-08-08 | $16.22 | $16.22 | $16.02 | $16.15 | $15.70 | 113,221 |
| 2024-08-07 | $16.02 | $16.22 | $15.98 | $16.14 | $15.69 | 207,190 |
| 2024-08-06 | $15.80 | $15.95 | $15.80 | $15.95 | $15.50 | 154,334 |
| 2024-08-05 | $15.99 | $16.17 | $15.63 | $15.75 | $15.31 | 442,046 |
| 2024-08-02 | $15.94 | $16.24 | $15.91 | $16.19 | $15.74 | 439,782 |
| 2024-08-01 | $16.00 | $16.02 | $15.86 | $15.91 | $15.46 | 202,724 |
| 2024-07-31 | $15.97 | $16.04 | $15.81 | $15.93 | $15.48 | 227,175 |
| 2024-07-30 | $15.81 | $15.92 | $15.80 | $15.92 | $15.47 | 80,282 |
| 2024-07-29 | $15.95 | $15.95 | $15.76 | $15.78 | $15.34 | 125,605 |
| 2024-07-26 | $15.84 | $15.88 | $15.81 | $15.88 | $15.43 | 79,552 |
| 2024-07-25 | $15.73 | $15.81 | $15.69 | $15.80 | $15.36 | 100,725 |
| 2024-07-24 | $15.78 | $15.83 | $15.70 | $15.74 | $15.29 | 99,426 |
| 2024-07-23 | $15.78 | $15.80 | $15.70 | $15.78 | $15.34 | 69,928 |
| 2024-07-22 | $15.78 | $15.78 | $15.61 | $15.67 | $15.23 | 153,467 |
| 2024-07-19 | $15.84 | $15.84 | $15.68 | $15.78 | $15.34 | 67,780 |
| 2024-07-18 | $15.81 | $15.85 | $15.70 | $15.76 | $15.32 | 79,446 |
| 2024-07-17 | $16.04 | $16.07 | $15.71 | $15.81 | $15.37 | 210,910 |
| 2024-07-16 | $16.00 | $16.10 | $15.90 | $16.07 | $15.50 | 129,851 |
| 2024-07-15 | $16.28 | $16.28 | $15.92 | $15.97 | $15.41 | 174,023 |
| 2024-07-12 | $16.13 | $16.22 | $16.11 | $16.22 | $15.65 | 69,294 |
| 2024-07-11 | $16.19 | $16.24 | $16.05 | $16.15 | $15.58 | 149,874 |
| 2024-07-10 | $16.28 | $16.37 | $16.05 | $16.18 | $15.61 | 153,983 |
| 2024-07-09 | $16.17 | $16.24 | $16.12 | $16.24 | $15.67 | 108,900 |
| 2024-07-08 | $16.08 | $16.17 | $16.01 | $16.11 | $15.54 | 73,476 |
| 2024-07-05 | $16.00 | $16.12 | $15.91 | $16.07 | $16.07 | 117,187 |
| 2024-07-03 | $15.99 | $16.00 | $15.91 | $16.00 | $16.00 | 107,369 |
| 2024-07-02 | $16.00 | $16.00 | $15.90 | $15.90 | $15.90 | 75,873 |
| 2024-07-01 | $15.79 | $16.00 | $15.79 | $15.98 | $15.98 | 178,831 |
| 2024-06-28 | $15.95 | $16.00 | $15.76 | $15.78 | $15.78 | 146,915 |
| 2024-06-27 | $15.80 | $15.90 | $15.75 | $15.80 | $15.80 | 110,258 |
| 2024-06-26 | $15.68 | $15.79 | $15.55 | $15.74 | $15.74 | 121,000 |
| 2024-06-25 | $15.67 | $15.70 | $15.55 | $15.68 | $15.68 | 75,273 |
| 2024-06-24 | $15.66 | $15.73 | $15.61 | $15.62 | $15.62 | 64,812 |
| 2024-06-21 | $15.65 | $15.81 | $15.63 | $15.67 | $15.67 | 95,012 |
| 2024-06-20 | $15.55 | $15.63 | $15.52 | $15.61 | $15.61 | 67,539 |
| 2024-06-18 | $15.61 | $15.65 | $15.56 | $15.56 | $15.56 | 103,792 |
| 2024-06-17 | $15.71 | $15.72 | $15.55 | $15.57 | $15.57 | 56,029 |
| 2024-06-14 | $15.64 | $15.69 | $15.56 | $15.69 | $15.69 | 65,485 |
| 2024-06-13 | $15.66 | $15.70 | $15.56 | $15.64 | $15.64 | 104,506 |
| 2024-06-12 | $15.66 | $15.75 | $15.57 | $15.65 | $15.65 | 131,884 |
| 2024-06-11 | $15.73 | $15.74 | $15.64 | $15.74 | $15.62 | 74,406 |
| 2024-06-10 | $15.67 | $15.68 | $15.54 | $15.66 | $15.54 | 210,367 |
| 2024-06-07 | $15.77 | $15.87 | $15.64 | $15.67 | $15.55 | 171,634 |
| 2024-06-06 | $15.75 | $15.86 | $15.73 | $15.76 | $15.76 | 85,399 |
| 2024-06-05 | $15.71 | $15.75 | $15.70 | $15.75 | $15.75 | 69,047 |
| 2024-06-04 | $15.71 | $15.73 | $15.61 | $15.63 | $15.63 | 98,161 |
| 2024-06-03 | $15.62 | $15.66 | $15.58 | $15.61 | $15.61 | 141,225 |
| 2024-05-31 | $15.73 | $15.74 | $15.60 | $15.61 | $15.61 | 163,889 |
| 2024-05-30 | $15.35 | $15.57 | $15.35 | $15.56 | $15.56 | 97,833 |
| 2024-05-29 | $15.33 | $15.40 | $15.32 | $15.33 | $15.33 | 185,791 |
| 2024-05-28 | $15.60 | $15.63 | $15.48 | $15.50 | $15.50 | 118,620 |
| 2024-05-24 | $15.55 | $15.66 | $15.55 | $15.61 | $15.61 | 72,033 |
| 2024-05-23 | $15.75 | $15.75 | $15.53 | $15.58 | $15.58 | 174,141 |
| 2024-05-22 | $15.72 | $15.85 | $15.70 | $15.75 | $15.75 | 76,166 |
| 2024-05-21 | $15.71 | $15.82 | $15.66 | $15.82 | $15.82 | 122,436 |
| 2024-05-20 | $15.69 | $15.71 | $15.63 | $15.69 | $15.69 | 130,057 |
| 2024-05-17 | $15.82 | $15.84 | $15.68 | $15.70 | $15.70 | 119,682 |
| 2024-05-16 | $15.94 | $15.95 | $15.72 | $15.77 | $15.77 | 98,744 |
| 2024-05-15 | $15.86 | $15.96 | $15.85 | $15.93 | $15.93 | 115,058 |
| 2024-05-14 | $15.97 | $15.98 | $15.90 | $15.94 | $15.82 | 112,025 |
| 2024-05-13 | $15.94 | $15.94 | $15.86 | $15.93 | $15.81 | 75,496 |
| 2024-05-10 | $15.97 | $15.98 | $15.83 | $15.86 | $15.74 | 128,713 |
| 2024-05-09 | $15.97 | $15.97 | $15.89 | $15.93 | $15.81 | 138,506 |
| 2024-05-08 | $15.89 | $15.97 | $15.85 | $15.97 | $15.85 | 197,864 |
| 2024-05-07 | $15.90 | $15.91 | $15.83 | $15.89 | $15.77 | 150,891 |
| 2024-05-06 | $15.87 | $15.87 | $15.77 | $15.83 | $15.83 | 176,414 |
| 2024-05-03 | $15.60 | $15.74 | $15.51 | $15.74 | $15.74 | 287,766 |
| 2024-05-02 | $15.41 | $15.45 | $15.24 | $15.42 | $15.42 | 110,809 |
| 2024-05-01 | $15.17 | $15.29 | $15.15 | $15.27 | $15.27 | 123,024 |
| 2024-04-30 | $15.17 | $15.18 | $15.09 | $15.12 | $15.12 | 112,090 |
| 2024-04-29 | $15.25 | $15.25 | $15.08 | $15.15 | $15.15 | 172,347 |
| 2024-04-26 | $15.14 | $15.29 | $15.11 | $15.26 | $15.26 | 86,507 |
| 2024-04-25 | $15.02 | $15.09 | $14.98 | $15.07 | $15.07 | 106,120 |
| 2024-04-24 | $15.11 | $15.16 | $15.04 | $15.11 | $15.11 | 170,546 |
| 2024-04-23 | $15.15 | $15.26 | $15.14 | $15.21 | $15.21 | 77,675 |
| 2024-04-22 | $15.15 | $15.18 | $15.08 | $15.16 | $15.16 | 102,071 |
| 2024-04-19 | $15.08 | $15.13 | $15.04 | $15.11 | $15.11 | 69,092 |
| 2024-04-18 | $15.15 | $15.17 | $15.02 | $15.04 | $15.04 | 123,357 |
| 2024-04-17 | $15.01 | $15.10 | $14.96 | $15.07 | $15.07 | 128,945 |
| 2024-04-16 | $15.15 | $15.15 | $14.96 | $15.04 | $14.92 | 184,031 |
| 2024-04-15 | $15.41 | $15.41 | $15.02 | $15.07 | $14.95 | 208,847 |
| 2024-04-12 | $15.61 | $15.61 | $15.31 | $15.33 | $15.21 | 136,301 |
| 2024-04-11 | $15.60 | $15.62 | $15.45 | $15.51 | $15.39 | 147,314 |
| 2024-04-10 | $15.45 | $15.70 | $15.45 | $15.60 | $15.48 | 209,656 |
| 2024-04-09 | $15.68 | $15.75 | $15.51 | $15.53 | $15.41 | 230,326 |
| 2024-04-08 | $15.92 | $15.93 | $15.65 | $15.72 | $15.60 | 234,323 |
| 2024-04-05 | $15.85 | $15.96 | $15.85 | $15.94 | $15.82 | 90,606 |
| 2024-04-04 | $15.88 | $15.97 | $15.83 | $15.86 | $15.74 | 110,904 |
| 2024-04-03 | $15.84 | $15.90 | $15.83 | $15.88 | $15.76 | 95,610 |
| 2024-04-02 | $15.86 | $15.89 | $15.77 | $15.85 | $15.73 | 119,701 |
| 2024-04-01 | $15.90 | $16.00 | $15.87 | $15.88 | $15.76 | 146,582 |
| 2024-03-28 | $15.93 | $15.98 | $15.85 | $15.94 | $15.82 | 114,483 |
| 2024-03-27 | $15.89 | $15.95 | $15.81 | $15.93 | $15.81 | 92,685 |
| 2024-03-26 | $15.79 | $15.95 | $15.70 | $15.90 | $15.78 | 152,596 |
| 2024-03-25 | $15.75 | $15.80 | $15.66 | $15.68 | $15.56 | 80,860 |
| 2024-03-22 | $15.79 | $15.93 | $15.75 | $15.77 | $15.65 | 96,055 |
| 2024-03-21 | $15.60 | $15.84 | $15.60 | $15.81 | $15.69 | 181,142 |
| 2024-03-20 | $15.60 | $15.60 | $15.48 | $15.57 | $15.45 | 102,492 |
| 2024-03-19 | $15.64 | $15.64 | $15.45 | $15.53 | $15.41 | 164,581 |
| 2024-03-18 | $15.56 | $15.61 | $15.51 | $15.54 | $15.42 | 97,774 |
| 2024-03-15 | $15.50 | $15.63 | $15.47 | $15.59 | $15.47 | 58,497 |
| 2024-03-14 | $15.64 | $15.68 | $15.54 | $15.60 | $15.48 | 104,045 |
| 2024-03-13 | $15.74 | $15.82 | $15.68 | $15.70 | $15.58 | 90,153 |
| 2024-03-12 | $15.90 | $15.94 | $15.77 | $15.86 | $15.62 | 184,508 |
| 2024-03-11 | $15.80 | $15.94 | $15.79 | $15.94 | $15.70 | 164,308 |
| 2024-03-08 | $15.80 | $15.80 | $15.75 | $15.79 | $15.55 | 93,003 |
| 2024-03-07 | $15.87 | $15.93 | $15.70 | $15.80 | $15.56 | 154,182 |
| 2024-03-06 | $15.82 | $15.90 | $15.81 | $15.83 | $15.59 | 106,218 |
| 2024-03-05 | $15.89 | $15.95 | $15.81 | $15.84 | $15.60 | 98,226 |
| 2024-03-04 | $15.91 | $15.91 | $15.82 | $15.89 | $15.65 | 139,712 |
| 2024-03-01 | $15.80 | $15.93 | $15.78 | $15.87 | $15.63 | 241,344 |
| 2024-02-29 | $15.79 | $15.85 | $15.73 | $15.83 | $15.59 | 196,795 |
| 2024-02-28 | $15.57 | $15.66 | $15.57 | $15.65 | $15.42 | 89,609 |
| 2024-02-27 | $15.60 | $15.68 | $15.55 | $15.57 | $15.34 | 226,955 |
| 2024-02-26 | $15.68 | $15.68 | $15.54 | $15.58 | $15.35 | 143,968 |
| 2024-02-23 | $15.55 | $15.61 | $15.52 | $15.59 | $15.59 | 79,017 |
| 2024-02-22 | $15.56 | $15.59 | $15.50 | $15.58 | $15.58 | 136,341 |
| 2024-02-21 | $15.42 | $15.53 | $15.42 | $15.50 | $15.50 | 98,887 |
| 2024-02-20 | $15.57 | $15.57 | $15.42 | $15.42 | $15.42 | 168,907 |
| 2024-02-16 | $15.59 | $15.62 | $15.54 | $15.55 | $15.55 | 89,312 |
| 2024-02-15 | $15.45 | $15.67 | $15.45 | $15.64 | $15.64 | 199,918 |
| 2024-02-14 | $15.35 | $15.47 | $15.33 | $15.43 | $15.43 | 137,599 |
| 2024-02-13 | $15.40 | $15.52 | $15.38 | $15.47 | $15.35 | 205,816 |
| 2024-02-12 | $15.58 | $15.64 | $15.51 | $15.53 | $15.41 | 144,835 |
| 2024-02-09 | $15.61 | $15.67 | $15.47 | $15.55 | $15.43 | 214,330 |
| 2024-02-08 | $15.65 | $15.70 | $15.57 | $15.63 | $15.51 | 190,603 |
| 2024-02-07 | $15.53 | $15.73 | $15.50 | $15.65 | $15.53 | 379,188 |
| 2024-02-06 | $15.47 | $15.52 | $15.39 | $15.47 | $15.35 | 271,446 |
| 2024-02-05 | $15.44 | $15.46 | $15.35 | $15.40 | $15.28 | 345,727 |
| 2024-02-02 | $15.25 | $15.45 | $15.21 | $15.40 | $15.28 | 639,970 |
| 2024-02-01 | $15.05 | $15.30 | $15.03 | $15.28 | $15.17 | 384,257 |
| 2024-01-31 | $14.92 | $15.02 | $14.90 | $14.99 | $14.88 | 364,977 |
| 2024-01-30 | $14.82 | $14.90 | $14.80 | $14.89 | $14.78 | 179,524 |
| 2024-01-29 | $14.77 | $14.83 | $14.76 | $14.82 | $14.82 | 183,233 |
| 2024-01-26 | $14.74 | $14.81 | $14.72 | $14.78 | $14.78 | 138,917 |
| 2024-01-25 | $14.75 | $14.77 | $14.69 | $14.74 | $14.74 | 231,442 |
| 2024-01-24 | $14.78 | $14.81 | $14.66 | $14.70 | $14.70 | 503,444 |
| 2024-01-23 | $14.79 | $14.85 | $14.77 | $14.84 | $14.84 | 171,765 |
| 2024-01-22 | $14.73 | $14.83 | $14.73 | $14.82 | $14.82 | 147,319 |
| 2024-01-19 | $14.76 | $14.76 | $14.57 | $14.73 | $14.73 | 872,710 |
| 2024-01-18 | $14.78 | $14.82 | $14.65 | $14.70 | $14.70 | 227,877 |
| 2024-01-17 | $14.76 | $14.82 | $14.59 | $14.80 | $14.80 | 298,305 |
| 2024-01-16 | $14.99 | $15.00 | $14.81 | $14.87 | $14.75 | 396,410 |
| 2024-01-12 | $15.01 | $15.09 | $14.97 | $14.99 | $14.87 | 232,686 |
| 2024-01-11 | $15.23 | $15.26 | $14.99 | $15.05 | $14.93 | 254,760 |
| 2024-01-10 | $15.27 | $15.27 | $15.09 | $15.17 | $15.05 | 140,639 |
| 2024-01-09 | $15.28 | $15.28 | $15.15 | $15.20 | $15.08 | 119,202 |
| 2024-01-08 | $15.06 | $15.26 | $15.06 | $15.20 | $15.08 | 259,872 |
| 2024-01-05 | $15.00 | $15.11 | $14.94 | $15.00 | $14.88 | 215,721 |
| 2024-01-04 | $15.08 | $15.11 | $14.95 | $15.01 | $14.89 | 198,411 |
| 2024-01-03 | $14.92 | $15.13 | $14.88 | $15.02 | $14.90 | 164,901 |
| 2024-01-02 | $14.92 | $15.10 | $14.82 | $14.92 | $14.80 | 285,688 |
| 2023-12-29 | $14.88 | $14.94 | $14.80 | $14.87 | $14.75 | 214,857 |
| 2023-12-28 | $14.94 | $14.94 | $14.76 | $14.76 | $14.64 | 287,674 |
| 2023-12-27 | $14.77 | $14.96 | $14.75 | $14.80 | $14.68 | 429,797 |
| 2023-12-26 | $14.73 | $14.78 | $14.56 | $14.69 | $14.58 | 228,234 |
| 2023-12-22 | $14.65 | $14.79 | $14.55 | $14.67 | $14.56 | 193,813 |
| 2023-12-21 | $14.63 | $14.66 | $14.50 | $14.61 | $14.50 | 194,511 |
| 2023-12-20 | $14.72 | $14.80 | $14.53 | $14.57 | $14.46 | 247,952 |
| 2023-12-19 | $14.83 | $14.90 | $14.71 | $14.74 | $14.62 | 232,527 |
| 2023-12-18 | $15.05 | $15.12 | $14.86 | $14.87 | $14.75 | 272,471 |
| 2023-12-15 | $14.76 | $15.05 | $14.69 | $15.05 | $14.93 | 227,899 |
| 2023-12-14 | $14.71 | $14.82 | $14.68 | $14.76 | $14.64 | 339,361 |
| 2023-12-13 | $14.33 | $14.79 | $14.33 | $14.70 | $14.58 | 312,791 |
| 2023-12-12 | $14.53 | $14.60 | $14.45 | $14.54 | $14.25 | 232,740 |
| 2023-12-11 | $14.59 | $14.65 | $14.51 | $14.57 | $14.28 | 213,778 |
| 2023-12-08 | $14.57 | $14.68 | $14.44 | $14.57 | $14.28 | 191,674 |
| 2023-12-07 | $14.55 | $14.75 | $14.53 | $14.60 | $14.60 | 506,348 |
| 2023-12-06 | $14.69 | $14.71 | $14.56 | $14.60 | $14.60 | 364,864 |
| 2023-12-05 | $14.54 | $14.66 | $14.52 | $14.59 | $14.59 | 249,199 |
| 2023-12-04 | $14.53 | $14.69 | $14.51 | $14.51 | $14.51 | 291,889 |
| 2023-12-01 | $14.49 | $14.74 | $14.49 | $14.56 | $14.56 | 206,968 |
| 2023-11-30 | $14.57 | $14.59 | $14.40 | $14.47 | $14.47 | 191,357 |
| 2023-11-29 | $14.47 | $14.60 | $14.47 | $14.50 | $14.50 | 162,012 |
| 2023-11-28 | $14.39 | $14.49 | $14.37 | $14.48 | $14.48 | 136,458 |
| 2023-11-27 | $14.50 | $14.50 | $14.34 | $14.36 | $14.36 | 94,847 |
| 2023-11-24 | $14.40 | $14.49 | $14.36 | $14.45 | $14.45 | 34,884 |
| 2023-11-22 | $14.41 | $14.54 | $14.38 | $14.39 | $14.39 | 177,587 |
| 2023-11-21 | $14.40 | $14.54 | $14.39 | $14.40 | $14.40 | 111,778 |
| 2023-11-20 | $14.36 | $14.49 | $14.36 | $14.46 | $14.46 | 141,217 |
| 2023-11-17 | $14.48 | $14.51 | $14.35 | $14.40 | $14.40 | 180,973 |
| 2023-11-16 | $14.52 | $14.62 | $14.45 | $14.48 | $14.48 | 137,387 |
| 2023-11-15 | $14.58 | $14.67 | $14.47 | $14.50 | $14.50 | 125,460 |
| 2023-11-14 | $14.36 | $14.72 | $14.36 | $14.69 | $14.57 | 204,263 |
| 2023-11-13 | $14.19 | $14.24 | $14.13 | $14.24 | $14.13 | 111,842 |
| 2023-11-10 | $14.23 | $14.33 | $14.10 | $14.17 | $14.17 | 173,616 |
| 2023-11-09 | $14.34 | $14.44 | $14.18 | $14.21 | $14.21 | 77,330 |
| 2023-11-08 | $14.34 | $14.42 | $14.32 | $14.34 | $14.34 | 100,764 |
| 2023-11-07 | $14.18 | $14.36 | $14.14 | $14.36 | $14.36 | 173,610 |
| 2023-11-06 | $14.60 | $14.61 | $14.02 | $14.18 | $14.18 | 329,455 |
| 2023-11-03 | $14.68 | $14.80 | $14.53 | $14.55 | $14.55 | 349,961 |
| 2023-11-02 | $14.45 | $14.68 | $14.44 | $14.60 | $14.60 | 251,356 |
| 2023-11-01 | $14.25 | $14.41 | $14.24 | $14.41 | $14.41 | 256,890 |
| 2023-10-31 | $14.08 | $14.27 | $14.04 | $14.20 | $14.20 | 258,519 |
| 2023-10-30 | $13.85 | $14.03 | $13.84 | $14.02 | $14.02 | 119,933 |
| 2023-10-27 | $13.78 | $13.87 | $13.68 | $13.82 | $13.82 | 206,922 |
| 2023-10-26 | $13.73 | $13.81 | $13.60 | $13.65 | $13.65 | 203,270 |
| 2023-10-25 | $13.85 | $13.94 | $13.71 | $13.74 | $13.74 | 234,678 |
| 2023-10-24 | $13.87 | $13.99 | $13.80 | $13.89 | $13.89 | 310,445 |
| 2023-10-23 | $13.74 | $13.94 | $13.68 | $13.87 | $13.87 | 213,698 |
| 2023-10-20 | $13.69 | $13.79 | $13.58 | $13.68 | $13.68 | 196,720 |
| 2023-10-19 | $13.85 | $14.01 | $13.69 | $13.71 | $13.71 | 221,310 |
| 2023-10-18 | $13.98 | $14.01 | $13.85 | $13.89 | $13.89 | 102,873 |
| 2023-10-17 | $13.88 | $14.05 | $13.77 | $13.97 | $13.97 | 261,434 |
| 2023-10-16 | $14.13 | $14.13 | $13.90 | $13.94 | $13.94 | 129,497 |
| 2023-10-13 | $14.26 | $14.31 | $14.04 | $14.07 | $14.07 | 187,429 |
| 2023-10-12 | $14.33 | $14.34 | $14.20 | $14.23 | $14.23 | 114,588 |
| 2023-10-11 | $14.43 | $14.43 | $14.27 | $14.30 | $14.30 | 177,643 |
| 2023-10-10 | $14.58 | $14.67 | $14.44 | $14.49 | $14.37 | 225,887 |
| 2023-10-09 | $14.47 | $14.64 | $14.42 | $14.58 | $14.46 | 147,553 |
| 2023-10-06 | $14.38 | $14.57 | $14.28 | $14.49 | $14.37 | 176,233 |
| 2023-10-05 | $14.61 | $14.63 | $14.43 | $14.48 | $14.36 | 179,774 |
| 2023-10-04 | $14.48 | $14.75 | $14.46 | $14.60 | $14.48 | 327,900 |
| 2023-10-03 | $14.57 | $14.65 | $14.45 | $14.47 | $14.35 | 196,488 |
| 2023-10-02 | $14.69 | $14.70 | $14.55 | $14.66 | $14.54 | 187,617 |
| 2023-09-29 | $14.79 | $14.82 | $14.68 | $14.73 | $14.61 | 259,310 |
| 2023-09-28 | $14.63 | $14.73 | $14.60 | $14.65 | $14.53 | 248,250 |
| 2023-09-27 | $14.65 | $14.77 | $14.61 | $14.65 | $14.53 | 517,833 |
| 2023-09-26 | $14.65 | $14.68 | $14.50 | $14.56 | $14.44 | 171,943 |
| 2023-09-25 | $14.76 | $14.87 | $14.65 | $14.66 | $14.54 | 182,994 |
| 2023-09-22 | $14.67 | $14.83 | $14.64 | $14.82 | $14.82 | 72,298 |
| 2023-09-21 | $14.63 | $14.72 | $14.60 | $14.69 | $14.69 | 90,772 |
| 2023-09-20 | $14.67 | $14.78 | $14.67 | $14.74 | $14.74 | 81,300 |
| 2023-09-19 | $14.75 | $14.77 | $14.65 | $14.67 | $14.67 | 68,610 |
| 2023-09-18 | $14.64 | $14.73 | $14.60 | $14.73 | $14.73 | 89,193 |
| 2023-09-15 | $14.57 | $14.74 | $14.55 | $14.70 | $14.70 | 116,245 |
| 2023-09-14 | $14.49 | $14.65 | $14.49 | $14.59 | $14.59 | 106,114 |
| 2023-09-13 | $14.64 | $14.72 | $14.40 | $14.46 | $14.46 | 163,950 |
| 2023-09-12 | $14.74 | $14.78 | $14.65 | $14.75 | $14.63 | 109,225 |
| 2023-09-11 | $14.64 | $14.76 | $14.57 | $14.72 | $14.60 | 103,168 |
| 2023-09-08 | $14.70 | $14.83 | $14.58 | $14.62 | $14.50 | 91,356 |
| 2023-09-07 | $14.60 | $14.64 | $14.49 | $14.64 | $14.52 | 78,038 |
| 2023-09-06 | $14.68 | $14.73 | $14.45 | $14.50 | $14.38 | 98,117 |
| 2023-09-05 | $14.62 | $14.68 | $14.50 | $14.62 | $14.50 | 132,501 |
| 2023-09-01 | $14.59 | $14.73 | $14.38 | $14.56 | $14.44 | 179,034 |
| 2023-08-31 | $14.76 | $14.77 | $14.45 | $14.50 | $14.38 | 261,526 |
| 2023-08-30 | $14.55 | $14.63 | $14.48 | $14.63 | $14.51 | 96,613 |
| 2023-08-29 | $14.51 | $14.54 | $14.38 | $14.47 | $14.35 | 188,644 |
| 2023-08-28 | $14.39 | $14.46 | $14.34 | $14.41 | $14.29 | 117,429 |
| 2023-08-25 | $14.34 | $14.39 | $14.27 | $14.36 | $14.25 | 75,230 |
| 2023-08-24 | $14.37 | $14.42 | $14.30 | $14.33 | $14.22 | 67,793 |
| 2023-08-23 | $14.25 | $14.41 | $14.25 | $14.37 | $14.25 | 139,623 |
| 2023-08-22 | $14.27 | $14.31 | $14.21 | $14.25 | $14.14 | 126,331 |
| 2023-08-21 | $14.31 | $14.37 | $14.21 | $14.28 | $14.17 | 141,529 |
| 2023-08-18 | $14.24 | $14.42 | $14.21 | $14.32 | $14.21 | 154,644 |
| 2023-08-17 | $14.77 | $14.82 | $14.33 | $14.33 | $14.22 | 381,506 |
| 2023-08-16 | $14.84 | $14.95 | $14.78 | $14.83 | $14.71 | 241,619 |
| 2023-08-15 | $15.15 | $15.22 | $14.94 | $15.00 | $14.76 | 256,798 |
| 2023-08-14 | $15.18 | $15.30 | $15.11 | $15.18 | $14.94 | 334,140 |
| 2023-08-11 | $15.10 | $15.24 | $15.08 | $15.18 | $14.94 | 389,191 |
| 2023-08-10 | $15.17 | $15.20 | $15.02 | $15.13 | $14.89 | 372,097 |
| 2023-08-09 | $14.81 | $15.25 | $14.80 | $15.02 | $14.78 | 639,230 |
| 2023-08-08 | $14.66 | $14.86 | $14.60 | $14.74 | $14.51 | 195,253 |
| 2023-08-07 | $14.65 | $14.75 | $14.58 | $14.66 | $14.43 | 160,141 |
| 2023-08-04 | $14.49 | $14.65 | $14.46 | $14.57 | $14.34 | 255,785 |
| 2023-08-03 | $14.55 | $14.56 | $14.33 | $14.38 | $14.15 | 131,443 |
| 2023-08-02 | $14.49 | $14.62 | $14.48 | $14.61 | $14.38 | 146,551 |
| 2023-08-01 | $14.44 | $14.59 | $14.42 | $14.55 | $14.32 | 188,512 |
| 2023-07-31 | $14.49 | $14.54 | $14.39 | $14.42 | $14.19 | 191,346 |
| 2023-07-28 | $14.25 | $14.33 | $14.24 | $14.33 | $14.10 | 104,033 |
| 2023-07-27 | $14.35 | $14.49 | $14.22 | $14.23 | $14.01 | 169,857 |
| 2023-07-26 | $14.19 | $14.32 | $14.19 | $14.28 | $14.06 | 101,364 |
| 2023-07-25 | $14.30 | $14.36 | $14.23 | $14.23 | $14.01 | 126,845 |
| 2023-07-24 | $14.09 | $14.25 | $14.04 | $14.25 | $14.03 | 172,616 |
| 2023-07-21 | $14.15 | $14.17 | $14.01 | $14.02 | $13.80 | 658,695 |
| 2023-07-20 | $14.25 | $14.36 | $14.11 | $14.12 | $13.90 | 166,972 |
| 2023-07-19 | $14.36 | $14.36 | $14.22 | $14.25 | $14.03 | 173,129 |
| 2023-07-18 | $14.27 | $14.38 | $14.25 | $14.29 | $14.06 | 200,537 |
| 2023-07-17 | $14.43 | $14.47 | $14.29 | $14.30 | $14.07 | 235,062 |
| 2023-07-14 | $14.45 | $14.51 | $14.40 | $14.41 | $14.18 | 89,363 |
| 2023-07-13 | $14.57 | $14.58 | $14.45 | $14.46 | $14.23 | 181,327 |
| 2023-07-12 | $14.55 | $14.66 | $14.50 | $14.58 | $14.35 | 248,226 |
| 2023-07-11 | $14.52 | $14.65 | $14.50 | $14.65 | $14.30 | 174,640 |
| 2023-07-10 | $14.35 | $14.50 | $14.35 | $14.49 | $14.15 | 97,621 |
| 2023-07-07 | $14.35 | $14.50 | $14.35 | $14.39 | $14.05 | 138,262 |
| 2023-07-06 | $14.51 | $14.53 | $14.39 | $14.40 | $14.06 | 128,708 |
| 2023-07-05 | $14.59 | $14.66 | $14.56 | $14.58 | $14.24 | 99,765 |
| 2023-07-03 | $14.53 | $14.61 | $14.47 | $14.61 | $14.27 | 127,450 |
| 2023-06-30 | $14.57 | $14.59 | $14.50 | $14.53 | $14.19 | 137,451 |
| 2023-06-29 | $14.53 | $14.54 | $14.41 | $14.43 | $14.09 | 78,123 |
| 2023-06-28 | $14.50 | $14.54 | $14.42 | $14.50 | $14.16 | 191,231 |
| 2023-06-27 | $14.43 | $14.50 | $14.43 | $14.46 | $14.12 | 80,324 |
| 2023-06-26 | $14.45 | $14.46 | $14.39 | $14.43 | $14.09 | 157,119 |
| 2023-06-23 | $14.46 | $14.50 | $14.37 | $14.40 | $14.06 | 196,559 |
| 2023-06-22 | $14.40 | $14.53 | $14.40 | $14.49 | $14.15 | 175,436 |
| 2023-06-21 | $14.38 | $14.46 | $14.32 | $14.43 | $14.09 | 149,470 |
| 2023-06-20 | $14.32 | $14.43 | $14.24 | $14.43 | $14.09 | 213,847 |
| 2023-06-16 | $14.30 | $14.36 | $14.05 | $14.32 | $14.32 | 187,584 |
| 2023-06-15 | $14.27 | $14.40 | $14.21 | $14.25 | $14.25 | 202,306 |
| 2023-06-14 | $14.27 | $14.33 | $14.15 | $14.27 | $14.27 | 146,485 |
| 2023-06-13 | $14.42 | $14.49 | $14.28 | $14.34 | $14.22 | 206,847 |
| 2023-06-12 | $14.39 | $14.46 | $14.31 | $14.36 | $14.36 | 174,754 |
| 2023-06-09 | $14.40 | $14.47 | $14.34 | $14.37 | $14.37 | 123,731 |
| 2023-06-08 | $14.30 | $14.46 | $14.27 | $14.36 | $14.36 | 213,287 |
| 2023-06-07 | $14.39 | $14.39 | $14.26 | $14.30 | $14.30 | 165,593 |
| 2023-06-06 | $14.19 | $14.33 | $14.19 | $14.31 | $14.31 | 167,284 |
| 2023-06-05 | $14.25 | $14.26 | $14.12 | $14.16 | $14.16 | 119,727 |
| 2023-06-02 | $14.20 | $14.22 | $14.10 | $14.18 | $14.18 | 167,614 |
| 2023-06-01 | $13.97 | $14.06 | $13.88 | $14.00 | $14.00 | 122,600 |
| 2023-05-31 | $13.74 | $13.94 | $13.70 | $13.88 | $13.88 | 119,370 |
| 2023-05-30 | $13.58 | $13.72 | $13.57 | $13.66 | $13.66 | 101,066 |
| 2023-05-26 | $13.51 | $13.55 | $13.43 | $13.55 | $13.55 | 135,154 |
| 2023-05-25 | $13.52 | $13.55 | $13.41 | $13.44 | $13.44 | 143,619 |
| 2023-05-24 | $13.64 | $13.64 | $13.43 | $13.50 | $13.50 | 157,208 |
| 2023-05-23 | $14.01 | $14.05 | $13.55 | $13.58 | $13.58 | 310,249 |
| 2023-05-22 | $14.16 | $14.20 | $14.04 | $14.06 | $14.06 | 100,709 |
| 2023-05-19 | $14.17 | $14.17 | $14.05 | $14.10 | $14.10 | 91,388 |
| 2023-05-18 | $14.04 | $14.22 | $14.03 | $14.15 | $14.15 | 136,059 |
| 2023-05-17 | $14.15 | $14.15 | $14.02 | $14.05 | $14.05 | 124,641 |
| 2023-05-16 | $14.05 | $14.15 | $14.02 | $14.05 | $14.05 | 130,808 |
| 2023-05-15 | $14.00 | $14.10 | $14.00 | $14.05 | $14.05 | 57,257 |
| 2023-05-12 | $14.11 | $14.11 | $13.95 | $14.00 | $14.00 | 72,328 |
| 2023-05-11 | $14.06 | $14.16 | $13.99 | $14.04 | $14.04 | 87,322 |
| 2023-05-10 | $14.10 | $14.13 | $13.99 | $14.06 | $14.06 | 97,366 |
| 2023-05-09 | $14.18 | $14.19 | $14.11 | $14.14 | $14.02 | 91,883 |
| 2023-05-08 | $14.28 | $14.28 | $14.12 | $14.14 | $14.02 | 153,404 |
| 2023-05-05 | $13.93 | $14.28 | $13.82 | $14.20 | $14.20 | 270,052 |
| 2023-05-04 | $13.77 | $13.94 | $13.66 | $13.80 | $13.80 | 133,349 |
| 2023-05-03 | $13.97 | $13.97 | $13.70 | $13.73 | $13.73 | 150,688 |
| 2023-05-02 | $14.00 | $14.01 | $13.82 | $13.85 | $13.85 | 75,666 |
| 2023-05-01 | $13.90 | $14.08 | $13.87 | $14.00 | $14.00 | 115,444 |
| 2023-04-28 | $13.85 | $13.93 | $13.82 | $13.87 | $13.87 | 92,613 |
| 2023-04-27 | $13.82 | $13.85 | $13.77 | $13.85 | $13.85 | 57,258 |
| 2023-04-26 | $13.70 | $13.85 | $13.61 | $13.80 | $13.80 | 106,770 |
| 2023-04-25 | $13.81 | $13.85 | $13.72 | $13.72 | $13.72 | 115,033 |
| 2023-04-24 | $13.76 | $13.90 | $13.76 | $13.86 | $13.86 | 71,809 |
| 2023-04-21 | $13.75 | $13.92 | $13.75 | $13.80 | $13.80 | 99,202 |
| 2023-04-20 | $13.77 | $13.85 | $13.76 | $13.78 | $13.78 | 37,102 |
| 2023-04-19 | $13.73 | $13.89 | $13.73 | $13.79 | $13.79 | 97,377 |
| 2023-04-18 | $13.94 | $13.99 | $13.78 | $13.82 | $13.82 | 126,333 |
| 2023-04-17 | $14.00 | $14.02 | $13.86 | $13.89 | $13.89 | 59,871 |
| 2023-04-14 | $14.02 | $14.08 | $13.93 | $13.98 | $13.98 | 89,577 |
| 2023-04-13 | $14.01 | $14.09 | $14.00 | $14.06 | $14.06 | 105,195 |
| 2023-04-12 | $14.00 | $14.15 | $13.95 | $13.99 | $13.99 | 81,770 |
| 2023-04-11 | $14.05 | $14.13 | $13.96 | $14.03 | $13.91 | 86,651 |
| 2023-04-10 | $13.88 | $13.99 | $13.80 | $13.99 | $13.87 | 80,792 |
| 2023-04-06 | $14.06 | $14.11 | $13.77 | $13.84 | $13.73 | 213,633 |
| 2023-04-05 | $14.13 | $14.20 | $14.03 | $14.07 | $14.07 | 142,351 |
| 2023-04-04 | $14.13 | $14.24 | $14.06 | $14.20 | $14.20 | 147,045 |
| 2023-04-03 | $14.03 | $14.15 | $14.03 | $14.14 | $14.14 | 206,231 |
| 2023-03-31 | $13.95 | $14.09 | $13.85 | $13.99 | $13.99 | 159,850 |
| 2023-03-30 | $13.65 | $13.81 | $13.65 | $13.78 | $13.78 | 125,598 |
| 2023-03-29 | $13.48 | $13.73 | $13.46 | $13.66 | $13.66 | 160,961 |
| 2023-03-28 | $13.47 | $13.47 | $13.35 | $13.41 | $13.41 | 89,995 |
| 2023-03-27 | $13.26 | $13.45 | $13.26 | $13.33 | $13.33 | 165,011 |
| 2023-03-24 | $13.30 | $13.57 | $13.21 | $13.22 | $13.22 | 131,932 |
| 2023-03-23 | $13.39 | $13.45 | $13.29 | $13.38 | $13.38 | 152,849 |
| 2023-03-22 | $13.47 | $13.51 | $13.38 | $13.41 | $13.41 | 101,801 |
| 2023-03-21 | $13.46 | $13.55 | $13.39 | $13.41 | $13.41 | 129,836 |
| 2023-03-20 | $13.67 | $13.67 | $13.40 | $13.43 | $13.43 | 179,262 |
| 2023-03-17 | $13.78 | $13.84 | $13.50 | $13.53 | $13.53 | 144,547 |
| 2023-03-16 | $13.66 | $13.73 | $13.60 | $13.69 | $13.69 | 197,008 |
| 2023-03-15 | $13.57 | $13.83 | $13.57 | $13.79 | $13.79 | 237,959 |
| 2023-03-14 | $13.78 | $13.86 | $13.67 | $13.71 | $13.59 | 202,513 |
| 2023-03-13 | $14.01 | $14.08 | $13.69 | $13.69 | $13.58 | 284,189 |
| 2023-03-10 | $14.15 | $14.20 | $13.95 | $14.01 | $13.89 | 302,851 |
| 2023-03-09 | $14.41 | $14.53 | $14.06 | $14.11 | $13.99 | 462,013 |
| 2023-03-08 | $14.35 | $14.50 | $14.30 | $14.40 | $14.40 | 532,861 |
| 2023-03-07 | $14.40 | $14.44 | $14.22 | $14.27 | $14.27 | 156,680 |
| 2023-03-06 | $14.45 | $14.47 | $14.33 | $14.38 | $14.38 | 152,422 |
| 2023-03-03 | $14.13 | $14.48 | $14.08 | $14.46 | $14.46 | 409,519 |
| 2023-03-02 | $13.93 | $14.06 | $13.93 | $14.02 | $14.02 | 199,320 |
| 2023-03-01 | $14.09 | $14.10 | $13.99 | $14.03 | $14.03 | 111,777 |
| 2023-02-28 | $14.00 | $14.16 | $13.96 | $14.09 | $14.09 | 117,729 |
| 2023-02-27 | $13.94 | $14.05 | $13.94 | $13.98 | $13.98 | 67,828 |
| 2023-02-24 | $14.08 | $14.08 | $13.92 | $13.94 | $13.94 | 116,471 |
| 2023-02-23 | $13.97 | $14.14 | $13.93 | $14.12 | $14.12 | 48,343 |
| 2023-02-22 | $13.90 | $14.01 | $13.86 | $13.95 | $13.95 | 123,613 |
| 2023-02-21 | $14.17 | $14.18 | $13.86 | $13.86 | $13.86 | 141,372 |
| 2023-02-17 | $14.21 | $14.24 | $14.14 | $14.17 | $14.17 | 147,415 |
| 2023-02-16 | $14.20 | $14.27 | $14.20 | $14.25 | $14.25 | 64,006 |
| 2023-02-15 | $14.25 | $14.32 | $14.23 | $14.24 | $14.24 | 101,725 |
| 2023-02-14 | $14.40 | $14.48 | $14.36 | $14.36 | $14.24 | 104,061 |
| 2023-02-13 | $14.39 | $14.47 | $14.35 | $14.38 | $14.26 | 149,791 |
| 2023-02-10 | $14.42 | $14.52 | $14.35 | $14.37 | $14.25 | 77,463 |
| 2023-02-09 | $14.49 | $14.58 | $14.37 | $14.37 | $14.25 | 89,034 |
| 2023-02-08 | $14.46 | $14.50 | $14.43 | $14.44 | $14.32 | 168,950 |
| 2023-02-07 | $14.42 | $14.61 | $14.42 | $14.47 | $14.35 | 149,263 |
| 2023-02-06 | $14.60 | $14.67 | $14.42 | $14.42 | $14.30 | 173,439 |
| 2023-02-03 | $14.67 | $14.84 | $14.56 | $14.58 | $14.46 | 227,841 |
| 2023-02-02 | $14.75 | $14.95 | $14.73 | $14.86 | $14.74 | 123,484 |
| 2023-02-01 | $14.70 | $14.75 | $14.53 | $14.72 | $14.60 | 149,229 |
| 2023-01-31 | $14.71 | $14.79 | $14.59 | $14.65 | $14.53 | 97,870 |
| 2023-01-30 | $14.76 | $14.81 | $14.51 | $14.55 | $14.43 | 154,987 |
| 2023-01-27 | $14.57 | $14.85 | $14.57 | $14.77 | $14.65 | 280,306 |
| 2023-01-26 | $14.47 | $14.59 | $14.39 | $14.57 | $14.45 | 111,182 |
| 2023-01-25 | $14.45 | $14.50 | $14.33 | $14.33 | $14.21 | 146,105 |
| 2023-01-24 | $14.58 | $14.58 | $14.45 | $14.48 | $14.36 | 134,876 |
| 2023-01-23 | $14.60 | $14.61 | $14.51 | $14.59 | $14.47 | 109,526 |
| 2023-01-20 | $14.54 | $14.62 | $14.53 | $14.59 | $14.47 | 166,774 |
| 2023-01-19 | $14.49 | $14.62 | $14.45 | $14.57 | $14.45 | 123,720 |
| 2023-01-18 | $14.63 | $14.63 | $14.45 | $14.50 | $14.38 | 153,979 |
| 2023-01-17 | $14.51 | $14.63 | $14.47 | $14.63 | $14.40 | 264,032 |
| 2023-01-13 | $14.43 | $14.51 | $14.34 | $14.47 | $14.24 | 146,150 |
| 2023-01-12 | $14.29 | $14.55 | $14.25 | $14.52 | $14.29 | 253,551 |
| 2023-01-11 | $14.10 | $14.29 | $14.10 | $14.27 | $14.04 | 158,739 |
| 2023-01-10 | $14.00 | $14.07 | $13.94 | $14.07 | $13.84 | 135,463 |
| 2023-01-09 | $13.95 | $14.13 | $13.88 | $13.98 | $13.76 | 169,082 |
| 2023-01-06 | $13.75 | $13.92 | $13.68 | $13.86 | $13.64 | 215,131 |
| 2023-01-05 | $13.57 | $13.67 | $13.41 | $13.62 | $13.40 | 226,566 |
| 2023-01-04 | $13.44 | $13.82 | $13.39 | $13.69 | $13.47 | 192,523 |
| 2023-01-03 | $13.37 | $13.43 | $13.25 | $13.34 | $13.13 | 162,510 |
| 2022-12-30 | $13.26 | $13.45 | $13.12 | $13.12 | $12.91 | 696,195 |
| 2022-12-29 | $13.28 | $13.44 | $13.14 | $13.29 | $13.08 | 347,604 |
| 2022-12-28 | $13.33 | $13.55 | $13.21 | $13.27 | $13.06 | 288,211 |
| 2022-12-27 | $13.64 | $13.65 | $13.31 | $13.33 | $13.12 | 300,447 |
| 2022-12-23 | $13.52 | $13.74 | $13.48 | $13.67 | $13.45 | 229,689 |
| 2022-12-22 | $13.57 | $13.60 | $13.43 | $13.56 | $13.34 | 140,555 |
| 2022-12-21 | $13.47 | $13.76 | $13.37 | $13.66 | $13.44 | 303,595 |
| 2022-12-20 | $13.30 | $13.49 | $13.19 | $13.44 | $13.22 | 421,777 |
| 2022-12-19 | $13.35 | $13.42 | $13.22 | $13.33 | $13.12 | 264,811 |
| 2022-12-16 | $13.26 | $13.38 | $13.26 | $13.35 | $13.35 | 222,287 |
| 2022-12-15 | $13.42 | $13.51 | $13.15 | $13.30 | $13.30 | 740,999 |
| 2022-12-14 | $13.92 | $13.93 | $13.47 | $13.66 | $13.66 | 298,001 |
| 2022-12-13 | $14.06 | $14.33 | $13.74 | $13.97 | $13.85 | 353,083 |
| 2022-12-12 | $13.56 | $13.93 | $13.53 | $13.91 | $13.79 | 304,864 |
| 2022-12-09 | $13.60 | $13.70 | $13.37 | $13.46 | $13.35 | 362,194 |
| 2022-12-08 | $13.86 | $13.94 | $13.57 | $13.63 | $13.63 | 427,713 |
| 2022-12-07 | $13.67 | $13.89 | $13.67 | $13.89 | $13.89 | 265,995 |
| 2022-12-06 | $13.94 | $13.94 | $13.55 | $13.72 | $13.72 | 200,419 |
| 2022-12-05 | $14.28 | $14.28 | $13.81 | $13.93 | $13.93 | 189,626 |
| 2022-12-02 | $14.20 | $14.37 | $14.03 | $14.24 | $14.24 | 155,765 |
| 2022-12-01 | $14.06 | $14.34 | $14.06 | $14.20 | $14.20 | 168,530 |
| 2022-11-30 | $13.85 | $14.10 | $13.77 | $14.06 | $14.06 | 353,271 |
| 2022-11-29 | $13.75 | $14.01 | $13.66 | $13.98 | $13.98 | 312,595 |
| 2022-11-28 | $13.46 | $13.80 | $13.46 | $13.78 | $13.78 | 242,152 |
| 2022-11-25 | $13.64 | $13.70 | $13.48 | $13.48 | $13.48 | 88,449 |
| 2022-11-23 | $13.57 | $13.63 | $13.50 | $13.60 | $13.60 | 128,155 |
| 2022-11-22 | $13.29 | $13.55 | $13.28 | $13.55 | $13.55 | 200,946 |
| 2022-11-21 | $13.28 | $13.41 | $13.23 | $13.27 | $13.27 | 204,943 |
| 2022-11-18 | $13.22 | $13.36 | $13.19 | $13.22 | $13.22 | 222,518 |
| 2022-11-17 | $13.26 | $13.39 | $13.17 | $13.18 | $13.18 | 199,294 |
| 2022-11-16 | $13.42 | $13.61 | $13.28 | $13.35 | $13.35 | 308,967 |
| 2022-11-15 | $13.66 | $13.71 | $13.48 | $13.59 | $13.47 | 356,614 |
| 2022-11-14 | $13.46 | $13.59 | $13.33 | $13.59 | $13.47 | 265,508 |
| 2022-11-11 | $13.51 | $13.64 | $13.39 | $13.45 | $13.45 | 225,273 |
| 2022-11-10 | $13.55 | $13.69 | $13.49 | $13.54 | $13.54 | 371,989 |
| 2022-11-09 | $13.52 | $13.57 | $13.32 | $13.35 | $13.35 | 105,211 |
| 2022-11-08 | $13.27 | $13.59 | $13.27 | $13.52 | $13.52 | 156,822 |
| 2022-11-07 | $13.35 | $13.44 | $13.20 | $13.38 | $13.38 | 207,035 |
| 2022-11-04 | $13.34 | $13.40 | $13.22 | $13.35 | $13.35 | 175,461 |
| 2022-11-03 | $13.07 | $13.29 | $12.98 | $13.26 | $13.26 | 241,861 |
| 2022-11-02 | $13.27 | $13.27 | $13.06 | $13.09 | $13.09 | 252,493 |
| 2022-11-01 | $13.23 | $13.37 | $13.18 | $13.29 | $13.29 | 169,262 |
| 2022-10-31 | $13.09 | $13.24 | $13.04 | $13.13 | $13.13 | 220,862 |
| 2022-10-28 | $12.98 | $13.08 | $12.93 | $13.08 | $13.08 | 230,828 |
| 2022-10-27 | $13.07 | $13.15 | $12.92 | $12.96 | $12.96 | 266,873 |
| 2022-10-26 | $13.17 | $13.31 | $12.94 | $12.98 | $12.98 | 336,989 |
| 2022-10-25 | $12.94 | $13.42 | $12.91 | $13.23 | $13.23 | 339,712 |
| 2022-10-24 | $13.01 | $13.07 | $12.93 | $12.96 | $12.96 | 245,993 |
| 2022-10-21 | $12.90 | $13.06 | $12.89 | $13.01 | $13.01 | 299,091 |
| 2022-10-20 | $12.93 | $13.10 | $12.92 | $13.05 | $13.05 | 346,575 |
| 2022-10-19 | $13.06 | $13.18 | $12.93 | $12.98 | $12.98 | 195,887 |
| 2022-10-18 | $13.23 | $13.28 | $13.06 | $13.14 | $13.14 | 223,413 |
| 2022-10-17 | $13.33 | $13.36 | $13.13 | $13.15 | $13.15 | 127,975 |
| 2022-10-14 | $13.44 | $13.47 | $13.10 | $13.17 | $13.17 | 113,919 |
| 2022-10-13 | $13.23 | $13.60 | $13.05 | $13.42 | $13.42 | 157,580 |
| 2022-10-12 | $13.53 | $13.72 | $13.29 | $13.30 | $13.30 | 187,011 |
| 2022-10-11 | $13.80 | $13.88 | $13.72 | $13.75 | $13.63 | 217,807 |
| 2022-10-10 | $14.07 | $14.13 | $13.80 | $13.81 | $13.69 | 158,227 |
| 2022-10-07 | $13.87 | $14.13 | $13.86 | $13.92 | $13.80 | 435,172 |
| 2022-10-06 | $13.92 | $14.01 | $13.87 | $13.87 | $13.87 | 199,070 |
| 2022-10-05 | $13.94 | $14.07 | $13.81 | $13.98 | $13.98 | 150,544 |
| 2022-10-04 | $14.08 | $14.16 | $13.87 | $14.08 | $14.08 | 239,063 |
| 2022-10-03 | $13.47 | $14.05 | $13.43 | $13.96 | $13.96 | 204,274 |
| 2022-09-30 | $13.84 | $14.01 | $13.40 | $13.49 | $13.49 | 282,516 |
| 2022-09-29 | $13.88 | $13.88 | $13.64 | $13.69 | $13.69 | 197,597 |
| 2022-09-28 | $13.62 | $14.06 | $13.57 | $13.88 | $13.88 | 186,990 |
| 2022-09-27 | $13.74 | $13.84 | $13.64 | $13.64 | $13.64 | 301,423 |
| 2022-09-26 | $13.96 | $14.06 | $13.62 | $13.65 | $13.65 | 231,656 |
| 2022-09-23 | $14.01 | $14.05 | $13.83 | $13.91 | $13.91 | 336,572 |
| 2022-09-22 | $14.06 | $14.14 | $13.98 | $14.11 | $14.11 | 240,554 |
| 2022-09-21 | $13.98 | $14.16 | $13.92 | $14.01 | $14.01 | 124,404 |
| 2022-09-20 | $14.28 | $14.31 | $13.95 | $13.97 | $13.97 | 84,224 |
| 2022-09-19 | $14.32 | $14.38 | $14.18 | $14.25 | $14.25 | 154,393 |
| 2022-09-16 | $14.07 | $14.41 | $14.01 | $14.35 | $14.35 | 174,975 |
| 2022-09-15 | $14.38 | $14.41 | $14.13 | $14.14 | $14.14 | 100,568 |
| 2022-09-14 | $14.36 | $14.43 | $14.33 | $14.41 | $14.41 | 44,089 |
| 2022-09-13 | $14.48 | $14.53 | $14.35 | $14.45 | $14.33 | 94,845 |
| 2022-09-12 | $14.73 | $14.77 | $14.50 | $14.54 | $14.42 | 137,488 |
| 2022-09-09 | $14.73 | $14.81 | $14.65 | $14.68 | $14.56 | 52,150 |
| 2022-09-08 | $14.68 | $14.80 | $14.67 | $14.70 | $14.58 | 61,868 |
| 2022-09-07 | $14.67 | $14.85 | $14.57 | $14.79 | $14.67 | 54,826 |
| 2022-09-06 | $14.82 | $14.94 | $14.58 | $14.65 | $14.53 | 79,063 |
| 2022-09-02 | $14.68 | $14.83 | $14.62 | $14.82 | $14.70 | 101,392 |
| 2022-09-01 | $14.78 | $14.79 | $14.59 | $14.66 | $14.66 | 84,702 |
| 2022-08-31 | $14.99 | $14.99 | $14.73 | $14.79 | $14.79 | 90,407 |
| 2022-08-30 | $14.95 | $14.95 | $14.75 | $14.81 | $14.81 | 82,816 |
| 2022-08-29 | $14.88 | $14.98 | $14.85 | $14.87 | $14.87 | 122,061 |
| 2022-08-26 | $14.92 | $14.98 | $14.85 | $14.86 | $14.86 | 56,740 |
| 2022-08-25 | $15.00 | $15.07 | $14.94 | $14.97 | $14.97 | 125,841 |
| 2022-08-24 | $14.83 | $15.04 | $14.83 | $15.00 | $15.00 | 114,669 |
| 2022-08-23 | $14.81 | $14.97 | $14.81 | $14.85 | $14.85 | 74,591 |
| 2022-08-22 | $14.94 | $14.98 | $14.80 | $14.84 | $14.84 | 97,274 |
| 2022-08-19 | $15.06 | $15.20 | $14.95 | $15.01 | $15.01 | 153,533 |
| 2022-08-18 | $15.08 | $15.21 | $15.08 | $15.13 | $15.13 | 122,607 |
| 2022-08-17 | $15.44 | $15.45 | $14.96 | $15.11 | $15.11 | 117,869 |
| 2022-08-16 | $15.29 | $15.54 | $15.27 | $15.44 | $15.44 | 198,681 |
| 2022-08-15 | $15.39 | $15.46 | $15.28 | $15.31 | $15.31 | 142,509 |
| 2022-08-12 | $15.26 | $15.41 | $15.26 | $15.37 | $15.37 | 75,296 |
| 2022-08-11 | $15.39 | $15.61 | $15.22 | $15.26 | $15.26 | 141,180 |
| 2022-08-10 | $15.47 | $15.64 | $15.25 | $15.41 | $15.41 | 252,492 |
| 2022-08-09 | $15.34 | $15.56 | $15.34 | $15.49 | $15.37 | 181,521 |
| 2022-08-08 | $15.31 | $15.48 | $15.31 | $15.44 | $15.32 | 114,680 |
| 2022-08-05 | $15.17 | $15.44 | $15.17 | $15.28 | $15.17 | 67,332 |
| 2022-08-04 | $15.40 | $15.44 | $15.32 | $15.35 | $15.23 | 191,741 |
| 2022-08-03 | $15.35 | $15.49 | $15.30 | $15.36 | $15.24 | 151,533 |
| 2022-08-02 | $15.40 | $15.41 | $15.28 | $15.29 | $15.18 | 118,590 |
| 2022-08-01 | $15.20 | $15.41 | $15.10 | $15.36 | $15.24 | 165,431 |
| 2022-07-29 | $15.10 | $15.20 | $14.91 | $15.20 | $15.09 | 156,224 |
| 2022-07-28 | $14.71 | $15.10 | $14.60 | $15.02 | $14.91 | 261,482 |
| 2022-07-27 | $14.50 | $14.79 | $14.50 | $14.74 | $14.63 | 110,855 |
| 2022-07-26 | $14.55 | $14.59 | $14.43 | $14.47 | $14.36 | 46,384 |
| 2022-07-25 | $14.47 | $14.60 | $14.47 | $14.56 | $14.45 | 85,004 |
| 2022-07-22 | $14.49 | $14.57 | $14.36 | $14.47 | $14.36 | 122,578 |
| 2022-07-21 | $14.33 | $14.50 | $14.33 | $14.38 | $14.27 | 149,329 |
| 2022-07-20 | $14.31 | $14.43 | $14.25 | $14.41 | $14.30 | 119,446 |
| 2022-07-19 | $14.13 | $14.27 | $14.10 | $14.27 | $14.16 | 104,545 |
| 2022-07-18 | $14.12 | $14.19 | $14.03 | $14.11 | $14.00 | 111,573 |
| 2022-07-15 | $14.10 | $14.17 | $14.07 | $14.08 | $13.97 | 180,432 |
| 2022-07-14 | $14.09 | $14.19 | $14.05 | $14.07 | $13.96 | 144,048 |
| 2022-07-13 | $14.22 | $14.30 | $14.15 | $14.21 | $14.10 | 68,481 |
| 2022-07-12 | $14.42 | $14.49 | $14.39 | $14.44 | $14.21 | 77,940 |
| 2022-07-11 | $14.35 | $14.47 | $14.20 | $14.43 | $14.20 | 136,812 |
| 2022-07-08 | $14.28 | $14.37 | $14.23 | $14.34 | $14.12 | 144,581 |
| 2022-07-07 | $14.41 | $14.43 | $14.27 | $14.31 | $14.09 | 152,617 |
| 2022-07-06 | $14.44 | $14.46 | $14.33 | $14.40 | $14.18 | 68,025 |
| 2022-07-05 | $14.42 | $14.42 | $14.21 | $14.42 | $14.20 | 206,455 |
| 2022-07-01 | $14.37 | $14.46 | $14.32 | $14.39 | $14.17 | 167,270 |
| 2022-06-30 | $14.37 | $14.40 | $14.27 | $14.34 | $14.12 | 236,235 |
| 2022-06-29 | $14.32 | $14.43 | $14.29 | $14.31 | $14.09 | 150,720 |
| 2022-06-28 | $14.47 | $14.54 | $14.29 | $14.29 | $14.07 | 186,761 |
| 2022-06-27 | $14.20 | $14.38 | $14.04 | $14.34 | $14.12 | 169,091 |
| 2022-06-24 | $14.27 | $14.31 | $14.14 | $14.20 | $13.98 | 226,200 |
| 2022-06-23 | $14.19 | $14.31 | $14.10 | $14.11 | $13.89 | 337,629 |
| 2022-06-22 | $14.14 | $14.19 | $14.10 | $14.13 | $13.91 | 220,611 |
| 2022-06-21 | $14.10 | $14.24 | $14.08 | $14.15 | $13.93 | 306,762 |
| 2022-06-17 | $14.05 | $14.15 | $14.05 | $14.09 | $13.87 | 133,926 |
| 2022-06-16 | $14.26 | $14.30 | $13.92 | $13.99 | $13.77 | 262,188 |
| 2022-06-15 | $14.55 | $14.65 | $14.23 | $14.44 | $14.21 | 277,160 |
| 2022-06-14 | $14.73 | $14.82 | $14.56 | $14.60 | $14.26 | 191,727 |
| 2022-06-13 | $15.08 | $15.10 | $14.68 | $14.72 | $14.37 | 204,723 |
| 2022-06-10 | $15.16 | $15.25 | $15.10 | $15.15 | $14.79 | 246,148 |
| 2022-06-09 | $15.47 | $15.47 | $15.25 | $15.29 | $14.93 | 227,036 |
| 2022-06-08 | $15.33 | $15.45 | $15.33 | $15.40 | $15.04 | 128,418 |
| 2022-06-07 | $15.24 | $15.40 | $15.19 | $15.39 | $15.03 | 129,222 |
| 2022-06-06 | $15.17 | $15.28 | $15.13 | $15.18 | $14.82 | 156,227 |
| 2022-06-03 | $15.14 | $15.23 | $15.09 | $15.17 | $14.81 | 234,462 |
| 2022-06-02 | $15.11 | $15.26 | $15.08 | $15.18 | $14.82 | 166,412 |
| 2022-06-01 | $15.18 | $15.25 | $15.03 | $15.14 | $14.78 | 186,218 |
| 2022-05-31 | $15.33 | $15.33 | $15.05 | $15.17 | $14.81 | 245,971 |
| 2022-05-27 | $15.32 | $15.45 | $15.23 | $15.36 | $15.00 | 110,209 |
| 2022-05-26 | $14.92 | $15.37 | $14.92 | $15.22 | $14.86 | 169,136 |
| 2022-05-25 | $14.79 | $14.91 | $14.77 | $14.84 | $14.49 | 136,406 |
| 2022-05-24 | $14.94 | $14.98 | $14.72 | $14.75 | $14.40 | 279,544 |
| 2022-05-23 | $15.00 | $15.08 | $14.96 | $15.01 | $14.66 | 82,466 |
| 2022-05-20 | $15.05 | $15.08 | $14.86 | $14.98 | $14.63 | 103,626 |
| 2022-05-19 | $15.04 | $15.19 | $14.95 | $15.00 | $14.65 | 94,897 |
| 2022-05-18 | $15.25 | $15.31 | $15.00 | $15.12 | $14.76 | 154,484 |
| 2022-05-17 | $15.09 | $15.36 | $14.92 | $15.32 | $14.96 | 150,077 |
| 2022-05-16 | $14.89 | $15.00 | $14.83 | $14.99 | $14.64 | 135,512 |
| 2022-05-13 | $14.91 | $15.00 | $14.82 | $14.87 | $14.52 | 133,200 |
| 2022-05-12 | $15.14 | $15.14 | $14.80 | $14.88 | $14.53 | 208,582 |
| 2022-05-11 | $15.24 | $15.44 | $15.13 | $15.14 | $14.78 | 187,771 |
| 2022-05-10 | $15.42 | $15.60 | $15.40 | $15.53 | $15.05 | 176,692 |
| 2022-05-09 | $15.64 | $15.85 | $15.34 | $15.40 | $14.92 | 243,263 |
| 2022-05-06 | $15.71 | $15.80 | $15.59 | $15.64 | $15.16 | 94,217 |
| 2022-05-05 | $15.87 | $16.01 | $15.71 | $15.75 | $15.26 | 177,672 |
| 2022-05-04 | $15.83 | $16.23 | $15.70 | $16.05 | $15.55 | 163,596 |
| 2022-05-03 | $15.78 | $15.82 | $15.70 | $15.76 | $15.27 | 98,288 |
| 2022-05-02 | $15.72 | $15.89 | $15.57 | $15.70 | $15.21 | 152,839 |
| 2022-04-29 | $15.94 | $16.02 | $15.81 | $15.83 | $15.34 | 98,306 |
| 2022-04-28 | $16.04 | $16.08 | $15.89 | $15.95 | $15.46 | 110,379 |
| 2022-04-27 | $15.92 | $16.21 | $15.90 | $15.96 | $15.47 | 200,997 |
| 2022-04-26 | $16.02 | $16.16 | $15.92 | $15.92 | $15.43 | 153,570 |
| 2022-04-25 | $15.95 | $16.13 | $15.94 | $16.05 | $15.55 | 76,990 |
| 2022-04-22 | $16.13 | $16.14 | $15.97 | $16.09 | $15.59 | 100,864 |
| 2022-04-21 | $16.23 | $16.29 | $16.06 | $16.14 | $15.64 | 185,524 |
| 2022-04-20 | $16.19 | $16.30 | $16.11 | $16.20 | $15.70 | 181,070 |
| 2022-04-19 | $16.18 | $16.31 | $16.09 | $16.16 | $15.66 | 256,415 |
| 2022-04-18 | $16.44 | $16.45 | $16.22 | $16.28 | $15.78 | 103,458 |
| 2022-04-14 | $16.50 | $16.73 | $16.40 | $16.40 | $15.89 | 50,340 |
| 2022-04-13 | $16.66 | $16.85 | $16.50 | $16.55 | $16.04 | 88,100 |
| 2022-04-12 | $16.45 | $16.93 | $16.45 | $16.72 | $16.09 | 274,103 |
| 2022-04-11 | $16.82 | $16.82 | $16.33 | $16.44 | $15.82 | 157,574 |
| 2022-04-08 | $16.94 | $17.04 | $16.63 | $16.63 | $16.00 | 101,445 |
| 2022-04-07 | $16.83 | $17.06 | $16.73 | $17.06 | $16.42 | 133,409 |
| 2022-04-06 | $16.93 | $17.00 | $16.75 | $16.82 | $16.19 | 117,431 |
| 2022-04-05 | $17.24 | $17.25 | $16.89 | $16.94 | $16.30 | 112,863 |
| 2022-04-04 | $17.53 | $17.53 | $17.13 | $17.22 | $16.57 | 128,294 |
| 2022-04-01 | $16.78 | $17.66 | $16.75 | $17.42 | $16.76 | 352,277 |
| 2022-03-31 | $16.56 | $16.81 | $16.55 | $16.75 | $16.12 | 156,221 |
| 2022-03-30 | $16.49 | $16.62 | $16.42 | $16.49 | $15.87 | 185,385 |
| 2022-03-29 | $16.35 | $16.51 | $16.30 | $16.48 | $15.86 | 225,925 |
| 2022-03-28 | $16.40 | $16.41 | $16.24 | $16.32 | $15.70 | 187,294 |
| 2022-03-25 | $16.46 | $16.54 | $16.30 | $16.33 | $15.71 | 216,052 |
| 2022-03-24 | $16.72 | $16.72 | $16.42 | $16.55 | $15.93 | 300,352 |
| 2022-03-23 | $16.70 | $16.89 | $16.60 | $16.68 | $16.05 | 101,031 |
| 2022-03-22 | $17.00 | $17.00 | $16.77 | $16.83 | $16.19 | 65,813 |
| 2022-03-21 | $17.19 | $17.22 | $16.63 | $16.84 | $16.20 | 153,909 |
| 2022-03-18 | $16.99 | $17.25 | $16.91 | $17.13 | $16.48 | 143,848 |
| 2022-03-17 | $16.62 | $16.95 | $16.59 | $16.90 | $16.26 | 85,810 |
| 2022-03-16 | $16.46 | $16.76 | $16.46 | $16.61 | $15.98 | 90,821 |
| 2022-03-15 | $16.30 | $16.63 | $16.30 | $16.54 | $15.80 | 111,324 |
| 2022-03-14 | $16.93 | $16.97 | $16.26 | $16.45 | $15.72 | 155,482 |
| 2022-03-11 | $16.96 | $17.00 | $16.85 | $16.93 | $16.18 | 109,528 |
| 2022-03-10 | $17.06 | $17.08 | $16.81 | $16.90 | $16.15 | 98,287 |
| 2022-03-09 | $17.10 | $17.18 | $17.06 | $17.10 | $16.34 | 80,720 |
| 2022-03-08 | $17.20 | $17.29 | $17.03 | $17.07 | $16.31 | 157,612 |
| 2022-03-07 | $17.37 | $17.37 | $17.07 | $17.14 | $16.38 | 135,489 |
| 2022-03-04 | $17.52 | $17.52 | $17.28 | $17.33 | $16.56 | 178,335 |
| 2022-03-03 | $17.53 | $17.54 | $17.34 | $17.43 | $16.66 | 59,089 |
| 2022-03-02 | $17.42 | $17.52 | $17.28 | $17.52 | $16.74 | 99,538 |
| 2022-03-01 | $17.39 | $17.44 | $17.32 | $17.43 | $16.66 | 74,223 |
| 2022-02-28 | $17.15 | $17.38 | $17.10 | $17.31 | $16.54 | 129,360 |
| 2022-02-25 | $17.22 | $17.31 | $17.03 | $17.10 | $16.34 | 110,997 |
| 2022-02-24 | $16.63 | $17.29 | $16.61 | $17.20 | $16.44 | 182,201 |
| 2022-02-23 | $17.00 | $17.08 | $16.84 | $17.00 | $16.24 | 150,645 |
| 2022-02-22 | $17.24 | $17.24 | $16.94 | $16.97 | $16.22 | 135,746 |
| 2022-02-18 | $17.18 | $17.38 | $17.18 | $17.24 | $16.47 | 79,406 |
| 2022-02-17 | $17.37 | $17.48 | $17.20 | $17.24 | $16.47 | 125,777 |
| 2022-02-16 | $17.36 | $17.55 | $17.30 | $17.39 | $16.62 | 96,665 |
| 2022-02-15 | $17.42 | $17.53 | $17.40 | $17.53 | $16.64 | 157,585 |
| 2022-02-14 | $17.55 | $17.63 | $17.30 | $17.40 | $16.52 | 130,487 |
| 2022-02-11 | $17.75 | $17.79 | $17.48 | $17.55 | $16.66 | 112,760 |
| 2022-02-10 | $17.86 | $17.89 | $17.66 | $17.69 | $16.79 | 109,238 |
| 2022-02-09 | $17.93 | $17.99 | $17.73 | $17.87 | $16.96 | 136,795 |
| 2022-02-08 | $17.87 | $18.00 | $17.83 | $17.94 | $17.03 | 88,446 |
| 2022-02-07 | $17.76 | $17.92 | $17.70 | $17.84 | $16.93 | 127,572 |
| 2022-02-04 | $17.94 | $18.03 | $17.82 | $17.87 | $16.96 | 149,525 |
| 2022-02-03 | $18.15 | $18.15 | $17.91 | $17.97 | $17.06 | 124,302 |
| 2022-02-02 | $18.25 | $18.27 | $18.05 | $18.23 | $17.30 | 127,969 |
| 2022-02-01 | $18.07 | $18.26 | $18.01 | $18.26 | $17.33 | 103,796 |
| 2022-01-31 | $18.24 | $18.25 | $17.94 | $18.01 | $17.09 | 147,370 |
| 2022-01-28 | $18.00 | $18.12 | $17.84 | $18.07 | $17.15 | 192,737 |
| 2022-01-27 | $18.06 | $18.23 | $17.98 | $17.99 | $17.08 | 130,581 |
| 2022-01-26 | $17.94 | $18.19 | $17.94 | $18.08 | $17.16 | 157,382 |
| 2022-01-25 | $17.83 | $17.97 | $17.52 | $17.94 | $17.03 | 204,286 |
| 2022-01-24 | $18.03 | $18.07 | $17.47 | $17.81 | $16.90 | 339,947 |
| 2022-01-21 | $18.30 | $18.31 | $18.06 | $18.09 | $17.17 | 188,371 |
| 2022-01-20 | $18.35 | $18.48 | $18.28 | $18.35 | $17.42 | 290,330 |
| 2022-01-19 | $18.08 | $18.36 | $18.07 | $18.30 | $17.37 | 269,849 |
| 2022-01-18 | $18.33 | $18.33 | $18.05 | $18.06 | $17.14 | 169,763 |
| 2022-01-14 | $18.69 | $18.69 | $18.22 | $18.33 | $17.40 | 423,661 |
| 2022-01-13 | $18.64 | $18.76 | $18.62 | $18.69 | $17.74 | 282,632 |
| 2022-01-12 | $18.50 | $18.70 | $18.45 | $18.69 | $17.74 | 281,598 |
| 2022-01-11 | $18.50 | $18.59 | $18.46 | $18.59 | $17.54 | 184,409 |
| 2022-01-10 | $18.64 | $18.68 | $18.40 | $18.50 | $17.45 | 144,805 |
| 2022-01-07 | $18.63 | $18.64 | $18.47 | $18.64 | $17.58 | 110,871 |
| 2022-01-06 | $18.54 | $18.60 | $18.42 | $18.49 | $17.44 | 109,328 |
| 2022-01-05 | $18.74 | $18.80 | $18.54 | $18.57 | $17.52 | 232,500 |
| 2022-01-04 | $18.75 | $18.80 | $18.66 | $18.75 | $17.69 | 195,497 |
| 2022-01-03 | $18.71 | $18.79 | $18.56 | $18.75 | $17.69 | 260,467 |
| 2021-12-31 | $18.40 | $18.75 | $18.28 | $18.70 | $17.64 | 758,671 |
| 2021-12-30 | $18.40 | $18.46 | $18.28 | $18.45 | $17.40 | 446,587 |
| 2021-12-29 | $18.25 | $18.36 | $18.20 | $18.27 | $17.23 | 409,962 |
| 2021-12-28 | $18.28 | $18.39 | $18.21 | $18.25 | $17.21 | 350,599 |
| 2021-12-27 | $18.35 | $18.44 | $18.24 | $18.31 | $17.27 | 347,567 |
| 2021-12-23 | $18.32 | $18.45 | $18.27 | $18.39 | $17.35 | 417,604 |
| 2021-12-22 | $18.25 | $18.37 | $18.22 | $18.32 | $17.28 | 349,933 |
| 2021-12-21 | $18.12 | $18.25 | $18.07 | $18.20 | $17.17 | 256,904 |
| 2021-12-20 | $18.25 | $18.47 | $17.99 | $18.02 | $17.00 | 372,218 |
| 2021-12-17 | $18.48 | $18.54 | $18.28 | $18.39 | $17.35 | 264,301 |
| 2021-12-16 | $18.39 | $18.56 | $18.32 | $18.50 | $17.45 | 226,327 |
| 2021-12-15 | $18.41 | $18.51 | $18.18 | $18.49 | $17.44 | 222,550 |
| 2021-12-14 | $18.31 | $18.60 | $18.31 | $18.57 | $17.41 | 246,044 |
| 2021-12-13 | $18.71 | $18.72 | $18.24 | $18.41 | $17.26 | 577,515 |
| 2021-12-10 | $18.75 | $18.98 | $18.66 | $18.69 | $17.52 | 172,209 |
| 2021-12-09 | $18.75 | $18.94 | $18.75 | $18.83 | $17.65 | 162,915 |
| 2021-12-08 | $19.11 | $19.22 | $18.71 | $18.83 | $17.65 | 274,728 |
| 2021-12-07 | $19.10 | $19.20 | $18.96 | $19.08 | $17.88 | 168,622 |
| 2021-12-06 | $18.91 | $19.03 | $18.83 | $19.03 | $17.84 | 235,393 |
| 2021-12-03 | $18.61 | $18.83 | $18.53 | $18.83 | $17.65 | 346,574 |
| 2021-12-02 | $18.47 | $18.59 | $18.47 | $18.57 | $17.41 | 179,549 |
| 2021-12-01 | $18.59 | $18.74 | $18.47 | $18.47 | $17.31 | 166,976 |
| 2021-11-30 | $18.70 | $18.76 | $18.50 | $18.53 | $17.37 | 196,964 |
| 2021-11-29 | $18.66 | $18.70 | $18.55 | $18.67 | $17.50 | 94,806 |
| 2021-11-26 | $18.61 | $18.64 | $18.53 | $18.57 | $17.41 | 76,090 |
| 2021-11-24 | $18.65 | $18.74 | $18.61 | $18.70 | $17.53 | 188,914 |
| 2021-11-23 | $18.83 | $18.83 | $18.44 | $18.65 | $17.48 | 296,604 |
| 2021-11-22 | $18.88 | $18.94 | $18.50 | $18.63 | $17.46 | 426,876 |
| 2021-11-19 | $18.93 | $18.99 | $18.88 | $18.89 | $17.71 | 203,684 |
| 2021-11-18 | $19.07 | $19.08 | $18.92 | $18.92 | $17.73 | 159,418 |
| 2021-11-17 | $19.25 | $19.25 | $19.06 | $19.09 | $17.89 | 119,497 |
| 2021-11-16 | $19.24 | $19.29 | $19.21 | $19.25 | $18.04 | 92,387 |
| 2021-11-15 | $19.36 | $19.36 | $19.25 | $19.29 | $18.08 | 73,865 |
| 2021-11-12 | $19.30 | $19.30 | $19.24 | $19.29 | $18.08 | 111,897 |
| 2021-11-11 | $19.38 | $19.38 | $19.26 | $19.30 | $18.09 | 86,487 |
| 2021-11-10 | $19.44 | $19.47 | $19.29 | $19.31 | $18.10 | 127,368 |
| 2021-11-09 | $19.44 | $19.46 | $19.30 | $19.44 | $18.22 | 93,891 |
| 2021-11-08 | $19.67 | $19.69 | $19.42 | $19.46 | $18.13 | 182,470 |
| 2021-11-05 | $19.38 | $19.57 | $19.35 | $19.56 | $18.23 | 146,541 |
| 2021-11-04 | $19.52 | $19.53 | $19.30 | $19.33 | $18.01 | 115,125 |
| 2021-11-03 | $19.53 | $19.53 | $19.46 | $19.52 | $18.19 | 48,851 |
| 2021-11-02 | $19.52 | $19.53 | $19.40 | $19.50 | $18.17 | 96,273 |
| 2021-11-01 | $19.45 | $19.54 | $19.40 | $19.42 | $18.09 | 108,794 |
| 2021-10-29 | $19.46 | $19.46 | $19.28 | $19.44 | $18.11 | 111,760 |
| 2021-10-28 | $19.41 | $19.49 | $19.38 | $19.45 | $18.12 | 74,819 |
| 2021-10-27 | $19.40 | $19.45 | $19.32 | $19.39 | $18.07 | 118,242 |
| 2021-10-26 | $19.38 | $19.40 | $19.34 | $19.40 | $18.08 | 73,208 |
| 2021-10-25 | $19.44 | $19.54 | $19.35 | $19.40 | $18.08 | 128,621 |
| 2021-10-22 | $19.51 | $19.55 | $19.42 | $19.44 | $18.11 | 73,008 |
| 2021-10-21 | $19.62 | $19.65 | $19.48 | $19.55 | $18.22 | 75,385 |
| 2021-10-20 | $19.83 | $19.83 | $19.56 | $19.59 | $18.25 | 110,243 |
| 2021-10-19 | $19.65 | $19.83 | $19.54 | $19.81 | $18.46 | 87,309 |
| 2021-10-18 | $19.66 | $19.74 | $19.49 | $19.60 | $18.26 | 88,063 |
| 2021-10-15 | $19.83 | $19.83 | $19.51 | $19.57 | $18.23 | 79,852 |
| 2021-10-14 | $19.88 | $19.88 | $19.63 | $19.74 | $18.39 | 104,625 |
| 2021-10-13 | $19.65 | $19.72 | $19.52 | $19.61 | $18.27 | 129,302 |
| 2021-10-12 | $19.74 | $19.83 | $19.65 | $19.65 | $18.20 | 76,948 |
| 2021-10-11 | $19.84 | $19.85 | $19.70 | $19.74 | $18.28 | 72,122 |
| 2021-10-08 | $19.75 | $19.84 | $19.70 | $19.74 | $18.28 | 82,861 |
| 2021-10-07 | $19.75 | $19.82 | $19.72 | $19.76 | $18.30 | 90,343 |
| 2021-10-06 | $19.80 | $19.81 | $19.67 | $19.72 | $18.27 | 158,484 |
| 2021-10-05 | $19.77 | $19.85 | $19.76 | $19.81 | $18.35 | 81,624 |
| 2021-10-04 | $19.84 | $19.85 | $19.70 | $19.77 | $18.31 | 182,436 |
| 2021-10-01 | $19.35 | $19.80 | $19.32 | $19.80 | $18.34 | 485,598 |
| 2021-09-30 | $19.07 | $19.16 | $18.99 | $19.11 | $17.70 | 71,330 |
| 2021-09-29 | $19.04 | $19.19 | $18.97 | $18.98 | $17.58 | 173,851 |
| 2021-09-28 | $18.92 | $19.13 | $18.85 | $19.07 | $17.66 | 258,284 |
| 2021-09-27 | $19.39 | $19.42 | $19.00 | $19.09 | $17.68 | 190,938 |
| 2021-09-24 | $19.42 | $19.51 | $19.36 | $19.37 | $17.94 | 83,206 |
| 2021-09-23 | $19.56 | $19.60 | $19.42 | $19.43 | $18.00 | 140,081 |
| 2021-09-22 | $19.50 | $19.68 | $19.48 | $19.59 | $18.15 | 113,805 |
| 2021-09-21 | $19.51 | $19.62 | $19.44 | $19.55 | $18.11 | 97,395 |
| 2021-09-20 | $19.40 | $19.51 | $19.30 | $19.37 | $17.94 | 165,322 |
| 2021-09-17 | $19.57 | $19.66 | $19.43 | $19.47 | $18.03 | 70,278 |
| 2021-09-16 | $19.60 | $19.65 | $19.42 | $19.59 | $18.15 | 69,368 |
| 2021-09-15 | $19.57 | $19.70 | $19.53 | $19.60 | $18.16 | 141,821 |
| 2021-09-14 | $19.84 | $19.93 | $19.74 | $19.77 | $18.20 | 86,555 |
| 2021-09-13 | $19.87 | $20.00 | $19.76 | $19.88 | $18.31 | 195,077 |
| 2021-09-10 | $19.88 | $19.91 | $19.86 | $19.91 | $18.33 | 117,598 |
| 2021-09-09 | $19.80 | $19.88 | $19.71 | $19.87 | $18.30 | 61,208 |
| 2021-09-08 | $19.82 | $19.85 | $19.74 | $19.80 | $18.23 | 56,716 |
| 2021-09-07 | $19.75 | $19.93 | $19.67 | $19.89 | $18.31 | 94,799 |
| 2021-09-03 | $19.91 | $19.91 | $19.73 | $19.75 | $18.19 | 82,970 |
| 2021-09-02 | $19.92 | $19.95 | $19.84 | $19.84 | $18.27 | 55,511 |
| 2021-09-01 | $19.87 | $19.95 | $19.85 | $19.94 | $18.36 | 73,283 |
| 2021-08-31 | $20.00 | $20.00 | $19.88 | $19.88 | $18.31 | 100,759 |
| 2021-08-30 | $19.90 | $19.94 | $19.85 | $19.91 | $18.33 | 47,902 |
| 2021-08-27 | $19.82 | $19.90 | $19.77 | $19.89 | $18.31 | 48,335 |
| 2021-08-26 | $19.78 | $19.85 | $19.76 | $19.76 | $18.19 | 70,721 |
| 2021-08-25 | $19.78 | $19.88 | $19.78 | $19.82 | $18.25 | 57,601 |
| 2021-08-24 | $19.84 | $19.84 | $19.73 | $19.79 | $18.22 | 43,634 |
| 2021-08-23 | $19.70 | $19.75 | $19.67 | $19.75 | $18.19 | 93,143 |
| 2021-08-20 | $19.87 | $19.89 | $19.66 | $19.70 | $18.14 | 109,965 |
| 2021-08-19 | $19.94 | $19.94 | $19.79 | $19.86 | $18.29 | 67,472 |
| 2021-08-18 | $19.90 | $19.97 | $19.89 | $19.94 | $18.36 | 64,912 |
| 2021-08-17 | $19.83 | $19.93 | $19.78 | $19.90 | $18.32 | 50,672 |
| 2021-08-16 | $19.89 | $19.90 | $19.76 | $19.83 | $18.26 | 60,934 |
| 2021-08-13 | $19.76 | $19.90 | $19.76 | $19.88 | $18.31 | 37,935 |
| 2021-08-12 | $19.77 | $19.81 | $19.75 | $19.80 | $18.23 | 72,559 |
| 2021-08-11 | $19.92 | $19.92 | $19.73 | $19.77 | $18.20 | 67,729 |
| 2021-08-10 | $19.90 | $19.93 | $19.85 | $19.91 | $18.23 | 54,846 |
| 2021-08-09 | $19.90 | $19.91 | $19.84 | $19.85 | $18.17 | 47,292 |
| 2021-08-06 | $19.92 | $19.93 | $19.81 | $19.87 | $18.19 | 41,828 |
| 2021-08-05 | $19.94 | $19.94 | $19.90 | $19.90 | $18.22 | 44,142 |
| 2021-08-04 | $19.95 | $19.96 | $19.90 | $19.91 | $18.23 | 53,592 |
| 2021-08-03 | $19.95 | $19.95 | $19.93 | $19.95 | $18.26 | 50,338 |
| 2021-08-02 | $19.90 | $19.96 | $19.90 | $19.96 | $18.27 | 54,773 |
| 2021-07-30 | $19.90 | $19.93 | $19.82 | $19.93 | $18.24 | 59,537 |
| 2021-07-29 | $19.71 | $19.85 | $19.66 | $19.84 | $18.16 | 68,531 |
| 2021-07-28 | $19.69 | $19.75 | $19.56 | $19.72 | $18.05 | 103,113 |
| 2021-07-27 | $19.75 | $19.75 | $19.56 | $19.64 | $17.98 | 113,701 |
| 2021-07-26 | $19.90 | $19.90 | $19.70 | $19.75 | $18.08 | 117,154 |
| 2021-07-23 | $19.82 | $19.90 | $19.81 | $19.89 | $18.21 | 57,534 |
| 2021-07-22 | $19.80 | $19.90 | $19.74 | $19.87 | $18.19 | 120,596 |
| 2021-07-21 | $19.52 | $19.87 | $19.50 | $19.74 | $18.07 | 91,144 |
| 2021-07-20 | $19.34 | $19.65 | $19.34 | $19.59 | $17.93 | 133,182 |
| 2021-07-19 | $19.31 | $19.36 | $19.22 | $19.27 | $17.64 | 115,135 |
| 2021-07-16 | $19.65 | $19.68 | $19.33 | $19.45 | $17.80 | 413,572 |
| 2021-07-15 | $19.79 | $19.81 | $19.61 | $19.67 | $18.01 | 88,316 |
| 2021-07-14 | $19.83 | $19.88 | $19.73 | $19.78 | $18.11 | 58,676 |
| 2021-07-13 | $20.00 | $20.08 | $19.88 | $19.88 | $18.09 | 99,641 |
| 2021-07-12 | $20.06 | $20.10 | $19.93 | $19.98 | $18.18 | 106,748 |
| 2021-07-09 | $20.00 | $20.04 | $19.96 | $19.99 | $18.19 | 63,014 |
| 2021-07-08 | $19.87 | $19.97 | $19.85 | $19.95 | $18.15 | 87,419 |
| 2021-07-07 | $20.04 | $20.04 | $19.90 | $19.94 | $18.15 | 57,634 |
| 2021-07-06 | $20.00 | $20.06 | $19.90 | $19.95 | $18.15 | 62,481 |
| 2021-07-02 | $20.14 | $20.26 | $19.96 | $19.99 | $18.19 | 156,812 |
| 2021-07-01 | $20.04 | $20.14 | $19.95 | $20.14 | $18.33 | 94,898 |
| 2021-06-30 | $20.01 | $20.12 | $19.95 | $20.00 | $18.20 | 173,112 |
| 2021-06-29 | $20.01 | $20.01 | $19.84 | $19.87 | $18.08 | 127,310 |
| 2021-06-28 | $20.00 | $20.05 | $19.96 | $19.98 | $18.18 | 228,913 |
| 2021-06-25 | $19.86 | $19.99 | $19.79 | $19.96 | $18.17 | 43,159 |
| 2021-06-24 | $19.81 | $19.86 | $19.74 | $19.84 | $18.05 | 69,922 |
| 2021-06-23 | $19.78 | $19.90 | $19.78 | $19.85 | $18.06 | 85,658 |
| 2021-06-22 | $19.80 | $19.87 | $19.72 | $19.87 | $18.08 | 47,262 |
| 2021-06-21 | $19.77 | $19.90 | $19.65 | $19.73 | $17.95 | 58,754 |
| 2021-06-18 | $19.93 | $20.00 | $19.71 | $19.74 | $17.96 | 69,971 |
| 2021-06-17 | $19.80 | $20.00 | $19.72 | $19.88 | $18.09 | 160,095 |
| 2021-06-16 | $19.91 | $20.00 | $19.80 | $19.90 | $18.11 | 75,192 |
| 2021-06-15 | $19.98 | $20.00 | $19.93 | $20.00 | $18.09 | 112,485 |
| 2021-06-14 | $20.00 | $20.00 | $19.86 | $20.00 | $18.09 | 127,389 |
| 2021-06-11 | $19.97 | $20.00 | $19.86 | $20.00 | $18.09 | 53,179 |
| 2021-06-10 | $19.88 | $20.00 | $19.82 | $19.97 | $18.07 | 96,408 |
| 2021-06-09 | $19.85 | $19.90 | $19.76 | $19.85 | $17.96 | 78,277 |
| 2021-06-08 | $19.66 | $19.88 | $19.66 | $19.82 | $17.93 | 88,424 |
| 2021-06-07 | $19.94 | $19.94 | $19.59 | $19.72 | $17.84 | 137,754 |
| 2021-06-04 | $19.90 | $19.94 | $19.78 | $19.80 | $17.91 | 60,504 |
| 2021-06-03 | $19.95 | $19.95 | $19.72 | $19.87 | $17.98 | 97,750 |
| 2021-06-02 | $19.89 | $19.94 | $19.79 | $19.94 | $18.04 | 115,912 |
| 2021-06-01 | $19.85 | $19.97 | $19.79 | $19.84 | $17.95 | 91,393 |
| 2021-05-28 | $19.90 | $19.95 | $19.70 | $19.92 | $18.02 | 84,206 |
| 2021-05-27 | $19.78 | $19.84 | $19.67 | $19.80 | $17.91 | 46,047 |
| 2021-05-26 | $19.68 | $19.85 | $19.65 | $19.79 | $17.90 | 66,083 |
| 2021-05-25 | $19.79 | $19.79 | $19.65 | $19.68 | $17.80 | 38,125 |
| 2021-05-24 | $19.62 | $19.75 | $19.62 | $19.68 | $17.80 | 82,202 |
| 2021-05-21 | $19.74 | $19.80 | $19.59 | $19.64 | $17.77 | 90,073 |
| 2021-05-20 | $19.90 | $19.90 | $19.63 | $19.65 | $17.78 | 77,558 |
| 2021-05-19 | $19.64 | $19.98 | $19.64 | $19.95 | $18.05 | 90,564 |
| 2021-05-18 | $19.74 | $19.90 | $19.68 | $19.86 | $17.97 | 117,963 |
| 2021-05-17 | $19.75 | $19.85 | $19.64 | $19.70 | $17.82 | 63,836 |
| 2021-05-14 | $19.62 | $19.80 | $19.62 | $19.77 | $17.89 | 42,557 |
| 2021-05-13 | $19.69 | $19.80 | $19.47 | $19.66 | $17.79 | 58,776 |
| 2021-05-12 | $19.65 | $19.77 | $19.55 | $19.68 | $17.80 | 128,984 |
| 2021-05-11 | $19.74 | $19.83 | $19.66 | $19.78 | $17.79 | 69,054 |
| 2021-05-10 | $19.65 | $19.84 | $19.65 | $19.76 | $17.77 | 77,723 |
| 2021-05-07 | $19.74 | $19.77 | $19.59 | $19.70 | $17.72 | 148,426 |
| 2021-05-06 | $19.74 | $19.90 | $19.71 | $19.71 | $17.73 | 102,098 |
| 2021-05-05 | $19.85 | $19.98 | $19.84 | $19.88 | $17.88 | 76,200 |
| 2021-05-04 | $19.85 | $19.98 | $19.60 | $19.95 | $17.94 | 364,438 |
| 2021-05-03 | $19.85 | $19.90 | $19.73 | $19.82 | $17.83 | 107,694 |
| 2021-04-30 | $19.79 | $19.85 | $19.60 | $19.85 | $17.85 | 134,976 |
| 2021-04-29 | $19.70 | $19.79 | $19.56 | $19.79 | $17.80 | 80,820 |
| 2021-04-28 | $19.55 | $19.70 | $19.50 | $19.60 | $17.63 | 141,831 |
| 2021-04-27 | $19.51 | $19.61 | $19.45 | $19.57 | $17.60 | 101,723 |
| 2021-04-26 | $19.44 | $19.60 | $19.44 | $19.54 | $17.57 | 73,468 |
| 2021-04-23 | $19.57 | $19.60 | $19.52 | $19.56 | $17.59 | 110,502 |
| 2021-04-22 | $19.57 | $19.58 | $19.53 | $19.55 | $17.58 | 362,357 |
| 2021-04-21 | $19.59 | $19.59 | $19.55 | $19.56 | $17.59 | 110,438 |
| 2021-04-20 | $19.55 | $19.65 | $19.55 | $19.58 | $17.61 | 72,487 |
| 2021-04-19 | $19.59 | $19.62 | $19.55 | $19.55 | $17.58 | 83,381 |
| 2021-04-16 | $19.60 | $19.60 | $19.55 | $19.58 | $17.61 | 69,565 |
| 2021-04-15 | $19.60 | $19.60 | $19.50 | $19.58 | $17.61 | 89,182 |
| 2021-04-14 | $19.48 | $19.65 | $19.48 | $19.56 | $17.59 | 128,425 |
| 2021-04-13 | $19.66 | $19.66 | $19.42 | $19.65 | $17.57 | 101,705 |
| 2021-04-12 | $19.54 | $19.66 | $19.52 | $19.65 | $17.57 | 91,187 |
| 2021-04-09 | $19.38 | $19.54 | $19.36 | $19.54 | $17.47 | 129,322 |
| 2021-04-08 | $19.38 | $19.41 | $19.34 | $19.37 | $17.32 | 107,641 |
| 2021-04-07 | $19.43 | $19.44 | $19.34 | $19.37 | $17.32 | 80,267 |
| 2021-04-06 | $19.31 | $19.42 | $19.26 | $19.37 | $17.32 | 106,267 |
| 2021-04-05 | $19.38 | $19.41 | $19.22 | $19.27 | $17.23 | 135,750 |
| 2021-04-01 | $19.14 | $19.37 | $19.14 | $19.32 | $17.27 | 131,787 |
| 2021-03-31 | $19.16 | $19.24 | $19.02 | $19.14 | $17.11 | 150,171 |
| 2021-03-30 | $18.85 | $19.09 | $18.85 | $19.08 | $17.06 | 110,289 |
| 2021-03-29 | $18.88 | $19.00 | $18.78 | $18.88 | $16.88 | 77,832 |
| 2021-03-26 | $18.86 | $19.02 | $18.68 | $18.92 | $16.92 | 242,149 |
| 2021-03-25 | $18.87 | $18.95 | $18.73 | $18.90 | $16.90 | 174,813 |
| 2021-03-24 | $18.81 | $18.93 | $18.80 | $18.86 | $16.86 | 138,130 |
| 2021-03-23 | $18.95 | $18.99 | $18.76 | $18.87 | $16.87 | 150,560 |
| 2021-03-22 | $18.92 | $19.06 | $18.84 | $18.93 | $16.92 | 152,497 |
| 2021-03-19 | $18.80 | $18.97 | $18.77 | $18.84 | $16.84 | 105,994 |
| 2021-03-18 | $18.95 | $18.98 | $18.85 | $18.86 | $16.86 | 142,642 |
| 2021-03-17 | $18.96 | $19.11 | $18.92 | $19.00 | $16.99 | 65,170 |
| 2021-03-16 | $19.06 | $19.17 | $18.89 | $19.04 | $17.02 | 137,172 |
| 2021-03-15 | $19.19 | $19.20 | $19.02 | $19.06 | $17.04 | 82,027 |
| 2021-03-12 | $19.16 | $19.22 | $19.05 | $19.20 | $17.17 | 154,757 |
| 2021-03-11 | $19.13 | $19.25 | $19.10 | $19.19 | $17.16 | 110,969 |
| 2021-03-10 | $19.10 | $19.29 | $19.02 | $19.10 | $17.08 | 163,466 |
| 2021-03-09 | $19.23 | $19.30 | $19.09 | $19.19 | $17.05 | 117,188 |
| 2021-03-08 | $19.30 | $19.36 | $19.08 | $19.22 | $17.08 | 144,704 |
| 2021-03-05 | $19.05 | $19.44 | $19.05 | $19.38 | $17.22 | 115,694 |
| 2021-03-04 | $19.50 | $19.62 | $19.06 | $19.08 | $16.95 | 233,952 |
| 2021-03-03 | $19.51 | $19.57 | $19.38 | $19.57 | $17.39 | 57,911 |
| 2021-03-02 | $19.33 | $19.70 | $19.27 | $19.50 | $17.33 | 211,214 |
| 2021-03-01 | $19.20 | $19.37 | $19.13 | $19.27 | $17.12 | 170,786 |
| 2021-02-26 | $19.10 | $19.45 | $19.05 | $19.12 | $16.99 | 203,259 |
| 2021-02-25 | $19.49 | $19.55 | $18.78 | $18.94 | $16.83 | 246,568 |
| 2021-02-24 | $19.50 | $19.59 | $19.22 | $19.45 | $17.28 | 114,577 |
| 2021-02-23 | $19.35 | $19.45 | $19.12 | $19.35 | $17.19 | 87,617 |
| 2021-02-22 | $19.52 | $19.64 | $19.32 | $19.35 | $17.19 | 114,460 |
| 2021-02-19 | $19.42 | $19.57 | $19.36 | $19.50 | $17.33 | 80,255 |
| 2021-02-18 | $19.65 | $19.75 | $19.34 | $19.50 | $17.33 | 90,281 |
| 2021-02-17 | $19.62 | $19.74 | $19.50 | $19.60 | $17.42 | 100,059 |
| 2021-02-16 | $19.66 | $20.10 | $19.50 | $19.56 | $17.38 | 383,227 |
| 2021-02-12 | $19.39 | $19.56 | $19.30 | $19.55 | $17.37 | 81,030 |
| 2021-02-11 | $19.51 | $19.71 | $19.34 | $19.52 | $17.35 | 92,059 |
| 2021-02-10 | $19.46 | $19.73 | $19.30 | $19.59 | $17.41 | 154,849 |
| 2021-02-09 | $19.43 | $19.60 | $19.37 | $19.59 | $17.30 | 133,741 |
| 2021-02-08 | $19.49 | $19.59 | $19.31 | $19.56 | $17.28 | 210,378 |
| 2021-02-05 | $19.06 | $19.48 | $19.06 | $19.30 | $17.05 | 198,785 |
| 2021-02-04 | $19.09 | $19.19 | $19.01 | $19.04 | $16.82 | 70,918 |
| 2021-02-03 | $19.09 | $19.18 | $19.05 | $19.09 | $16.86 | 45,067 |
| 2021-02-02 | $19.13 | $19.19 | $18.84 | $19.15 | $16.92 | 68,014 |
| 2021-02-01 | $18.89 | $19.13 | $18.89 | $19.09 | $16.86 | 98,824 |
| 2021-01-29 | $18.96 | $19.05 | $18.79 | $18.99 | $16.77 | 140,294 |
| 2021-01-28 | $18.73 | $19.05 | $18.65 | $18.90 | $16.70 | 91,510 |
| 2021-01-27 | $18.81 | $18.99 | $18.67 | $18.70 | $16.52 | 138,612 |
| 2021-01-26 | $19.00 | $19.07 | $18.81 | $18.88 | $16.68 | 145,655 |
| 2021-01-25 | $19.09 | $19.19 | $18.90 | $19.03 | $16.81 | 122,547 |
| 2021-01-22 | $18.95 | $19.14 | $18.95 | $19.03 | $16.81 | 190,651 |
| 2021-01-21 | $19.08 | $19.10 | $18.82 | $19.08 | $16.85 | 129,216 |
| 2021-01-20 | $18.86 | $19.12 | $18.80 | $19.05 | $16.83 | 136,367 |
| 2021-01-19 | $18.99 | $19.06 | $18.81 | $18.91 | $16.70 | 146,308 |
| 2021-01-15 | $18.75 | $19.03 | $18.75 | $18.95 | $16.74 | 90,096 |
| 2021-01-14 | $18.96 | $18.96 | $18.71 | $18.90 | $16.70 | 156,423 |
| 2021-01-13 | $18.86 | $19.03 | $18.66 | $19.02 | $16.80 | 91,544 |
| 2021-01-12 | $18.95 | $19.11 | $18.75 | $19.09 | $16.76 | 128,119 |
| 2021-01-11 | $18.99 | $19.06 | $18.92 | $19.06 | $16.73 | 79,030 |
| 2021-01-08 | $19.04 | $19.17 | $18.94 | $19.02 | $16.70 | 149,880 |
| 2021-01-07 | $18.99 | $19.04 | $18.86 | $19.02 | $16.70 | 102,895 |
| 2021-01-06 | $18.70 | $18.97 | $18.63 | $18.91 | $16.60 | 372,222 |
| 2021-01-05 | $18.59 | $18.87 | $18.52 | $18.73 | $16.44 | 306,722 |
| 2021-01-04 | $18.54 | $18.67 | $18.40 | $18.66 | $16.38 | 355,001 |
| 2020-12-31 | $18.42 | $18.65 | $18.36 | $18.51 | $16.25 | 540,615 |
| 2020-12-30 | $18.50 | $18.55 | $18.40 | $18.50 | $16.24 | 525,018 |
| 2020-12-29 | $18.60 | $18.65 | $18.37 | $18.57 | $16.30 | 385,381 |
| 2020-12-28 | $18.45 | $18.74 | $18.45 | $18.60 | $16.33 | 352,141 |
| 2020-12-24 | $18.40 | $18.48 | $18.32 | $18.38 | $16.14 | 135,279 |
| 2020-12-23 | $18.20 | $18.43 | $18.20 | $18.36 | $16.12 | 283,096 |
| 2020-12-22 | $18.35 | $18.54 | $18.16 | $18.20 | $15.98 | 334,296 |
| 2020-12-21 | $18.37 | $18.75 | $18.26 | $18.37 | $16.13 | 253,910 |
| 2020-12-18 | $18.54 | $18.69 | $18.43 | $18.51 | $16.25 | 276,505 |
| 2020-12-17 | $18.45 | $18.75 | $18.30 | $18.68 | $16.40 | 335,527 |
| 2020-12-16 | $18.65 | $18.73 | $18.30 | $18.51 | $16.25 | 381,429 |
| 2020-12-15 | $18.70 | $18.85 | $18.55 | $18.76 | $16.37 | 213,201 |
| 2020-12-14 | $18.72 | $18.96 | $18.59 | $18.68 | $16.30 | 132,907 |
| 2020-12-11 | $18.67 | $18.80 | $18.67 | $18.75 | $16.36 | 115,753 |
| 2020-12-10 | $18.71 | $18.98 | $18.63 | $18.85 | $16.45 | 189,322 |
| 2020-12-09 | $18.53 | $18.94 | $18.52 | $18.80 | $16.40 | 157,643 |
| 2020-12-08 | $18.47 | $18.66 | $18.45 | $18.63 | $16.25 | 139,406 |
| 2020-12-07 | $18.55 | $18.84 | $18.38 | $18.58 | $16.21 | 227,930 |
| 2020-12-04 | $18.38 | $18.76 | $18.30 | $18.64 | $16.26 | 200,851 |
| 2020-12-03 | $18.11 | $18.49 | $18.11 | $18.30 | $15.97 | 170,989 |
| 2020-12-02 | $18.07 | $18.29 | $18.03 | $18.18 | $15.86 | 118,290 |
| 2020-12-01 | $18.10 | $18.34 | $17.95 | $18.02 | $15.72 | 242,186 |
| 2020-11-30 | $18.08 | $18.28 | $18.00 | $18.20 | $15.88 | 215,069 |
| 2020-11-27 | $17.95 | $18.05 | $17.91 | $17.98 | $15.69 | 39,399 |
| 2020-11-25 | $17.90 | $18.11 | $17.83 | $17.98 | $15.69 | 169,471 |
| 2020-11-24 | $18.00 | $18.14 | $17.74 | $17.96 | $15.67 | 312,255 |
| 2020-11-23 | $17.68 | $17.85 | $17.68 | $17.70 | $15.44 | 160,673 |
| 2020-11-20 | $17.75 | $17.80 | $17.52 | $17.68 | $15.42 | 213,307 |
| 2020-11-19 | $17.45 | $17.75 | $17.43 | $17.65 | $15.40 | 204,593 |
| 2020-11-18 | $17.54 | $17.68 | $17.42 | $17.50 | $15.27 | 539,940 |
| 2020-11-17 | $17.50 | $17.61 | $17.43 | $17.61 | $15.36 | 121,744 |
| 2020-11-16 | $17.61 | $17.78 | $17.45 | $17.50 | $15.27 | 281,088 |
| 2020-11-13 | $17.58 | $17.63 | $17.51 | $17.63 | $15.38 | 109,211 |
| 2020-11-12 | $17.72 | $17.72 | $17.48 | $17.53 | $15.29 | 123,043 |
| 2020-11-11 | $17.60 | $17.68 | $17.48 | $17.62 | $15.37 | 88,588 |
| 2020-11-10 | $17.50 | $17.61 | $17.41 | $17.56 | $15.32 | 121,994 |
| 2020-11-09 | $17.70 | $17.94 | $17.40 | $17.51 | $15.18 | 238,170 |
| 2020-11-06 | $17.36 | $17.63 | $17.35 | $17.47 | $15.14 | 81,112 |
| 2020-11-05 | $17.28 | $17.46 | $17.25 | $17.40 | $15.08 | 351,526 |
| 2020-11-04 | $17.20 | $17.32 | $17.17 | $17.22 | $14.92 | 98,989 |
| 2020-11-03 | $17.08 | $17.21 | $17.04 | $17.10 | $14.82 | 116,498 |
| 2020-11-02 | $17.10 | $17.22 | $17.02 | $17.11 | $14.83 | 105,648 |
| 2020-10-30 | $17.32 | $17.32 | $17.02 | $17.07 | $14.79 | 107,068 |
| 2020-10-29 | $16.96 | $17.34 | $16.85 | $17.24 | $14.94 | 152,459 |
| 2020-10-28 | $17.03 | $17.11 | $16.80 | $16.90 | $14.65 | 233,439 |
| 2020-10-27 | $17.25 | $17.28 | $17.06 | $17.15 | $14.86 | 217,607 |
| 2020-10-26 | $17.25 | $17.43 | $17.07 | $17.22 | $14.92 | 185,461 |
| 2020-10-23 | $17.34 | $17.42 | $17.25 | $17.37 | $15.05 | 96,586 |
| 2020-10-22 | $17.33 | $17.49 | $17.32 | $17.35 | $15.04 | 88,401 |
| 2020-10-21 | $17.62 | $17.68 | $17.32 | $17.40 | $15.08 | 152,887 |
| 2020-10-20 | $17.45 | $17.64 | $17.25 | $17.54 | $15.20 | 125,063 |
| 2020-10-19 | $17.35 | $17.53 | $17.25 | $17.30 | $14.99 | 82,613 |
| 2020-10-16 | $17.55 | $17.69 | $17.33 | $17.38 | $15.06 | 131,973 |
| 2020-10-15 | $17.82 | $17.90 | $17.47 | $17.49 | $15.16 | 328,249 |
| 2020-10-14 | $17.78 | $17.95 | $17.69 | $17.88 | $15.50 | 112,539 |
| 2020-10-13 | $18.20 | $18.22 | $17.76 | $17.94 | $15.45 | 149,702 |
| 2020-10-12 | $18.22 | $18.26 | $18.08 | $18.10 | $15.59 | 78,802 |
| 2020-10-09 | $18.22 | $18.24 | $18.06 | $18.14 | $15.62 | 65,668 |
| 2020-10-08 | $18.08 | $18.15 | $17.97 | $18.14 | $15.62 | 49,688 |
| 2020-10-07 | $18.05 | $18.14 | $17.93 | $18.03 | $15.53 | 94,385 |
| 2020-10-06 | $18.00 | $18.23 | $17.95 | $18.04 | $15.53 | 75,049 |
| 2020-10-05 | $18.05 | $18.24 | $17.97 | $18.15 | $15.63 | 66,808 |
| 2020-10-02 | $18.19 | $18.30 | $17.95 | $18.20 | $15.67 | 41,563 |
| 2020-10-01 | $18.47 | $18.47 | $18.03 | $18.12 | $15.60 | 77,745 |
| 2020-09-30 | $17.84 | $18.43 | $17.75 | $18.29 | $15.75 | 177,935 |
| 2020-09-29 | $17.88 | $17.88 | $17.57 | $17.68 | $15.22 | 83,181 |
| 2020-09-28 | $17.74 | $17.98 | $17.60 | $17.92 | $15.43 | 135,155 |
| 2020-09-25 | $17.50 | $17.66 | $17.34 | $17.62 | $15.17 | 63,314 |
| 2020-09-24 | $17.58 | $17.63 | $17.44 | $17.46 | $15.03 | 172,406 |
| 2020-09-23 | $17.66 | $17.74 | $17.58 | $17.60 | $15.15 | 160,518 |
| 2020-09-22 | $17.77 | $17.84 | $17.64 | $17.71 | $15.25 | 140,127 |
| 2020-09-21 | $17.86 | $17.89 | $17.65 | $17.71 | $15.25 | 56,523 |
| 2020-09-18 | $18.00 | $18.02 | $17.85 | $17.92 | $15.43 | 53,558 |
| 2020-09-17 | $17.95 | $18.20 | $17.86 | $18.01 | $15.51 | 121,380 |
| 2020-09-16 | $18.23 | $18.26 | $18.04 | $18.17 | $15.65 | 107,818 |
| 2020-09-15 | $18.10 | $18.40 | $17.99 | $18.31 | $15.67 | 93,713 |
| 2020-09-14 | $17.95 | $18.09 | $17.91 | $18.04 | $15.43 | 106,874 |
| 2020-09-11 | $17.83 | $17.96 | $17.80 | $17.90 | $15.31 | 95,402 |
| 2020-09-10 | $17.89 | $18.00 | $17.77 | $17.82 | $15.25 | 91,611 |
| 2020-09-09 | $17.91 | $17.92 | $17.81 | $17.88 | $15.30 | 121,513 |
| 2020-09-08 | $17.95 | $18.08 | $17.73 | $17.76 | $15.20 | 163,708 |
| 2020-09-04 | $17.93 | $18.09 | $17.70 | $17.90 | $15.31 | 97,004 |
| 2020-09-03 | $18.13 | $18.22 | $17.83 | $17.90 | $15.31 | 185,394 |
| 2020-09-02 | $18.15 | $18.32 | $18.05 | $18.14 | $15.52 | 123,576 |
| 2020-09-01 | $18.14 | $18.25 | $18.06 | $18.13 | $15.51 | 169,322 |
| 2020-08-31 | $18.48 | $18.48 | $18.07 | $18.07 | $15.46 | 167,964 |
| 2020-08-28 | $18.31 | $18.50 | $18.25 | $18.31 | $15.67 | 76,079 |
| 2020-08-27 | $18.49 | $18.67 | $18.30 | $18.30 | $15.66 | 81,462 |
| 2020-08-26 | $18.30 | $18.45 | $18.18 | $18.40 | $15.74 | 137,104 |
| 2020-08-25 | $18.31 | $18.39 | $18.15 | $18.39 | $15.73 | 117,856 |
| 2020-08-24 | $18.41 | $18.53 | $18.28 | $18.30 | $15.66 | 79,962 |
| 2020-08-21 | $18.56 | $18.73 | $18.35 | $18.46 | $15.79 | 108,403 |
| 2020-08-20 | $18.49 | $18.75 | $18.49 | $18.73 | $16.02 | 88,798 |
| 2020-08-19 | $18.80 | $18.80 | $18.57 | $18.57 | $15.89 | 56,933 |
| 2020-08-18 | $18.32 | $18.79 | $18.31 | $18.72 | $16.02 | 123,428 |
| 2020-08-17 | $18.49 | $18.50 | $18.31 | $18.32 | $15.67 | 119,018 |
| 2020-08-14 | $18.70 | $18.78 | $18.47 | $18.48 | $15.81 | 46,788 |
| 2020-08-13 | $18.75 | $18.93 | $18.48 | $18.62 | $15.93 | 96,302 |
| 2020-08-12 | $18.38 | $18.81 | $18.38 | $18.79 | $16.07 | 54,584 |
| 2020-08-11 | $18.60 | $18.64 | $18.41 | $18.49 | $15.72 | 63,076 |
| 2020-08-10 | $18.44 | $18.58 | $18.41 | $18.45 | $15.69 | 116,311 |
| 2020-08-07 | $18.61 | $18.70 | $18.41 | $18.43 | $15.67 | 50,722 |
| 2020-08-06 | $18.61 | $18.93 | $18.60 | $18.62 | $15.83 | 107,812 |
| 2020-08-05 | $18.89 | $18.93 | $18.66 | $18.74 | $15.93 | 80,748 |
| 2020-08-04 | $18.81 | $18.98 | $18.66 | $18.97 | $16.13 | 64,624 |
| 2020-08-03 | $18.81 | $19.00 | $18.81 | $18.84 | $16.02 | 55,811 |
| 2020-07-31 | $18.69 | $18.99 | $18.38 | $18.90 | $16.07 | 73,070 |
| 2020-07-30 | $18.25 | $18.54 | $18.21 | $18.50 | $15.73 | 124,542 |
| 2020-07-29 | $18.50 | $18.50 | $18.30 | $18.37 | $15.62 | 75,328 |
| 2020-07-28 | $18.47 | $19.04 | $18.34 | $18.35 | $15.60 | 104,498 |
| 2020-07-27 | $18.23 | $18.65 | $18.20 | $18.63 | $15.84 | 100,984 |
| 2020-07-24 | $18.26 | $18.34 | $18.20 | $18.22 | $15.49 | 73,354 |
| 2020-07-23 | $18.30 | $18.35 | $18.12 | $18.32 | $15.58 | 70,788 |
| 2020-07-22 | $18.03 | $18.29 | $18.01 | $18.29 | $15.55 | 167,305 |
| 2020-07-21 | $17.96 | $18.20 | $17.96 | $18.15 | $15.43 | 121,224 |
| 2020-07-20 | $17.89 | $18.25 | $17.87 | $18.15 | $15.43 | 55,825 |
| 2020-07-17 | $17.92 | $18.12 | $17.85 | $17.98 | $15.29 | 92,061 |
| 2020-07-16 | $17.96 | $18.10 | $17.85 | $17.98 | $15.29 | 40,973 |
| 2020-07-15 | $18.10 | $18.15 | $17.92 | $18.07 | $15.36 | 52,009 |
| 2020-07-14 | $18.04 | $18.20 | $17.99 | $18.07 | $15.27 | 51,595 |
| 2020-07-13 | $17.96 | $18.11 | $17.96 | $17.96 | $15.17 | 50,656 |
| 2020-07-10 | $17.92 | $18.14 | $17.92 | $18.05 | $15.25 | 85,108 |
| 2020-07-09 | $17.96 | $18.08 | $17.92 | $17.93 | $15.15 | 45,972 |
| 2020-07-08 | $18.15 | $18.20 | $17.91 | $18.00 | $15.21 | 149,949 |
| 2020-07-07 | $18.32 | $18.32 | $18.11 | $18.15 | $15.33 | 109,920 |
| 2020-07-06 | $18.10 | $18.50 | $17.85 | $18.21 | $15.38 | 123,882 |
| 2020-07-02 | $18.22 | $18.22 | $17.80 | $17.96 | $15.17 | 75,794 |
| 2020-07-01 | $17.84 | $18.11 | $17.67 | $18.11 | $15.30 | 96,130 |
| 2020-06-30 | $18.00 | $18.07 | $17.51 | $17.63 | $14.89 | 158,194 |
| 2020-06-29 | $18.10 | $18.10 | $17.90 | $17.93 | $15.14 | 55,763 |
| 2020-06-26 | $18.23 | $18.23 | $18.00 | $18.05 | $15.25 | 66,378 |
| 2020-06-25 | $18.00 | $18.32 | $17.97 | $18.10 | $15.29 | 67,131 |
| 2020-06-24 | $17.96 | $18.18 | $17.76 | $18.06 | $15.26 | 125,346 |
| 2020-06-23 | $18.28 | $18.31 | $17.92 | $18.05 | $15.25 | 81,824 |
| 2020-06-22 | $18.32 | $18.48 | $18.09 | $18.15 | $15.33 | 58,029 |
| 2020-06-19 | $18.08 | $18.43 | $18.08 | $18.19 | $15.37 | 51,677 |
| 2020-06-18 | $17.90 | $18.49 | $17.90 | $18.12 | $15.31 | 123,715 |
| 2020-06-17 | $17.92 | $18.15 | $17.90 | $18.03 | $15.23 | 82,052 |
| 2020-06-16 | $18.28 | $18.64 | $18.04 | $18.06 | $15.26 | 46,002 |
| 2020-06-15 | $17.79 | $18.34 | $17.79 | $18.20 | $15.38 | 84,335 |
| 2020-06-12 | $18.02 | $18.70 | $17.76 | $18.07 | $15.27 | 128,847 |
| 2020-06-11 | $18.24 | $18.24 | $17.66 | $18.07 | $15.27 | 76,762 |
| 2020-06-10 | $18.40 | $18.42 | $18.17 | $18.31 | $15.47 | 68,811 |
| 2020-06-09 | $18.74 | $18.86 | $18.42 | $18.42 | $15.46 | 45,268 |
| 2020-06-08 | $19.16 | $19.23 | $18.70 | $18.79 | $15.77 | 68,496 |
| 2020-06-05 | $19.24 | $19.24 | $18.73 | $19.20 | $16.12 | 71,700 |
| 2020-06-04 | $18.94 | $19.25 | $18.62 | $19.22 | $16.13 | 191,712 |
| 2020-06-03 | $18.47 | $18.98 | $18.30 | $18.94 | $15.90 | 151,157 |
| 2020-06-02 | $18.25 | $18.50 | $18.00 | $18.45 | $15.49 | 68,222 |
| 2020-06-01 | $18.05 | $18.35 | $18.05 | $18.27 | $15.34 | 49,176 |
| 2020-05-29 | $18.00 | $18.24 | $17.77 | $18.20 | $15.28 | 99,376 |
| 2020-05-28 | $17.77 | $18.00 | $17.59 | $17.91 | $15.04 | 133,558 |
| 2020-05-27 | $17.64 | $17.88 | $17.40 | $17.87 | $15.00 | 87,498 |
| 2020-05-26 | $17.32 | $17.71 | $17.24 | $17.45 | $14.65 | 96,133 |
| 2020-05-22 | $17.23 | $17.42 | $17.19 | $17.24 | $14.47 | 44,569 |
| 2020-05-21 | $17.10 | $17.50 | $16.93 | $17.36 | $14.57 | 153,726 |
| 2020-05-20 | $16.90 | $17.15 | $16.90 | $17.03 | $14.30 | 100,639 |
| 2020-05-19 | $17.00 | $17.05 | $16.87 | $16.87 | $14.16 | 115,805 |
| 2020-05-18 | $16.98 | $17.09 | $16.73 | $16.80 | $14.10 | 166,139 |
| 2020-05-15 | $16.99 | $17.00 | $16.70 | $16.72 | $14.04 | 93,535 |
| 2020-05-14 | $17.20 | $17.29 | $16.51 | $16.94 | $14.22 | 90,843 |
| 2020-05-13 | $17.16 | $17.55 | $17.13 | $17.20 | $14.44 | 69,779 |
| 2020-05-12 | $17.43 | $17.56 | $17.31 | $17.38 | $14.49 | 117,361 |
| 2020-05-11 | $17.39 | $17.39 | $17.26 | $17.32 | $14.44 | 65,918 |
| 2020-05-08 | $17.41 | $17.50 | $17.29 | $17.38 | $14.49 | 145,826 |
| 2020-05-07 | $17.27 | $17.38 | $17.27 | $17.30 | $14.43 | 103,484 |
| 2020-05-06 | $17.32 | $17.47 | $17.25 | $17.30 | $14.43 | 43,899 |
| 2020-05-05 | $17.45 | $17.55 | $17.30 | $17.40 | $14.51 | 63,710 |
| 2020-05-04 | $17.23 | $17.76 | $17.05 | $17.34 | $14.46 | 41,678 |
| 2020-05-01 | $17.35 | $17.59 | $17.25 | $17.42 | $14.53 | 60,206 |
| 2020-04-30 | $17.53 | $17.90 | $17.35 | $17.42 | $14.53 | 124,103 |
| 2020-04-29 | $18.01 | $18.11 | $17.70 | $17.74 | $14.79 | 86,054 |
| 2020-04-28 | $18.00 | $18.15 | $17.85 | $18.13 | $15.12 | 44,896 |
| 2020-04-27 | $17.98 | $18.11 | $17.69 | $18.11 | $15.10 | 99,624 |
| 2020-04-24 | $17.79 | $18.00 | $17.70 | $17.85 | $14.88 | 14,306 |
| 2020-04-23 | $17.80 | $18.10 | $17.80 | $17.95 | $14.87 | 58,387 |
| 2020-04-22 | $18.10 | $18.20 | $17.75 | $18.00 | $14.91 | 44,926 |
| 2020-04-21 | $17.75 | $18.12 | $17.45 | $18.00 | $14.91 | 103,580 |
| 2020-04-20 | $17.75 | $18.00 | $17.64 | $17.88 | $14.81 | 39,911 |
| 2020-04-17 | $18.09 | $18.20 | $17.70 | $18.10 | $14.99 | 82,342 |
| 2020-04-16 | $18.04 | $18.28 | $18.00 | $18.09 | $14.99 | 41,107 |
| 2020-04-15 | $18.17 | $18.30 | $17.56 | $18.15 | $15.04 | 86,115 |
| 2020-04-14 | $18.86 | $18.86 | $17.44 | $18.08 | $14.98 | 128,386 |
| 2020-04-13 | $17.15 | $18.58 | $17.00 | $18.18 | $15.06 | 171,476 |
| 2020-04-09 | $17.51 | $18.55 | $17.42 | $18.00 | $14.91 | 156,599 |
| 2020-04-08 | $17.89 | $17.97 | $17.30 | $17.48 | $14.48 | 118,978 |
| 2020-04-07 | $18.00 | $18.19 | $17.40 | $18.00 | $14.91 | 219,817 |
| 2020-04-06 | $18.16 | $18.92 | $17.53 | $18.00 | $14.91 | 55,999 |
| 2020-04-03 | $18.05 | $18.20 | $17.81 | $18.10 | $14.99 | 94,711 |
| 2020-04-02 | $18.23 | $18.27 | $17.90 | $18.22 | $15.09 | 172,052 |
| 2020-04-01 | $18.60 | $18.74 | $18.50 | $18.70 | $15.49 | 61,252 |
| 2020-03-31 | $18.60 | $19.48 | $18.36 | $19.00 | $15.74 | 68,519 |
| 2020-03-30 | $19.00 | $19.00 | $18.08 | $18.60 | $15.41 | 40,291 |
| 2020-03-27 | $19.00 | $19.20 | $18.93 | $19.09 | $15.81 | 121,923 |
| 2020-03-26 | $19.25 | $19.45 | $19.00 | $19.25 | $15.95 | 195,351 |
| 2020-03-25 | $18.27 | $19.59 | $18.25 | $19.50 | $16.15 | 205,813 |
| 2020-03-24 | $16.92 | $18.50 | $16.22 | $18.26 | $15.13 | 128,352 |
| 2020-03-23 | $15.82 | $17.12 | $14.24 | $16.70 | $13.83 | 340,029 |
| 2020-03-20 | $17.50 | $17.69 | $17.30 | $17.55 | $14.54 | 232,707 |
| 2020-03-19 | $17.30 | $17.99 | $17.30 | $17.30 | $14.33 | 278,353 |
| 2020-03-18 | $17.51 | $18.92 | $17.30 | $17.31 | $14.34 | 562,709 |
| 2020-03-17 | $18.00 | $18.34 | $17.80 | $18.04 | $14.94 | 169,850 |
| 2020-03-16 | $18.00 | $18.87 | $17.99 | $18.00 | $14.91 | 391,817 |
| 2020-03-13 | $18.49 | $18.77 | $18.30 | $18.73 | $15.52 | 81,759 |
| 2020-03-12 | $19.40 | $19.40 | $18.02 | $18.30 | $15.16 | 196,413 |
| 2020-03-11 | $19.50 | $19.95 | $18.90 | $19.40 | $16.07 | 223,976 |
| 2020-03-10 | $19.75 | $19.75 | $19.50 | $19.65 | $16.28 | 118,779 |
| 2020-03-09 | $20.00 | $20.00 | $19.56 | $19.56 | $16.21 | 397,145 |
| 2020-03-06 | $20.00 | $20.06 | $20.00 | $20.00 | $16.57 | 272,643 |
| 2020-03-05 | $20.02 | $20.12 | $20.02 | $20.04 | $16.60 | 115,255 |
| 2020-03-04 | $20.05 | $20.10 | $20.03 | $20.07 | $16.63 | 135,034 |
| 2020-03-03 | $20.08 | $20.12 | $20.00 | $20.01 | $16.58 | 233,083 |
| 2020-03-02 | $20.04 | $20.16 | $20.00 | $20.02 | $16.58 | 248,469 |
| 2020-02-28 | $20.00 | $20.10 | $20.00 | $20.00 | $16.57 | 725,695 |
| 2020-02-27 | $20.14 | $20.34 | $20.00 | $20.01 | $16.58 | 499,213 |
| 2020-02-26 | $20.00 | $20.28 | $20.00 | $20.24 | $16.77 | 1,340,712 |
DoubleLine Yield Opportunities Fund (DLY) News Headlines
Recent DoubleLine Yield Opportunities Fund (DLY) News
Similar Companies to DoubleLine Yield Opportunities Fund (DLY) 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 | -- | -- | -- |