Dole plc (DOLE) Exchange: NYSE
Data as of Aug. 22, 2025
$14.33 ($0.04) 0.28%
Dole plc - Daily Information
Click for more stock information on Dole plc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $14.29 |
| Previous Close | $14.33 |
| High | $14.46 |
| Low | $14.24 |
| Adjusted Open | $14.29 |
| Previous Adjusted Close | $14.33 |
| Adjusted High | $14.46 |
| Adjusted Low | $14.24 |
About Dole plc (DOLE)
A global leader in fresh produce, Dole plc produces, markets, and distributes an extensive variety of fresh fruits and vegetables sourced locally and from around the world. Dedicated and passionate in exceeding our customers’ requirements in over 80 countries, our goal is to make the world a healthier and a more sustainable place. Webcast and Conference Call Information Dole plc will host a conference call and simultaneous webcast at 10:00 a.m. Eastern Time today to discuss the third quarter 2021 financial results. The webcast can be accessed within “Events and Presentations” on the company website, www.doleplc.com/investors An archived replay of the webcast will also be available shortly after the live event has concluded. For those without internet access, the conference call can be accessed live by dialing 1-855-979-6564 or for international callers by dialing +44 203 936 2999. The access code is 683777. A replay of the call will be available through December 31, 2021, by dialing 1-845-709-8569 or for international callers by dialing +44 203 936 3001. The replay access code is 238959.
Invest in Dole plc (DOLE)
Historical Stock Data for Dole plc (DOLE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $14.29 | $14.46 | $14.24 | $14.33 | $14.33 | 700,852 |
| 2025-08-19 | $14.15 | $14.35 | $14.05 | $14.29 | $14.29 | 562,268 |
| 2025-08-18 | $14.00 | $14.09 | $13.97 | $14.08 | $14.08 | 470,766 |
| 2025-08-15 | $14.11 | $14.11 | $13.88 | $14.02 | $14.02 | 624,327 |
| 2025-08-14 | $14.29 | $14.31 | $14.08 | $14.08 | $14.08 | 449,945 |
| 2025-08-13 | $14.03 | $14.55 | $13.91 | $14.40 | $14.40 | 851,624 |
| 2025-08-12 | $13.55 | $13.94 | $13.53 | $13.91 | $13.91 | 856,561 |
| 2025-08-11 | $14.30 | $14.37 | $13.30 | $13.45 | $13.45 | 1,821,810 |
| 2025-08-08 | $14.62 | $14.70 | $14.43 | $14.63 | $14.63 | 793,467 |
| 2025-08-07 | $14.30 | $14.67 | $14.29 | $14.59 | $14.59 | 633,551 |
| 2025-08-06 | $14.15 | $14.32 | $14.02 | $14.32 | $14.32 | 1,055,435 |
| 2025-08-05 | $14.10 | $14.16 | $14.07 | $14.10 | $14.10 | 953,424 |
| 2025-08-04 | $14.07 | $14.20 | $14.03 | $14.09 | $14.09 | 585,468 |
| 2025-08-01 | $14.25 | $14.27 | $13.91 | $14.04 | $14.04 | 669,930 |
| 2025-07-31 | $14.48 | $14.48 | $14.19 | $14.24 | $14.24 | 579,284 |
| 2025-07-30 | $14.69 | $14.92 | $14.51 | $14.61 | $14.61 | 722,489 |
| 2025-07-29 | $14.54 | $14.63 | $14.48 | $14.51 | $14.51 | 383,087 |
| 2025-07-28 | $14.34 | $14.58 | $14.28 | $14.48 | $14.48 | 387,611 |
| 2025-07-25 | $14.31 | $14.46 | $14.15 | $14.41 | $14.41 | 681,573 |
| 2025-07-24 | $14.41 | $14.49 | $14.28 | $14.31 | $14.31 | 352,663 |
| 2025-07-23 | $14.24 | $14.58 | $14.22 | $14.49 | $14.49 | 774,138 |
| 2025-07-22 | $13.76 | $14.24 | $13.73 | $14.24 | $14.24 | 724,950 |
| 2025-07-21 | $13.81 | $13.88 | $13.67 | $13.73 | $13.73 | 571,405 |
| 2025-07-18 | $13.89 | $13.99 | $13.66 | $13.72 | $13.72 | 620,006 |
| 2025-07-17 | $13.82 | $13.95 | $13.73 | $13.95 | $13.95 | 817,495 |
| 2025-07-16 | $13.77 | $13.80 | $13.65 | $13.77 | $13.77 | 746,393 |
| 2025-07-15 | $13.85 | $13.94 | $13.70 | $13.71 | $13.71 | 778,108 |
| 2025-07-14 | $14.09 | $14.16 | $13.85 | $13.92 | $13.92 | 611,784 |
| 2025-07-11 | $14.02 | $14.14 | $13.95 | $14.09 | $14.09 | 436,446 |
| 2025-07-10 | $13.93 | $14.14 | $13.87 | $14.02 | $14.02 | 656,939 |
| 2025-07-09 | $14.05 | $14.05 | $13.86 | $13.97 | $13.97 | 328,941 |
| 2025-07-08 | $14.08 | $14.11 | $13.91 | $14.00 | $14.00 | 520,141 |
| 2025-07-07 | $14.15 | $14.21 | $14.05 | $14.13 | $14.13 | 560,954 |
| 2025-07-03 | $14.08 | $14.22 | $14.00 | $14.22 | $14.22 | 319,142 |
| 2025-07-02 | $14.23 | $14.32 | $14.08 | $14.10 | $14.10 | 560,521 |
| 2025-07-01 | $13.93 | $14.43 | $13.89 | $14.24 | $14.24 | 595,126 |
| 2025-06-30 | $13.83 | $14.05 | $13.77 | $13.99 | $13.99 | 621,768 |
| 2025-06-27 | $13.77 | $13.84 | $13.62 | $13.84 | $13.84 | 1,563,833 |
| 2025-06-26 | $13.67 | $13.81 | $13.66 | $13.75 | $13.75 | 547,170 |
| 2025-06-25 | $13.95 | $13.95 | $13.64 | $13.67 | $13.67 | 521,422 |
| 2025-06-24 | $14.25 | $14.25 | $14.02 | $14.02 | $14.02 | 390,951 |
| 2025-06-23 | $14.05 | $14.23 | $13.71 | $14.14 | $14.14 | 490,361 |
| 2025-06-20 | $13.94 | $14.13 | $13.89 | $14.02 | $14.02 | 1,055,934 |
| 2025-06-18 | $13.79 | $13.97 | $13.60 | $13.86 | $13.86 | 433,956 |
| 2025-06-17 | $13.91 | $13.99 | $13.80 | $13.82 | $13.82 | 598,618 |
| 2025-06-16 | $14.06 | $14.16 | $13.94 | $14.00 | $14.00 | 441,810 |
| 2025-06-13 | $14.12 | $14.24 | $13.95 | $14.00 | $14.00 | 848,209 |
| 2025-06-12 | $13.81 | $14.25 | $13.70 | $14.23 | $14.23 | 900,566 |
| 2025-06-11 | $13.73 | $13.88 | $13.68 | $13.81 | $13.81 | 755,434 |
| 2025-06-10 | $13.75 | $13.89 | $13.64 | $13.72 | $13.72 | 526,815 |
| 2025-06-09 | $13.70 | $13.84 | $13.63 | $13.80 | $13.80 | 553,430 |
| 2025-06-06 | $13.88 | $13.92 | $13.68 | $13.82 | $13.74 | 425,615 |
| 2025-06-05 | $13.82 | $13.82 | $13.65 | $13.75 | $13.67 | 470,110 |
| 2025-06-04 | $14.09 | $14.14 | $13.78 | $13.81 | $13.73 | 473,848 |
| 2025-06-03 | $14.11 | $14.19 | $13.98 | $14.12 | $14.03 | 724,473 |
| 2025-06-02 | $14.09 | $14.15 | $13.92 | $14.13 | $14.04 | 671,301 |
| 2025-05-30 | $14.11 | $14.23 | $14.05 | $14.16 | $14.07 | 553,159 |
| 2025-05-29 | $13.89 | $14.12 | $13.84 | $14.10 | $14.01 | 417,399 |
| 2025-05-28 | $13.82 | $14.06 | $13.82 | $13.88 | $13.80 | 488,941 |
| 2025-05-27 | $14.05 | $14.05 | $13.71 | $13.87 | $13.79 | 711,751 |
| 2025-05-23 | $13.88 | $14.00 | $13.62 | $13.99 | $13.90 | 510,156 |
| 2025-05-22 | $13.91 | $14.02 | $13.82 | $13.91 | $13.82 | 696,996 |
| 2025-05-21 | $14.23 | $14.27 | $13.97 | $13.98 | $13.89 | 567,853 |
| 2025-05-20 | $14.39 | $14.39 | $14.15 | $14.27 | $14.18 | 635,151 |
| 2025-05-19 | $14.59 | $14.70 | $14.35 | $14.37 | $14.28 | 813,402 |
| 2025-05-16 | $14.37 | $14.67 | $14.29 | $14.64 | $14.55 | 1,203,559 |
| 2025-05-15 | $14.38 | $14.39 | $14.19 | $14.39 | $14.30 | 818,123 |
| 2025-05-14 | $14.18 | $14.72 | $14.17 | $14.26 | $14.17 | 1,233,507 |
| 2025-05-13 | $13.92 | $14.31 | $13.92 | $14.11 | $14.02 | 726,467 |
| 2025-05-12 | $13.68 | $13.95 | $12.97 | $13.91 | $13.82 | 2,540,649 |
| 2025-05-09 | $14.78 | $14.84 | $14.61 | $14.76 | $14.67 | 754,555 |
| 2025-05-08 | $14.59 | $14.85 | $14.56 | $14.79 | $14.70 | 796,304 |
| 2025-05-07 | $14.68 | $14.74 | $14.51 | $14.59 | $14.50 | 650,902 |
| 2025-05-06 | $14.54 | $14.76 | $14.51 | $14.64 | $14.55 | 496,443 |
| 2025-05-05 | $14.84 | $14.92 | $14.55 | $14.58 | $14.49 | 487,739 |
| 2025-05-02 | $15.13 | $15.17 | $14.96 | $14.97 | $14.88 | 462,812 |
| 2025-05-01 | $15.10 | $15.13 | $14.92 | $14.98 | $14.89 | 478,692 |
| 2025-04-30 | $14.85 | $15.36 | $14.77 | $15.19 | $15.10 | 736,091 |
| 2025-04-29 | $14.81 | $14.95 | $14.77 | $14.88 | $14.79 | 761,087 |
| 2025-04-28 | $14.73 | $14.94 | $14.61 | $14.86 | $14.77 | 1,057,346 |
| 2025-04-25 | $14.80 | $14.88 | $14.65 | $14.80 | $14.71 | 886,291 |
| 2025-04-24 | $14.60 | $14.95 | $14.43 | $14.94 | $14.85 | 925,045 |
| 2025-04-23 | $14.69 | $14.71 | $14.44 | $14.60 | $14.51 | 606,639 |
| 2025-04-22 | $14.10 | $14.53 | $14.10 | $14.47 | $14.38 | 845,708 |
| 2025-04-21 | $13.89 | $13.98 | $13.76 | $13.98 | $13.89 | 331,270 |
| 2025-04-17 | $13.78 | $13.98 | $13.78 | $13.94 | $13.85 | 646,986 |
| 2025-04-16 | $13.83 | $13.91 | $13.67 | $13.76 | $13.68 | 414,604 |
| 2025-04-15 | $13.87 | $13.90 | $13.73 | $13.74 | $13.66 | 339,138 |
| 2025-04-14 | $13.60 | $13.96 | $13.43 | $13.90 | $13.81 | 482,656 |
| 2025-04-11 | $13.47 | $13.47 | $13.10 | $13.46 | $13.38 | 1,021,541 |
| 2025-04-10 | $13.60 | $13.75 | $13.23 | $13.42 | $13.34 | 371,019 |
| 2025-04-09 | $13.23 | $13.97 | $13.08 | $13.75 | $13.67 | 732,135 |
| 2025-04-08 | $13.76 | $13.90 | $13.20 | $13.31 | $13.23 | 547,956 |
| 2025-04-07 | $13.59 | $14.12 | $13.44 | $13.59 | $13.51 | 657,528 |
| 2025-04-04 | $14.35 | $14.51 | $13.96 | $14.05 | $13.96 | 553,857 |
| 2025-04-03 | $14.40 | $14.79 | $14.28 | $14.75 | $14.66 | 526,787 |
| 2025-04-02 | $14.44 | $14.73 | $14.43 | $14.66 | $14.57 | 499,306 |
| 2025-04-01 | $14.37 | $14.63 | $14.24 | $14.50 | $14.41 | 648,794 |
| 2025-03-31 | $14.22 | $14.72 | $14.21 | $14.45 | $14.36 | 705,898 |
| 2025-03-28 | $14.39 | $14.49 | $14.30 | $14.41 | $14.32 | 656,206 |
| 2025-03-27 | $14.10 | $14.51 | $14.07 | $14.42 | $14.33 | 561,912 |
| 2025-03-26 | $13.81 | $14.08 | $13.81 | $14.07 | $13.98 | 447,101 |
| 2025-03-25 | $13.86 | $14.01 | $13.78 | $13.81 | $13.73 | 430,135 |
| 2025-03-24 | $13.88 | $13.97 | $13.70 | $13.79 | $13.71 | 484,329 |
| 2025-03-21 | $14.07 | $14.16 | $13.74 | $13.78 | $13.70 | 1,386,652 |
| 2025-03-20 | $14.38 | $14.54 | $14.18 | $14.18 | $14.09 | 440,164 |
| 2025-03-19 | $14.49 | $14.65 | $14.35 | $14.64 | $14.47 | 429,058 |
| 2025-03-18 | $14.33 | $14.58 | $14.22 | $14.49 | $14.32 | 591,882 |
| 2025-03-17 | $14.28 | $14.53 | $14.28 | $14.39 | $14.22 | 348,410 |
| 2025-03-14 | $14.15 | $14.33 | $14.03 | $14.32 | $14.15 | 472,865 |
| 2025-03-13 | $14.46 | $14.49 | $13.98 | $14.10 | $13.94 | 845,256 |
| 2025-03-12 | $14.36 | $14.56 | $14.17 | $14.52 | $14.35 | 451,837 |
| 2025-03-11 | $14.70 | $14.70 | $14.42 | $14.43 | $14.26 | 399,003 |
| 2025-03-10 | $14.76 | $14.99 | $14.64 | $14.72 | $14.55 | 593,295 |
| 2025-03-07 | $14.65 | $14.96 | $13.80 | $14.86 | $14.69 | 409,313 |
| 2025-03-06 | $14.50 | $14.80 | $14.43 | $14.77 | $14.60 | 491,700 |
| 2025-03-05 | $14.51 | $14.65 | $14.40 | $14.55 | $14.38 | 397,429 |
| 2025-03-04 | $14.62 | $14.74 | $14.55 | $14.55 | $14.38 | 665,260 |
| 2025-03-03 | $14.68 | $15.09 | $14.52 | $14.72 | $14.55 | 594,000 |
| 2025-02-28 | $14.60 | $14.67 | $14.38 | $14.63 | $14.46 | 724,337 |
| 2025-02-27 | $14.54 | $14.78 | $14.46 | $14.58 | $14.41 | 572,735 |
| 2025-02-26 | $14.45 | $15.10 | $14.34 | $14.69 | $14.52 | 1,026,336 |
| 2025-02-25 | $13.92 | $14.13 | $13.88 | $14.05 | $13.89 | 582,083 |
| 2025-02-24 | $13.70 | $14.02 | $13.62 | $13.80 | $13.64 | 432,928 |
| 2025-02-21 | $13.72 | $13.73 | $13.56 | $13.64 | $13.48 | 343,443 |
| 2025-02-20 | $13.44 | $13.65 | $13.37 | $13.59 | $13.43 | 385,695 |
| 2025-02-19 | $13.60 | $13.60 | $13.38 | $13.52 | $13.36 | 313,072 |
| 2025-02-18 | $13.57 | $13.76 | $13.42 | $13.68 | $13.52 | 403,459 |
| 2025-02-14 | $13.90 | $13.96 | $13.47 | $13.51 | $13.35 | 299,912 |
| 2025-02-13 | $13.77 | $13.85 | $13.64 | $13.83 | $13.67 | 346,716 |
| 2025-02-12 | $13.58 | $13.72 | $13.50 | $13.67 | $13.51 | 384,666 |
| 2025-02-11 | $13.52 | $13.85 | $13.50 | $13.84 | $13.68 | 244,367 |
| 2025-02-10 | $13.57 | $13.66 | $13.43 | $13.63 | $13.47 | 376,918 |
| 2025-02-07 | $13.74 | $13.74 | $13.53 | $13.57 | $13.41 | 301,745 |
| 2025-02-06 | $13.70 | $13.78 | $13.58 | $13.76 | $13.60 | 338,585 |
| 2025-02-05 | $13.40 | $13.64 | $13.27 | $13.60 | $13.44 | 530,326 |
| 2025-02-04 | $13.30 | $13.45 | $13.12 | $13.34 | $13.18 | 384,409 |
| 2025-02-03 | $13.26 | $13.60 | $13.20 | $13.34 | $13.18 | 384,794 |
| 2025-01-31 | $13.64 | $13.71 | $13.42 | $13.62 | $13.46 | 549,553 |
| 2025-01-30 | $13.86 | $13.87 | $13.63 | $13.75 | $13.59 | 375,157 |
| 2025-01-29 | $13.61 | $13.77 | $13.57 | $13.72 | $13.56 | 273,999 |
| 2025-01-28 | $13.81 | $13.88 | $13.53 | $13.59 | $13.43 | 511,736 |
| 2025-01-27 | $13.78 | $14.01 | $13.67 | $13.81 | $13.65 | 568,041 |
| 2025-01-24 | $13.55 | $13.68 | $13.44 | $13.52 | $13.52 | 687,345 |
| 2025-01-23 | $13.43 | $13.69 | $13.36 | $13.64 | $13.64 | 624,730 |
| 2025-01-22 | $13.37 | $13.48 | $13.23 | $13.44 | $13.44 | 555,262 |
| 2025-01-21 | $13.27 | $13.54 | $13.27 | $13.43 | $13.43 | 696,066 |
| 2025-01-17 | $13.09 | $13.26 | $13.05 | $13.23 | $13.23 | 826,620 |
| 2025-01-16 | $12.80 | $12.99 | $12.74 | $12.97 | $12.97 | 407,843 |
| 2025-01-15 | $12.98 | $13.06 | $12.78 | $12.85 | $12.85 | 496,594 |
| 2025-01-14 | $12.42 | $12.84 | $12.42 | $12.82 | $12.82 | 448,842 |
| 2025-01-13 | $12.23 | $12.43 | $12.20 | $12.42 | $12.42 | 511,323 |
| 2025-01-10 | $12.59 | $12.60 | $12.24 | $12.31 | $12.31 | 432,453 |
| 2025-01-08 | $12.67 | $12.80 | $12.48 | $12.73 | $12.73 | 412,410 |
| 2025-01-07 | $12.89 | $13.00 | $12.63 | $12.69 | $12.69 | 513,856 |
| 2025-01-06 | $13.34 | $13.37 | $12.78 | $12.83 | $12.83 | 447,560 |
| 2025-01-03 | $13.57 | $13.67 | $13.31 | $13.34 | $13.34 | 448,563 |
| 2025-01-02 | $13.54 | $13.66 | $13.47 | $13.54 | $13.54 | 263,991 |
| 2024-12-31 | $13.49 | $13.65 | $13.45 | $13.54 | $13.54 | 469,711 |
| 2024-12-30 | $13.49 | $13.56 | $13.29 | $13.45 | $13.45 | 930,412 |
| 2024-12-27 | $13.52 | $13.69 | $13.34 | $13.54 | $13.54 | 498,168 |
| 2024-12-26 | $13.54 | $13.75 | $13.51 | $13.62 | $13.62 | 669,741 |
| 2024-12-24 | $13.70 | $13.75 | $13.54 | $13.61 | $13.61 | 205,447 |
| 2024-12-23 | $13.70 | $13.80 | $13.62 | $13.73 | $13.73 | 387,483 |
| 2024-12-20 | $13.71 | $13.94 | $13.59 | $13.70 | $13.70 | 1,017,742 |
| 2024-12-19 | $13.83 | $14.00 | $13.68 | $13.81 | $13.81 | 375,280 |
| 2024-12-18 | $14.39 | $14.39 | $13.84 | $13.93 | $13.93 | 442,607 |
| 2024-12-17 | $14.25 | $14.50 | $14.23 | $14.33 | $14.33 | 704,063 |
| 2024-12-16 | $14.65 | $14.82 | $14.33 | $14.34 | $14.34 | 579,741 |
| 2024-12-13 | $14.72 | $14.79 | $14.60 | $14.72 | $14.72 | 399,390 |
| 2024-12-12 | $14.75 | $14.99 | $14.72 | $14.74 | $14.74 | 338,202 |
| 2024-12-11 | $14.78 | $14.91 | $14.71 | $14.90 | $14.90 | 271,998 |
| 2024-12-10 | $14.71 | $14.81 | $14.48 | $14.77 | $14.69 | 392,220 |
| 2024-12-09 | $14.68 | $14.90 | $14.58 | $14.68 | $14.60 | 368,106 |
| 2024-12-06 | $14.90 | $14.90 | $14.64 | $14.71 | $14.63 | 390,435 |
| 2024-12-05 | $14.82 | $14.96 | $14.80 | $14.84 | $14.76 | 281,775 |
| 2024-12-04 | $15.02 | $15.07 | $14.81 | $14.82 | $14.74 | 366,073 |
| 2024-12-03 | $15.14 | $15.22 | $15.01 | $15.10 | $15.02 | 398,642 |
| 2024-12-02 | $15.17 | $15.17 | $14.92 | $15.10 | $15.02 | 432,856 |
| 2024-11-29 | $15.03 | $15.12 | $14.96 | $15.07 | $14.99 | 183,368 |
| 2024-11-27 | $15.40 | $15.49 | $14.96 | $15.03 | $14.95 | 295,662 |
| 2024-11-26 | $15.42 | $15.43 | $15.23 | $15.34 | $15.26 | 435,850 |
| 2024-11-25 | $15.46 | $15.72 | $15.39 | $15.40 | $15.32 | 627,464 |
| 2024-11-22 | $15.37 | $15.47 | $15.25 | $15.38 | $15.30 | 467,198 |
| 2024-11-21 | $15.18 | $15.29 | $14.97 | $15.26 | $15.18 | 375,850 |
| 2024-11-20 | $14.65 | $15.08 | $14.64 | $15.07 | $14.99 | 544,003 |
| 2024-11-19 | $14.95 | $14.95 | $14.60 | $14.71 | $14.63 | 656,673 |
| 2024-11-18 | $14.87 | $15.00 | $14.66 | $14.98 | $14.90 | 1,015,716 |
| 2024-11-15 | $14.86 | $15.00 | $14.58 | $14.73 | $14.65 | 903,950 |
| 2024-11-14 | $15.00 | $15.01 | $14.56 | $14.81 | $14.73 | 1,074,464 |
| 2024-11-13 | $15.51 | $15.83 | $14.97 | $14.98 | $14.90 | 1,167,334 |
| 2024-11-12 | $16.83 | $16.86 | $16.66 | $16.78 | $16.78 | 507,052 |
| 2024-11-11 | $16.76 | $16.93 | $16.74 | $16.80 | $16.80 | 353,028 |
| 2024-11-08 | $16.62 | $16.81 | $16.48 | $16.71 | $16.71 | 594,585 |
| 2024-11-07 | $16.78 | $16.88 | $16.53 | $16.58 | $16.58 | 379,688 |
| 2024-11-06 | $16.81 | $16.96 | $16.68 | $16.84 | $16.84 | 814,651 |
| 2024-11-05 | $16.18 | $16.46 | $16.14 | $16.39 | $16.39 | 311,600 |
| 2024-11-04 | $16.05 | $16.27 | $16.02 | $16.22 | $16.22 | 311,868 |
| 2024-11-01 | $16.18 | $16.28 | $16.10 | $16.10 | $16.10 | 606,971 |
| 2024-10-31 | $16.04 | $16.22 | $16.01 | $16.15 | $16.15 | 430,792 |
| 2024-10-30 | $15.80 | $16.11 | $15.80 | $16.03 | $16.03 | 399,366 |
| 2024-10-29 | $16.18 | $16.18 | $15.83 | $15.88 | $15.88 | 328,858 |
| 2024-10-28 | $16.19 | $16.58 | $16.19 | $16.33 | $16.33 | 488,182 |
| 2024-10-25 | $16.19 | $16.31 | $16.04 | $16.09 | $16.09 | 400,571 |
| 2024-10-24 | $16.08 | $16.20 | $16.00 | $16.18 | $16.18 | 392,972 |
| 2024-10-23 | $15.76 | $16.05 | $15.75 | $16.02 | $16.02 | 270,463 |
| 2024-10-22 | $15.75 | $15.90 | $15.63 | $15.89 | $15.89 | 621,784 |
| 2024-10-21 | $16.15 | $16.20 | $15.72 | $15.73 | $15.73 | 346,675 |
| 2024-10-18 | $16.41 | $16.46 | $16.13 | $16.15 | $16.15 | 397,657 |
| 2024-10-17 | $16.28 | $16.48 | $16.25 | $16.41 | $16.41 | 493,865 |
| 2024-10-16 | $16.25 | $16.35 | $16.16 | $16.31 | $16.31 | 419,884 |
| 2024-10-15 | $16.18 | $16.24 | $16.06 | $16.14 | $16.14 | 580,737 |
| 2024-10-14 | $16.03 | $16.23 | $15.96 | $16.17 | $16.17 | 388,812 |
| 2024-10-11 | $15.98 | $16.12 | $15.98 | $16.09 | $16.09 | 566,637 |
| 2024-10-10 | $15.89 | $16.00 | $15.83 | $15.96 | $15.96 | 441,766 |
| 2024-10-09 | $16.07 | $16.15 | $15.86 | $15.88 | $15.88 | 366,731 |
| 2024-10-08 | $16.13 | $16.23 | $16.01 | $16.11 | $16.11 | 427,833 |
| 2024-10-07 | $16.21 | $16.21 | $15.93 | $16.08 | $16.08 | 350,760 |
| 2024-10-04 | $16.09 | $16.48 | $16.00 | $16.27 | $16.27 | 745,057 |
| 2024-10-03 | $15.75 | $15.85 | $15.50 | $15.57 | $15.57 | 451,689 |
| 2024-10-02 | $16.04 | $16.25 | $15.78 | $15.85 | $15.85 | 595,856 |
| 2024-10-01 | $16.20 | $16.24 | $16.02 | $16.09 | $16.09 | 685,627 |
| 2024-09-30 | $16.69 | $16.72 | $16.21 | $16.29 | $16.29 | 587,510 |
| 2024-09-27 | $16.83 | $16.92 | $16.67 | $16.82 | $16.82 | 549,362 |
| 2024-09-26 | $16.73 | $16.86 | $16.64 | $16.69 | $16.69 | 619,941 |
| 2024-09-25 | $16.87 | $16.91 | $16.69 | $16.70 | $16.70 | 461,214 |
| 2024-09-24 | $16.75 | $16.93 | $16.63 | $16.91 | $16.91 | 485,992 |
| 2024-09-23 | $16.85 | $16.94 | $16.73 | $16.76 | $16.76 | 536,676 |
| 2024-09-20 | $17.06 | $17.11 | $16.80 | $16.84 | $16.84 | 1,363,943 |
| 2024-09-19 | $16.90 | $17.12 | $16.78 | $17.12 | $17.12 | 853,250 |
| 2024-09-18 | $16.80 | $17.07 | $16.72 | $16.93 | $16.93 | 1,095,019 |
| 2024-09-17 | $16.66 | $16.92 | $16.59 | $16.74 | $16.74 | 972,670 |
| 2024-09-16 | $16.25 | $16.67 | $16.24 | $16.64 | $16.64 | 1,336,759 |
| 2024-09-13 | $15.94 | $16.20 | $15.94 | $16.16 | $16.16 | 817,807 |
| 2024-09-12 | $15.60 | $15.89 | $15.55 | $15.89 | $15.89 | 892,748 |
| 2024-09-11 | $15.49 | $15.62 | $15.29 | $15.57 | $15.57 | 982,620 |
| 2024-09-10 | $15.73 | $15.80 | $15.55 | $15.66 | $15.58 | 746,810 |
| 2024-09-09 | $15.89 | $15.89 | $15.62 | $15.68 | $15.60 | 527,185 |
| 2024-09-06 | $16.20 | $16.26 | $15.91 | $15.94 | $15.94 | 513,153 |
| 2024-09-05 | $16.22 | $16.30 | $16.16 | $16.24 | $16.24 | 1,223,615 |
| 2024-09-04 | $15.97 | $16.12 | $15.94 | $16.12 | $16.12 | 545,931 |
| 2024-09-03 | $16.06 | $16.09 | $15.93 | $15.97 | $15.97 | 539,775 |
| 2024-08-30 | $16.15 | $16.22 | $15.99 | $16.11 | $16.11 | 681,701 |
| 2024-08-29 | $16.22 | $16.22 | $15.96 | $16.15 | $16.15 | 968,639 |
| 2024-08-28 | $16.21 | $16.26 | $16.04 | $16.07 | $16.07 | 877,309 |
| 2024-08-27 | $15.81 | $16.21 | $15.81 | $16.19 | $16.19 | 1,395,856 |
| 2024-08-26 | $15.90 | $16.00 | $15.82 | $15.93 | $15.93 | 903,502 |
| 2024-08-23 | $15.75 | $15.86 | $15.72 | $15.80 | $15.80 | 926,925 |
| 2024-08-22 | $15.61 | $15.74 | $15.48 | $15.72 | $15.72 | 825,841 |
| 2024-08-21 | $15.70 | $15.70 | $15.43 | $15.54 | $15.54 | 406,872 |
| 2024-08-20 | $15.65 | $15.67 | $15.42 | $15.60 | $15.60 | 1,037,965 |
| 2024-08-19 | $15.39 | $15.73 | $15.39 | $15.63 | $15.63 | 1,280,846 |
| 2024-08-16 | $15.32 | $15.49 | $15.26 | $15.36 | $15.36 | 1,249,033 |
| 2024-08-15 | $15.00 | $15.47 | $14.94 | $15.27 | $15.27 | 1,148,043 |
| 2024-08-14 | $14.35 | $14.82 | $13.77 | $14.79 | $14.79 | 1,094,720 |
| 2024-08-13 | $14.48 | $14.56 | $14.35 | $14.55 | $14.55 | 673,160 |
| 2024-08-12 | $14.50 | $14.59 | $14.36 | $14.39 | $14.39 | 643,876 |
| 2024-08-09 | $14.70 | $14.70 | $14.53 | $14.55 | $14.55 | 573,673 |
| 2024-08-08 | $14.64 | $14.88 | $14.61 | $14.69 | $14.69 | 1,262,223 |
| 2024-08-07 | $14.40 | $14.63 | $14.30 | $14.59 | $14.59 | 1,129,195 |
| 2024-08-06 | $14.20 | $14.53 | $14.12 | $14.36 | $14.36 | 560,366 |
| 2024-08-05 | $14.37 | $14.43 | $14.04 | $14.30 | $14.30 | 609,374 |
| 2024-08-02 | $14.55 | $14.86 | $14.50 | $14.70 | $14.70 | 642,221 |
| 2024-08-01 | $14.80 | $14.93 | $14.62 | $14.76 | $14.76 | 654,482 |
| 2024-07-31 | $14.85 | $15.00 | $14.76 | $14.85 | $14.85 | 942,957 |
| 2024-07-30 | $14.63 | $14.99 | $14.53 | $14.87 | $14.87 | 707,135 |
| 2024-07-29 | $14.59 | $14.70 | $14.46 | $14.64 | $14.64 | 790,191 |
| 2024-07-26 | $14.50 | $14.57 | $14.39 | $14.52 | $14.52 | 548,367 |
| 2024-07-25 | $14.15 | $14.51 | $14.15 | $14.47 | $14.47 | 612,109 |
| 2024-07-24 | $13.76 | $14.17 | $13.76 | $14.12 | $14.12 | 1,207,887 |
| 2024-07-23 | $13.57 | $13.94 | $13.47 | $13.89 | $13.89 | 660,684 |
| 2024-07-22 | $13.54 | $13.61 | $13.29 | $13.56 | $13.56 | 415,416 |
| 2024-07-19 | $13.65 | $13.65 | $13.46 | $13.53 | $13.53 | 393,456 |
| 2024-07-18 | $13.56 | $13.83 | $13.50 | $13.65 | $13.65 | 372,487 |
| 2024-07-17 | $13.28 | $13.89 | $13.17 | $13.67 | $13.67 | 717,117 |
| 2024-07-16 | $13.05 | $13.28 | $12.96 | $13.28 | $13.28 | 660,771 |
| 2024-07-15 | $12.86 | $13.03 | $12.80 | $12.96 | $12.96 | 548,785 |
| 2024-07-12 | $12.81 | $12.95 | $12.74 | $12.81 | $12.81 | 399,963 |
| 2024-07-11 | $12.35 | $12.71 | $12.34 | $12.67 | $12.67 | 825,222 |
| 2024-07-10 | $12.28 | $12.38 | $12.28 | $12.33 | $12.33 | 399,460 |
| 2024-07-09 | $12.21 | $12.33 | $12.16 | $12.28 | $12.28 | 306,202 |
| 2024-07-08 | $12.28 | $12.38 | $12.20 | $12.25 | $12.25 | 671,459 |
| 2024-07-05 | $12.29 | $12.29 | $12.14 | $12.26 | $12.26 | 510,426 |
| 2024-07-03 | $12.28 | $12.38 | $12.23 | $12.35 | $12.35 | 267,454 |
| 2024-07-02 | $12.19 | $12.32 | $12.14 | $12.31 | $12.31 | 249,544 |
| 2024-07-01 | $12.29 | $12.32 | $12.14 | $12.17 | $12.17 | 372,575 |
| 2024-06-28 | $12.29 | $12.29 | $12.06 | $12.24 | $12.24 | 3,119,795 |
| 2024-06-27 | $12.38 | $12.38 | $12.21 | $12.23 | $12.23 | 291,107 |
| 2024-06-26 | $12.13 | $12.32 | $12.08 | $12.28 | $12.28 | 440,317 |
| 2024-06-25 | $12.23 | $12.24 | $12.10 | $12.22 | $12.22 | 510,502 |
| 2024-06-24 | $12.11 | $12.26 | $12.05 | $12.23 | $12.23 | 504,134 |
| 2024-06-21 | $12.01 | $12.10 | $12.01 | $12.08 | $12.08 | 1,018,855 |
| 2024-06-20 | $11.88 | $12.00 | $11.88 | $11.98 | $11.98 | 377,505 |
| 2024-06-18 | $12.03 | $12.07 | $11.92 | $11.97 | $11.97 | 630,590 |
| 2024-06-17 | $11.85 | $12.08 | $11.78 | $12.00 | $12.00 | 556,379 |
| 2024-06-14 | $11.87 | $11.94 | $11.81 | $11.86 | $11.86 | 636,450 |
| 2024-06-13 | $12.10 | $12.14 | $11.93 | $12.03 | $12.03 | 915,753 |
| 2024-06-12 | $12.25 | $12.46 | $12.14 | $12.16 | $12.16 | 577,970 |
| 2024-06-11 | $12.11 | $12.27 | $12.10 | $12.19 | $12.11 | 725,882 |
| 2024-06-10 | $12.02 | $12.17 | $11.93 | $12.12 | $12.04 | 571,949 |
| 2024-06-07 | $12.15 | $12.17 | $12.00 | $12.05 | $11.97 | 546,935 |
| 2024-06-06 | $12.19 | $12.30 | $12.15 | $12.19 | $12.11 | 303,501 |
| 2024-06-05 | $12.18 | $12.24 | $12.12 | $12.21 | $12.13 | 296,564 |
| 2024-06-04 | $12.26 | $12.27 | $12.14 | $12.18 | $12.10 | 447,697 |
| 2024-06-03 | $12.45 | $12.45 | $12.20 | $12.31 | $12.23 | 348,487 |
| 2024-05-31 | $12.23 | $12.37 | $12.13 | $12.37 | $12.29 | 400,471 |
| 2024-05-30 | $12.34 | $12.34 | $12.13 | $12.21 | $12.13 | 357,263 |
| 2024-05-29 | $12.24 | $12.24 | $12.13 | $12.22 | $12.14 | 517,894 |
| 2024-05-28 | $12.25 | $12.54 | $12.25 | $12.35 | $12.27 | 461,754 |
| 2024-05-24 | $12.39 | $12.39 | $12.22 | $12.31 | $12.31 | 455,563 |
| 2024-05-23 | $12.70 | $12.74 | $12.28 | $12.32 | $12.32 | 670,179 |
| 2024-05-22 | $12.91 | $12.94 | $12.69 | $12.70 | $12.70 | 443,312 |
| 2024-05-21 | $13.07 | $13.08 | $12.92 | $12.95 | $12.95 | 515,491 |
| 2024-05-20 | $12.81 | $13.17 | $12.78 | $13.03 | $13.03 | 1,871,762 |
| 2024-05-17 | $12.80 | $12.86 | $12.67 | $12.83 | $12.83 | 1,032,381 |
| 2024-05-16 | $12.74 | $12.81 | $12.52 | $12.75 | $12.75 | 1,344,238 |
| 2024-05-15 | $13.12 | $13.23 | $12.38 | $12.72 | $12.72 | 1,944,347 |
| 2024-05-14 | $12.35 | $12.36 | $12.20 | $12.26 | $12.26 | 1,172,376 |
| 2024-05-13 | $12.39 | $12.44 | $12.20 | $12.22 | $12.22 | 769,601 |
| 2024-05-10 | $12.36 | $12.39 | $12.14 | $12.31 | $12.31 | 544,092 |
| 2024-05-09 | $12.48 | $12.50 | $12.36 | $12.37 | $12.37 | 548,024 |
| 2024-05-08 | $12.36 | $12.51 | $12.36 | $12.49 | $12.49 | 444,017 |
| 2024-05-07 | $12.49 | $12.50 | $12.37 | $12.44 | $12.44 | 338,320 |
| 2024-05-06 | $12.48 | $12.53 | $12.40 | $12.42 | $12.42 | 328,272 |
| 2024-05-03 | $12.38 | $12.57 | $12.00 | $12.44 | $12.44 | 1,354,371 |
| 2024-05-02 | $12.20 | $12.33 | $12.18 | $12.28 | $12.28 | 424,454 |
| 2024-05-01 | $12.20 | $12.30 | $12.15 | $12.18 | $12.18 | 398,349 |
| 2024-04-30 | $12.33 | $12.33 | $12.15 | $12.17 | $12.17 | 235,296 |
| 2024-04-29 | $12.18 | $12.36 | $12.18 | $12.34 | $12.34 | 233,883 |
| 2024-04-26 | $12.23 | $12.29 | $12.17 | $12.18 | $12.18 | 214,932 |
| 2024-04-25 | $12.29 | $12.33 | $12.12 | $12.20 | $12.20 | 259,536 |
| 2024-04-24 | $12.15 | $12.34 | $12.10 | $12.32 | $12.32 | 207,270 |
| 2024-04-23 | $12.23 | $12.31 | $12.13 | $12.26 | $12.26 | 222,519 |
| 2024-04-22 | $12.12 | $12.29 | $12.05 | $12.25 | $12.25 | 293,211 |
| 2024-04-19 | $11.91 | $12.12 | $11.82 | $12.11 | $12.11 | 476,972 |
| 2024-04-18 | $11.69 | $11.89 | $11.69 | $11.88 | $11.88 | 383,640 |
| 2024-04-17 | $11.60 | $11.71 | $11.53 | $11.64 | $11.64 | 334,607 |
| 2024-04-16 | $11.56 | $11.61 | $11.40 | $11.59 | $11.59 | 337,523 |
| 2024-04-15 | $11.62 | $11.68 | $11.57 | $11.62 | $11.62 | 299,224 |
| 2024-04-12 | $11.56 | $11.68 | $11.52 | $11.67 | $11.67 | 418,448 |
| 2024-04-11 | $11.41 | $11.60 | $11.40 | $11.57 | $11.57 | 406,946 |
| 2024-04-10 | $11.56 | $11.60 | $11.42 | $11.45 | $11.45 | 414,062 |
| 2024-04-09 | $11.81 | $11.89 | $11.71 | $11.73 | $11.73 | 228,961 |
| 2024-04-08 | $11.74 | $11.86 | $11.74 | $11.82 | $11.82 | 316,251 |
| 2024-04-05 | $11.56 | $11.71 | $11.55 | $11.70 | $11.70 | 262,822 |
| 2024-04-04 | $11.59 | $11.68 | $11.56 | $11.60 | $11.60 | 240,846 |
| 2024-04-03 | $11.66 | $11.70 | $11.45 | $11.54 | $11.54 | 337,627 |
| 2024-04-02 | $11.72 | $11.83 | $11.67 | $11.74 | $11.74 | 332,035 |
| 2024-04-01 | $11.96 | $11.98 | $11.77 | $11.78 | $11.78 | 286,599 |
| 2024-03-28 | $11.88 | $11.95 | $11.77 | $11.93 | $11.93 | 566,403 |
| 2024-03-27 | $12.02 | $12.09 | $11.77 | $11.81 | $11.81 | 576,912 |
| 2024-03-26 | $12.08 | $12.08 | $11.92 | $11.96 | $11.96 | 366,969 |
| 2024-03-25 | $11.91 | $11.98 | $11.82 | $11.96 | $11.96 | 341,758 |
| 2024-03-22 | $12.10 | $12.10 | $11.93 | $11.95 | $11.95 | 248,608 |
| 2024-03-21 | $11.91 | $12.14 | $11.86 | $12.10 | $12.10 | 417,021 |
| 2024-03-20 | $11.89 | $11.94 | $11.78 | $11.93 | $11.93 | 296,888 |
| 2024-03-19 | $11.97 | $12.02 | $11.88 | $11.96 | $11.88 | 391,800 |
| 2024-03-18 | $11.81 | $11.96 | $11.78 | $11.93 | $11.85 | 432,944 |
| 2024-03-15 | $11.60 | $11.85 | $11.60 | $11.84 | $11.76 | 735,060 |
| 2024-03-14 | $11.90 | $11.90 | $11.53 | $11.60 | $11.60 | 349,078 |
| 2024-03-13 | $11.84 | $11.88 | $11.78 | $11.82 | $11.82 | 383,060 |
| 2024-03-12 | $11.80 | $11.91 | $11.79 | $11.84 | $11.84 | 353,835 |
| 2024-03-11 | $11.58 | $11.84 | $11.58 | $11.80 | $11.80 | 350,835 |
| 2024-03-08 | $11.75 | $11.83 | $11.62 | $11.66 | $11.66 | 338,512 |
| 2024-03-07 | $11.59 | $11.74 | $11.59 | $11.70 | $11.70 | 564,102 |
| 2024-03-06 | $11.59 | $11.67 | $11.43 | $11.52 | $11.52 | 661,230 |
| 2024-03-05 | $11.42 | $11.64 | $11.37 | $11.51 | $11.51 | 427,716 |
| 2024-03-04 | $11.57 | $11.77 | $11.42 | $11.46 | $11.46 | 695,142 |
| 2024-03-01 | $11.63 | $11.77 | $11.54 | $11.69 | $11.69 | 864,753 |
| 2024-02-29 | $11.67 | $11.91 | $11.26 | $11.81 | $11.81 | 1,249,696 |
| 2024-02-28 | $11.16 | $11.31 | $11.11 | $11.12 | $11.12 | 633,457 |
| 2024-02-27 | $11.10 | $11.23 | $11.08 | $11.16 | $11.16 | 417,477 |
| 2024-02-26 | $11.12 | $11.16 | $11.03 | $11.03 | $11.03 | 421,530 |
| 2024-02-23 | $11.08 | $11.15 | $11.04 | $11.11 | $11.11 | 402,235 |
| 2024-02-22 | $10.96 | $11.12 | $10.93 | $11.11 | $11.11 | 419,518 |
| 2024-02-21 | $11.03 | $11.12 | $10.98 | $11.05 | $11.05 | 405,127 |
| 2024-02-20 | $10.95 | $11.22 | $10.88 | $11.02 | $11.02 | 539,436 |
| 2024-02-16 | $11.02 | $11.10 | $10.92 | $10.97 | $10.97 | 422,379 |
| 2024-02-15 | $10.97 | $11.12 | $10.95 | $11.07 | $11.07 | 486,688 |
| 2024-02-14 | $10.84 | $10.92 | $10.71 | $10.92 | $10.92 | 438,468 |
| 2024-02-13 | $11.04 | $11.11 | $10.73 | $10.77 | $10.77 | 514,567 |
| 2024-02-12 | $10.93 | $11.29 | $10.92 | $11.19 | $11.19 | 516,240 |
| 2024-02-09 | $10.98 | $10.98 | $10.88 | $10.91 | $10.91 | 297,329 |
| 2024-02-08 | $10.96 | $11.06 | $10.86 | $11.00 | $11.00 | 380,699 |
| 2024-02-07 | $11.16 | $11.16 | $10.89 | $10.90 | $10.90 | 411,653 |
| 2024-02-06 | $11.17 | $11.27 | $11.09 | $11.16 | $11.16 | 306,236 |
| 2024-02-05 | $11.17 | $11.24 | $11.09 | $11.16 | $11.16 | 446,218 |
| 2024-02-02 | $11.36 | $11.40 | $11.21 | $11.28 | $11.28 | 296,503 |
| 2024-02-01 | $11.34 | $11.50 | $11.33 | $11.46 | $11.46 | 456,633 |
| 2024-01-31 | $11.61 | $11.61 | $11.28 | $11.29 | $11.29 | 477,908 |
| 2024-01-30 | $11.48 | $11.68 | $11.47 | $11.61 | $11.61 | 504,274 |
| 2024-01-29 | $11.54 | $11.54 | $11.40 | $11.48 | $11.48 | 332,545 |
| 2024-01-26 | $11.52 | $11.55 | $11.40 | $11.54 | $11.54 | 345,005 |
| 2024-01-25 | $11.50 | $11.50 | $11.34 | $11.38 | $11.38 | 344,995 |
| 2024-01-24 | $11.63 | $11.65 | $11.32 | $11.37 | $11.37 | 291,358 |
| 2024-01-23 | $11.70 | $11.75 | $11.54 | $11.61 | $11.61 | 289,099 |
| 2024-01-22 | $11.58 | $11.68 | $11.48 | $11.57 | $11.57 | 325,568 |
| 2024-01-19 | $11.64 | $11.64 | $11.43 | $11.58 | $11.58 | 477,055 |
| 2024-01-18 | $11.73 | $11.73 | $11.56 | $11.62 | $11.62 | 288,206 |
| 2024-01-17 | $11.59 | $11.71 | $11.54 | $11.70 | $11.70 | 335,533 |
| 2024-01-16 | $11.92 | $11.92 | $11.58 | $11.67 | $11.67 | 551,475 |
| 2024-01-12 | $12.21 | $12.21 | $11.95 | $12.02 | $12.02 | 379,861 |
| 2024-01-11 | $12.13 | $12.13 | $11.87 | $12.02 | $12.02 | 558,683 |
| 2024-01-10 | $12.19 | $12.48 | $12.11 | $12.19 | $12.19 | 362,201 |
| 2024-01-09 | $12.50 | $12.50 | $12.20 | $12.20 | $12.20 | 416,341 |
| 2024-01-08 | $12.60 | $12.68 | $12.52 | $12.53 | $12.53 | 442,695 |
| 2024-01-05 | $12.43 | $12.60 | $12.43 | $12.52 | $12.52 | 401,399 |
| 2024-01-04 | $12.37 | $12.52 | $12.36 | $12.49 | $12.49 | 391,419 |
| 2024-01-03 | $12.39 | $12.57 | $12.34 | $12.37 | $12.37 | 430,553 |
| 2024-01-02 | $12.25 | $12.45 | $12.16 | $12.41 | $12.41 | 500,120 |
| 2023-12-29 | $12.42 | $12.45 | $12.27 | $12.29 | $12.29 | 257,742 |
| 2023-12-28 | $12.45 | $12.56 | $12.45 | $12.47 | $12.47 | 316,621 |
| 2023-12-27 | $12.30 | $12.50 | $12.30 | $12.47 | $12.47 | 400,116 |
| 2023-12-26 | $12.35 | $12.35 | $12.27 | $12.32 | $12.32 | 328,122 |
| 2023-12-22 | $12.15 | $12.39 | $12.15 | $12.30 | $12.30 | 456,804 |
| 2023-12-21 | $12.11 | $12.18 | $12.02 | $12.17 | $12.17 | 356,691 |
| 2023-12-20 | $12.21 | $12.33 | $12.09 | $12.12 | $12.12 | 513,988 |
| 2023-12-19 | $11.89 | $12.25 | $11.88 | $12.23 | $12.23 | 581,199 |
| 2023-12-18 | $11.87 | $11.88 | $11.78 | $11.83 | $11.83 | 462,681 |
| 2023-12-15 | $11.96 | $11.98 | $11.76 | $11.91 | $11.91 | 767,000 |
| 2023-12-14 | $12.00 | $12.17 | $11.82 | $11.90 | $11.90 | 953,143 |
| 2023-12-13 | $11.53 | $11.97 | $11.43 | $11.97 | $11.97 | 1,954,863 |
| 2023-12-12 | $11.70 | $11.71 | $11.52 | $11.58 | $11.50 | 1,038,213 |
| 2023-12-11 | $11.85 | $11.85 | $11.65 | $11.72 | $11.64 | 671,093 |
| 2023-12-08 | $12.03 | $12.13 | $11.72 | $11.84 | $11.76 | 1,328,571 |
| 2023-12-07 | $11.73 | $12.08 | $11.68 | $11.99 | $11.91 | 833,748 |
| 2023-12-06 | $11.95 | $12.00 | $11.78 | $11.83 | $11.75 | 782,547 |
| 2023-12-05 | $11.90 | $12.01 | $11.88 | $11.93 | $11.85 | 641,748 |
| 2023-12-04 | $11.72 | $11.94 | $11.70 | $11.91 | $11.83 | 554,977 |
| 2023-12-01 | $11.57 | $11.77 | $11.50 | $11.74 | $11.66 | 611,615 |
| 2023-11-30 | $11.55 | $11.64 | $11.48 | $11.51 | $11.43 | 432,458 |
| 2023-11-29 | $11.58 | $11.65 | $11.47 | $11.53 | $11.45 | 466,330 |
| 2023-11-28 | $11.50 | $11.61 | $11.48 | $11.50 | $11.42 | 340,767 |
| 2023-11-27 | $11.50 | $11.55 | $11.46 | $11.54 | $11.46 | 334,892 |
| 2023-11-24 | $11.62 | $11.78 | $11.54 | $11.56 | $11.48 | 283,849 |
| 2023-11-22 | $11.44 | $11.49 | $11.27 | $11.49 | $11.41 | 401,806 |
| 2023-11-21 | $11.62 | $11.62 | $11.38 | $11.39 | $11.31 | 799,954 |
| 2023-11-20 | $11.42 | $11.67 | $11.33 | $11.59 | $11.51 | 1,484,727 |
| 2023-11-17 | $11.31 | $11.40 | $11.11 | $11.18 | $11.11 | 723,731 |
| 2023-11-16 | $12.68 | $12.68 | $10.93 | $11.07 | $11.00 | 1,470,610 |
| 2023-11-15 | $11.93 | $12.05 | $11.86 | $11.95 | $11.87 | 780,398 |
| 2023-11-14 | $11.68 | $11.95 | $11.55 | $11.92 | $11.84 | 514,915 |
| 2023-11-13 | $11.46 | $11.50 | $11.40 | $11.48 | $11.40 | 532,943 |
| 2023-11-10 | $11.51 | $11.62 | $11.45 | $11.52 | $11.44 | 389,386 |
| 2023-11-09 | $11.58 | $11.59 | $11.47 | $11.53 | $11.45 | 261,143 |
| 2023-11-08 | $11.60 | $11.61 | $11.50 | $11.51 | $11.43 | 229,221 |
| 2023-11-07 | $11.50 | $11.55 | $11.39 | $11.53 | $11.45 | 254,876 |
| 2023-11-06 | $11.55 | $11.58 | $11.44 | $11.50 | $11.42 | 213,378 |
| 2023-11-03 | $11.50 | $11.66 | $11.43 | $11.52 | $11.44 | 384,711 |
| 2023-11-02 | $11.38 | $11.47 | $11.18 | $11.43 | $11.35 | 416,044 |
| 2023-11-01 | $11.37 | $11.49 | $11.27 | $11.32 | $11.24 | 414,394 |
| 2023-10-31 | $11.27 | $11.56 | $11.26 | $11.42 | $11.34 | 491,449 |
| 2023-10-30 | $11.38 | $11.40 | $11.18 | $11.26 | $11.19 | 538,360 |
| 2023-10-27 | $11.28 | $11.38 | $11.21 | $11.29 | $11.22 | 537,390 |
| 2023-10-26 | $11.16 | $11.34 | $11.13 | $11.34 | $11.26 | 353,871 |
| 2023-10-25 | $10.76 | $11.14 | $10.71 | $11.10 | $11.03 | 416,500 |
| 2023-10-24 | $11.02 | $11.06 | $10.84 | $10.84 | $10.77 | 462,623 |
| 2023-10-23 | $10.60 | $11.07 | $10.55 | $11.03 | $10.96 | 478,386 |
| 2023-10-20 | $10.73 | $10.76 | $10.60 | $10.61 | $10.54 | 249,339 |
| 2023-10-19 | $10.95 | $10.99 | $10.70 | $10.70 | $10.63 | 306,563 |
| 2023-10-18 | $10.87 | $10.99 | $10.78 | $10.94 | $10.87 | 368,001 |
| 2023-10-17 | $10.81 | $10.95 | $10.79 | $10.94 | $10.87 | 496,874 |
| 2023-10-16 | $10.81 | $11.00 | $10.77 | $10.92 | $10.85 | 299,066 |
| 2023-10-13 | $10.85 | $10.87 | $10.63 | $10.74 | $10.67 | 506,066 |
| 2023-10-12 | $11.17 | $11.18 | $10.68 | $10.86 | $10.79 | 602,558 |
| 2023-10-11 | $11.25 | $11.35 | $11.14 | $11.17 | $11.10 | 648,258 |
| 2023-10-10 | $11.34 | $11.42 | $11.28 | $11.28 | $11.21 | 590,597 |
| 2023-10-09 | $11.46 | $11.50 | $11.35 | $11.39 | $11.31 | 441,402 |
| 2023-10-06 | $11.49 | $11.55 | $11.21 | $11.46 | $11.38 | 409,980 |
| 2023-10-05 | $11.47 | $11.59 | $11.45 | $11.55 | $11.47 | 510,373 |
| 2023-10-04 | $11.40 | $11.54 | $11.33 | $11.51 | $11.43 | 286,193 |
| 2023-10-03 | $11.53 | $11.56 | $11.37 | $11.44 | $11.36 | 406,155 |
| 2023-10-02 | $11.59 | $11.70 | $11.57 | $11.62 | $11.54 | 319,863 |
| 2023-09-29 | $11.53 | $11.71 | $11.47 | $11.58 | $11.50 | 363,554 |
| 2023-09-28 | $11.64 | $11.71 | $11.57 | $11.68 | $11.60 | 200,212 |
| 2023-09-27 | $11.65 | $11.71 | $11.46 | $11.59 | $11.51 | 229,751 |
| 2023-09-26 | $11.76 | $11.83 | $11.60 | $11.60 | $11.52 | 243,325 |
| 2023-09-25 | $11.57 | $11.87 | $11.55 | $11.81 | $11.73 | 363,775 |
| 2023-09-22 | $11.78 | $11.83 | $11.58 | $11.58 | $11.58 | 249,518 |
| 2023-09-21 | $11.87 | $11.87 | $11.69 | $11.78 | $11.78 | 289,492 |
| 2023-09-20 | $12.06 | $12.06 | $11.81 | $11.88 | $11.88 | 655,169 |
| 2023-09-19 | $11.82 | $12.12 | $11.81 | $12.06 | $12.06 | 429,338 |
| 2023-09-18 | $11.94 | $11.96 | $11.72 | $11.78 | $11.78 | 252,246 |
| 2023-09-15 | $11.79 | $12.01 | $11.79 | $11.98 | $11.98 | 916,983 |
| 2023-09-14 | $11.69 | $12.01 | $11.57 | $11.84 | $11.84 | 391,263 |
| 2023-09-13 | $11.34 | $11.61 | $11.25 | $11.57 | $11.57 | 415,192 |
| 2023-09-12 | $11.43 | $11.47 | $11.34 | $11.43 | $11.35 | 297,505 |
| 2023-09-11 | $11.25 | $11.42 | $11.25 | $11.38 | $11.30 | 420,865 |
| 2023-09-08 | $11.44 | $11.50 | $11.23 | $11.24 | $11.16 | 480,141 |
| 2023-09-07 | $11.55 | $11.60 | $11.51 | $11.53 | $11.45 | 471,364 |
| 2023-09-06 | $11.64 | $11.72 | $11.45 | $11.52 | $11.44 | 426,234 |
| 2023-09-05 | $11.97 | $12.00 | $11.65 | $11.66 | $11.58 | 383,187 |
| 2023-09-01 | $12.00 | $12.06 | $11.93 | $12.04 | $11.96 | 469,306 |
| 2023-08-31 | $12.00 | $12.07 | $11.88 | $11.92 | $11.84 | 389,357 |
| 2023-08-30 | $11.96 | $12.06 | $11.91 | $12.04 | $11.96 | 292,663 |
| 2023-08-29 | $11.92 | $12.02 | $11.88 | $11.99 | $11.91 | 459,123 |
| 2023-08-28 | $11.96 | $12.01 | $11.88 | $11.95 | $11.87 | 480,596 |
| 2023-08-25 | $11.93 | $12.01 | $11.78 | $11.87 | $11.79 | 340,587 |
| 2023-08-24 | $12.00 | $12.11 | $11.91 | $12.00 | $11.92 | 404,852 |
| 2023-08-23 | $11.99 | $12.06 | $11.85 | $11.99 | $11.99 | 592,612 |
| 2023-08-22 | $12.18 | $12.18 | $11.81 | $11.90 | $11.90 | 561,743 |
| 2023-08-21 | $12.50 | $12.59 | $12.09 | $12.18 | $12.18 | 704,154 |
| 2023-08-18 | $13.35 | $13.68 | $12.36 | $12.51 | $12.51 | 1,676,828 |
| 2023-08-17 | $13.66 | $13.70 | $13.00 | $13.44 | $13.44 | 1,596,256 |
| 2023-08-16 | $13.36 | $13.44 | $13.09 | $13.18 | $13.18 | 507,730 |
| 2023-08-15 | $13.35 | $13.44 | $13.23 | $13.39 | $13.39 | 457,576 |
| 2023-08-14 | $13.43 | $13.52 | $13.29 | $13.40 | $13.40 | 461,958 |
| 2023-08-11 | $13.47 | $13.47 | $13.29 | $13.45 | $13.45 | 343,731 |
| 2023-08-10 | $13.51 | $13.51 | $13.41 | $13.47 | $13.47 | 429,809 |
| 2023-08-09 | $13.45 | $13.52 | $13.38 | $13.48 | $13.48 | 477,743 |
| 2023-08-08 | $13.30 | $13.44 | $13.18 | $13.43 | $13.43 | 433,561 |
| 2023-08-07 | $13.31 | $13.37 | $13.20 | $13.34 | $13.34 | 265,076 |
| 2023-08-04 | $13.23 | $13.40 | $13.21 | $13.28 | $13.28 | 294,673 |
| 2023-08-03 | $13.24 | $13.34 | $13.15 | $13.28 | $13.28 | 282,023 |
| 2023-08-02 | $13.33 | $13.38 | $13.23 | $13.25 | $13.25 | 319,781 |
| 2023-08-01 | $13.25 | $13.32 | $13.16 | $13.30 | $13.30 | 419,669 |
| 2023-07-31 | $13.30 | $13.38 | $13.15 | $13.21 | $13.21 | 468,194 |
| 2023-07-28 | $13.41 | $13.45 | $13.23 | $13.26 | $13.26 | 253,642 |
| 2023-07-27 | $13.25 | $13.50 | $13.17 | $13.34 | $13.34 | 619,677 |
| 2023-07-26 | $13.04 | $13.21 | $13.03 | $13.20 | $13.20 | 320,817 |
| 2023-07-25 | $12.90 | $13.08 | $12.83 | $13.06 | $13.06 | 305,484 |
| 2023-07-24 | $12.90 | $13.10 | $12.87 | $12.95 | $12.95 | 274,628 |
| 2023-07-21 | $12.97 | $13.08 | $12.91 | $13.05 | $13.05 | 332,962 |
| 2023-07-20 | $12.96 | $12.99 | $12.76 | $12.92 | $12.92 | 580,084 |
| 2023-07-19 | $12.93 | $13.04 | $12.80 | $12.84 | $12.84 | 862,258 |
| 2023-07-18 | $12.73 | $12.92 | $12.73 | $12.87 | $12.87 | 396,103 |
| 2023-07-17 | $12.58 | $12.84 | $12.55 | $12.74 | $12.74 | 587,582 |
| 2023-07-14 | $12.71 | $12.88 | $12.51 | $12.56 | $12.56 | 478,030 |
| 2023-07-13 | $12.66 | $12.78 | $12.50 | $12.78 | $12.78 | 1,008,965 |
| 2023-07-12 | $12.93 | $13.01 | $12.64 | $12.67 | $12.67 | 640,037 |
| 2023-07-11 | $12.94 | $13.00 | $12.81 | $12.84 | $12.84 | 464,795 |
| 2023-07-10 | $12.86 | $13.07 | $12.86 | $12.90 | $12.90 | 421,569 |
| 2023-07-07 | $12.91 | $13.02 | $12.87 | $12.89 | $12.89 | 458,492 |
| 2023-07-06 | $13.03 | $13.06 | $12.79 | $12.89 | $12.89 | 511,342 |
| 2023-07-05 | $13.30 | $13.31 | $13.14 | $13.16 | $13.16 | 516,836 |
| 2023-07-03 | $13.42 | $13.52 | $13.32 | $13.43 | $13.43 | 255,481 |
| 2023-06-30 | $13.64 | $13.64 | $13.50 | $13.52 | $13.52 | 401,928 |
| 2023-06-29 | $13.69 | $13.70 | $13.51 | $13.54 | $13.54 | 558,896 |
| 2023-06-28 | $13.42 | $13.73 | $13.35 | $13.68 | $13.68 | 839,769 |
| 2023-06-27 | $13.21 | $13.55 | $13.17 | $13.50 | $13.50 | 555,401 |
| 2023-06-26 | $13.24 | $13.31 | $12.99 | $13.26 | $13.26 | 1,325,389 |
| 2023-06-23 | $13.53 | $13.67 | $13.21 | $13.32 | $13.32 | 10,956,989 |
| 2023-06-22 | $13.44 | $13.67 | $13.28 | $13.61 | $13.61 | 740,801 |
| 2023-06-21 | $13.59 | $13.67 | $13.42 | $13.49 | $13.49 | 837,459 |
| 2023-06-20 | $13.82 | $13.90 | $13.69 | $13.69 | $13.69 | 594,167 |
| 2023-06-16 | $13.68 | $13.91 | $13.63 | $13.88 | $13.88 | 646,629 |
| 2023-06-15 | $13.50 | $13.74 | $13.50 | $13.66 | $13.66 | 425,296 |
| 2023-06-14 | $13.59 | $13.82 | $13.59 | $13.66 | $13.58 | 328,586 |
| 2023-06-13 | $13.63 | $13.79 | $13.57 | $13.67 | $13.59 | 430,703 |
| 2023-06-12 | $13.83 | $13.84 | $13.49 | $13.61 | $13.53 | 563,192 |
| 2023-06-09 | $13.85 | $13.98 | $13.76 | $13.85 | $13.85 | 765,187 |
| 2023-06-08 | $13.92 | $13.93 | $13.76 | $13.86 | $13.86 | 676,100 |
| 2023-06-07 | $13.64 | $14.01 | $13.61 | $13.93 | $13.93 | 1,071,877 |
| 2023-06-06 | $13.53 | $13.75 | $13.43 | $13.67 | $13.67 | 1,179,078 |
| 2023-06-05 | $13.60 | $13.60 | $13.35 | $13.53 | $13.53 | 460,596 |
| 2023-06-02 | $13.64 | $13.75 | $13.51 | $13.64 | $13.64 | 669,402 |
| 2023-06-01 | $13.42 | $13.80 | $13.38 | $13.64 | $13.64 | 907,462 |
| 2023-05-31 | $13.33 | $13.55 | $13.05 | $13.36 | $13.36 | 1,625,056 |
| 2023-05-30 | $13.47 | $13.62 | $13.32 | $13.35 | $13.35 | 732,847 |
| 2023-05-26 | $13.39 | $13.84 | $13.31 | $13.46 | $13.46 | 1,145,470 |
| 2023-05-25 | $13.37 | $13.41 | $13.04 | $13.27 | $13.27 | 1,014,503 |
| 2023-05-24 | $13.05 | $13.28 | $12.95 | $13.18 | $13.18 | 754,319 |
| 2023-05-23 | $12.94 | $13.26 | $12.87 | $13.04 | $13.04 | 870,358 |
| 2023-05-22 | $12.95 | $12.97 | $12.63 | $12.94 | $12.94 | 705,969 |
| 2023-05-19 | $13.06 | $13.26 | $13.01 | $13.15 | $13.15 | 1,277,878 |
| 2023-05-18 | $12.50 | $13.29 | $12.36 | $12.92 | $12.92 | 1,790,032 |
| 2023-05-17 | $11.99 | $11.99 | $11.88 | $11.93 | $11.93 | 317,075 |
| 2023-05-16 | $11.97 | $12.04 | $11.89 | $11.91 | $11.91 | 309,747 |
| 2023-05-15 | $11.91 | $12.18 | $11.84 | $12.04 | $12.04 | 359,097 |
| 2023-05-12 | $11.98 | $12.03 | $11.80 | $11.90 | $11.90 | 214,222 |
| 2023-05-11 | $12.06 | $12.06 | $11.80 | $11.98 | $11.98 | 269,742 |
| 2023-05-10 | $12.25 | $12.29 | $12.06 | $12.14 | $12.14 | 241,907 |
| 2023-05-09 | $12.10 | $12.20 | $11.93 | $12.14 | $12.14 | 252,095 |
| 2023-05-08 | $12.07 | $12.20 | $12.07 | $12.16 | $12.16 | 233,229 |
| 2023-05-05 | $12.20 | $12.30 | $12.03 | $12.11 | $12.11 | 628,630 |
| 2023-05-04 | $12.23 | $12.35 | $12.15 | $12.20 | $12.20 | 285,794 |
| 2023-05-03 | $12.42 | $12.46 | $12.28 | $12.36 | $12.36 | 364,214 |
| 2023-05-02 | $12.37 | $12.45 | $12.13 | $12.36 | $12.36 | 350,118 |
| 2023-05-01 | $12.32 | $12.58 | $12.32 | $12.45 | $12.45 | 459,636 |
| 2023-04-28 | $12.33 | $12.36 | $12.18 | $12.32 | $12.32 | 294,541 |
| 2023-04-27 | $12.26 | $12.46 | $12.15 | $12.41 | $12.41 | 327,142 |
| 2023-04-26 | $12.19 | $12.29 | $12.14 | $12.23 | $12.23 | 379,214 |
| 2023-04-25 | $12.62 | $12.62 | $12.18 | $12.25 | $12.25 | 427,940 |
| 2023-04-24 | $12.86 | $12.86 | $12.52 | $12.64 | $12.64 | 376,978 |
| 2023-04-21 | $12.68 | $12.97 | $12.32 | $12.92 | $12.92 | 581,964 |
| 2023-04-20 | $12.68 | $12.97 | $12.50 | $12.62 | $12.62 | 1,001,997 |
| 2023-04-19 | $12.22 | $12.70 | $12.11 | $12.67 | $12.67 | 1,110,546 |
| 2023-04-18 | $12.20 | $12.30 | $12.12 | $12.25 | $12.25 | 515,754 |
| 2023-04-17 | $12.11 | $12.26 | $12.05 | $12.20 | $12.20 | 414,471 |
| 2023-04-14 | $12.20 | $12.20 | $12.09 | $12.10 | $12.10 | 321,407 |
| 2023-04-13 | $12.02 | $12.31 | $12.02 | $12.22 | $12.22 | 335,838 |
| 2023-04-12 | $12.00 | $12.07 | $11.97 | $12.00 | $12.00 | 203,185 |
| 2023-04-11 | $11.89 | $12.05 | $11.78 | $11.97 | $11.97 | 274,664 |
| 2023-04-10 | $11.76 | $11.89 | $11.71 | $11.88 | $11.88 | 194,060 |
| 2023-04-06 | $11.79 | $11.88 | $11.73 | $11.79 | $11.79 | 211,521 |
| 2023-04-05 | $11.80 | $11.83 | $11.64 | $11.81 | $11.81 | 283,841 |
| 2023-04-04 | $12.15 | $12.15 | $11.82 | $11.84 | $11.84 | 351,435 |
| 2023-04-03 | $11.80 | $12.21 | $11.80 | $12.16 | $12.16 | 396,725 |
| 2023-03-31 | $11.74 | $11.83 | $11.68 | $11.74 | $11.74 | 359,671 |
| 2023-03-30 | $11.65 | $11.86 | $11.62 | $11.72 | $11.72 | 304,838 |
| 2023-03-29 | $11.66 | $11.74 | $11.60 | $11.67 | $11.59 | 309,749 |
| 2023-03-28 | $11.58 | $11.69 | $11.56 | $11.61 | $11.53 | 210,444 |
| 2023-03-27 | $11.48 | $11.72 | $11.43 | $11.59 | $11.51 | 369,963 |
| 2023-03-24 | $11.34 | $11.39 | $11.22 | $11.38 | $11.30 | 281,736 |
| 2023-03-23 | $11.56 | $11.56 | $11.31 | $11.43 | $11.35 | 210,150 |
| 2023-03-22 | $11.50 | $11.64 | $11.50 | $11.53 | $11.45 | 256,410 |
| 2023-03-21 | $11.49 | $11.63 | $11.42 | $11.47 | $11.39 | 193,204 |
| 2023-03-20 | $11.42 | $11.50 | $11.31 | $11.34 | $11.26 | 229,207 |
| 2023-03-17 | $11.51 | $11.58 | $11.31 | $11.34 | $11.26 | 911,693 |
| 2023-03-16 | $11.75 | $11.75 | $11.55 | $11.63 | $11.55 | 241,353 |
| 2023-03-15 | $11.66 | $11.80 | $11.50 | $11.79 | $11.79 | 518,098 |
| 2023-03-14 | $11.93 | $12.00 | $11.68 | $11.72 | $11.72 | 337,670 |
| 2023-03-13 | $11.76 | $12.02 | $11.75 | $11.76 | $11.76 | 495,694 |
| 2023-03-10 | $12.18 | $12.24 | $11.81 | $11.98 | $11.98 | 491,296 |
| 2023-03-09 | $11.91 | $12.34 | $11.91 | $12.21 | $12.21 | 429,504 |
| 2023-03-08 | $11.75 | $11.96 | $11.75 | $11.89 | $11.89 | 308,103 |
| 2023-03-07 | $12.10 | $12.24 | $11.46 | $11.83 | $11.83 | 757,019 |
| 2023-03-06 | $12.29 | $12.30 | $12.00 | $12.09 | $12.09 | 560,328 |
| 2023-03-03 | $12.09 | $12.31 | $11.97 | $12.29 | $12.29 | 633,926 |
| 2023-03-02 | $11.82 | $12.15 | $11.81 | $12.08 | $12.08 | 371,966 |
| 2023-03-01 | $11.70 | $12.00 | $11.70 | $11.88 | $11.88 | 335,527 |
| 2023-02-28 | $11.90 | $11.93 | $11.66 | $11.73 | $11.73 | 364,143 |
| 2023-02-27 | $11.92 | $11.98 | $11.85 | $11.91 | $11.91 | 359,198 |
| 2023-02-24 | $11.70 | $11.93 | $11.56 | $11.86 | $11.86 | 422,658 |
| 2023-02-23 | $11.72 | $11.98 | $11.61 | $11.82 | $11.82 | 631,249 |
| 2023-02-22 | $11.30 | $11.74 | $11.29 | $11.65 | $11.65 | 601,510 |
| 2023-02-21 | $11.37 | $11.44 | $11.26 | $11.33 | $11.33 | 243,139 |
| 2023-02-17 | $11.43 | $11.58 | $11.39 | $11.45 | $11.45 | 238,997 |
| 2023-02-16 | $11.32 | $11.53 | $11.20 | $11.40 | $11.40 | 348,303 |
| 2023-02-15 | $11.25 | $11.43 | $11.23 | $11.34 | $11.34 | 517,943 |
| 2023-02-14 | $11.15 | $11.30 | $11.10 | $11.25 | $11.25 | 173,919 |
| 2023-02-13 | $11.15 | $11.33 | $11.10 | $11.20 | $11.20 | 327,917 |
| 2023-02-10 | $11.11 | $11.27 | $11.00 | $11.15 | $11.15 | 207,565 |
| 2023-02-09 | $11.37 | $11.42 | $11.16 | $11.17 | $11.17 | 492,448 |
| 2023-02-08 | $11.50 | $11.53 | $11.27 | $11.34 | $11.34 | 493,916 |
| 2023-02-07 | $11.47 | $11.60 | $11.39 | $11.54 | $11.54 | 353,997 |
| 2023-02-06 | $11.40 | $11.59 | $11.39 | $11.52 | $11.52 | 299,772 |
| 2023-02-03 | $11.48 | $11.53 | $11.37 | $11.49 | $11.49 | 450,995 |
| 2023-02-02 | $11.78 | $11.89 | $11.53 | $11.53 | $11.53 | 489,854 |
| 2023-02-01 | $11.53 | $11.83 | $11.53 | $11.73 | $11.73 | 785,781 |
| 2023-01-31 | $11.32 | $11.89 | $11.30 | $11.53 | $11.53 | 1,417,218 |
| 2023-01-30 | $10.57 | $10.78 | $10.50 | $10.70 | $10.70 | 466,188 |
| 2023-01-27 | $10.49 | $10.73 | $10.42 | $10.65 | $10.65 | 422,576 |
| 2023-01-26 | $10.71 | $10.76 | $10.47 | $10.48 | $10.48 | 335,141 |
| 2023-01-25 | $10.35 | $10.67 | $10.35 | $10.66 | $10.66 | 369,698 |
| 2023-01-24 | $10.55 | $10.60 | $10.38 | $10.46 | $10.46 | 348,236 |
| 2023-01-23 | $10.15 | $10.53 | $10.15 | $10.50 | $10.50 | 385,191 |
| 2023-01-20 | $10.13 | $10.14 | $10.07 | $10.11 | $10.11 | 381,741 |
| 2023-01-19 | $10.04 | $10.13 | $9.98 | $10.09 | $10.09 | 370,222 |
| 2023-01-18 | $10.28 | $10.40 | $10.13 | $10.14 | $10.14 | 307,592 |
| 2023-01-17 | $10.35 | $10.45 | $10.21 | $10.25 | $10.25 | 319,069 |
| 2023-01-13 | $10.09 | $10.36 | $10.09 | $10.32 | $10.32 | 303,424 |
| 2023-01-12 | $9.92 | $10.21 | $9.90 | $10.20 | $10.20 | 302,613 |
| 2023-01-11 | $9.90 | $9.95 | $9.80 | $9.90 | $9.90 | 212,792 |
| 2023-01-10 | $9.90 | $10.00 | $9.81 | $9.89 | $9.89 | 113,646 |
| 2023-01-09 | $9.90 | $10.22 | $9.86 | $9.92 | $9.92 | 285,060 |
| 2023-01-06 | $9.75 | $10.02 | $9.75 | $9.92 | $9.92 | 261,767 |
| 2023-01-05 | $9.85 | $9.92 | $9.75 | $9.81 | $9.81 | 126,030 |
| 2023-01-04 | $9.68 | $9.90 | $9.66 | $9.88 | $9.88 | 168,944 |
| 2023-01-03 | $9.74 | $9.88 | $9.50 | $9.61 | $9.61 | 207,819 |
| 2022-12-30 | $9.70 | $9.77 | $9.55 | $9.65 | $9.65 | 254,657 |
| 2022-12-29 | $9.79 | $10.02 | $9.76 | $9.80 | $9.80 | 388,559 |
| 2022-12-28 | $9.82 | $9.91 | $9.70 | $9.76 | $9.76 | 295,081 |
| 2022-12-27 | $9.79 | $9.90 | $9.67 | $9.84 | $9.84 | 301,179 |
| 2022-12-23 | $9.65 | $9.80 | $9.65 | $9.78 | $9.78 | 235,053 |
| 2022-12-22 | $9.52 | $9.69 | $9.42 | $9.65 | $9.65 | 227,474 |
| 2022-12-21 | $9.70 | $9.71 | $9.32 | $9.53 | $9.53 | 464,684 |
| 2022-12-20 | $9.71 | $9.88 | $9.58 | $9.66 | $9.66 | 405,290 |
| 2022-12-19 | $9.97 | $9.98 | $9.71 | $9.73 | $9.73 | 224,913 |
| 2022-12-16 | $9.95 | $10.08 | $9.89 | $9.97 | $9.97 | 520,310 |
| 2022-12-15 | $10.20 | $10.35 | $10.07 | $10.10 | $10.10 | 211,033 |
| 2022-12-14 | $10.57 | $10.69 | $10.26 | $10.32 | $10.24 | 327,413 |
| 2022-12-13 | $10.70 | $10.93 | $10.59 | $10.62 | $10.54 | 583,713 |
| 2022-12-12 | $10.23 | $10.45 | $10.04 | $10.35 | $10.27 | 406,761 |
| 2022-12-09 | $10.38 | $10.49 | $10.26 | $10.39 | $10.31 | 240,121 |
| 2022-12-08 | $10.18 | $10.44 | $10.18 | $10.41 | $10.33 | 251,657 |
| 2022-12-07 | $10.41 | $10.45 | $10.15 | $10.20 | $10.12 | 190,563 |
| 2022-12-06 | $10.45 | $10.50 | $10.30 | $10.41 | $10.33 | 275,255 |
| 2022-12-05 | $10.33 | $10.46 | $10.24 | $10.37 | $10.29 | 222,976 |
| 2022-12-02 | $10.31 | $10.49 | $10.19 | $10.42 | $10.34 | 235,434 |
| 2022-12-01 | $10.38 | $10.54 | $10.31 | $10.46 | $10.38 | 300,960 |
| 2022-11-30 | $10.18 | $10.33 | $10.10 | $10.30 | $10.22 | 238,971 |
| 2022-11-29 | $10.19 | $10.43 | $10.11 | $10.19 | $10.11 | 321,478 |
| 2022-11-28 | $10.12 | $10.26 | $10.02 | $10.19 | $10.11 | 316,091 |
| 2022-11-25 | $10.71 | $10.71 | $10.09 | $10.16 | $10.08 | 384,309 |
| 2022-11-23 | $10.53 | $10.77 | $10.46 | $10.76 | $10.68 | 543,919 |
| 2022-11-22 | $10.37 | $10.61 | $10.37 | $10.56 | $10.48 | 746,066 |
| 2022-11-21 | $10.15 | $10.40 | $9.94 | $10.28 | $10.20 | 570,255 |
| 2022-11-18 | $9.75 | $10.32 | $9.72 | $10.21 | $10.13 | 791,484 |
| 2022-11-17 | $9.50 | $9.89 | $9.29 | $9.73 | $9.65 | 864,471 |
| 2022-11-16 | $9.11 | $9.32 | $9.09 | $9.15 | $9.08 | 411,439 |
| 2022-11-15 | $9.13 | $9.27 | $9.10 | $9.20 | $9.13 | 358,974 |
| 2022-11-14 | $9.02 | $9.13 | $8.94 | $8.94 | $8.87 | 474,732 |
| 2022-11-11 | $8.95 | $9.08 | $8.84 | $9.05 | $9.05 | 339,484 |
| 2022-11-10 | $8.77 | $8.99 | $8.77 | $8.86 | $8.86 | 267,527 |
| 2022-11-09 | $8.73 | $8.78 | $8.49 | $8.49 | $8.49 | 242,866 |
| 2022-11-08 | $8.93 | $9.05 | $8.74 | $8.78 | $8.78 | 372,082 |
| 2022-11-07 | $8.61 | $8.92 | $8.61 | $8.89 | $8.89 | 280,063 |
| 2022-11-04 | $8.77 | $8.77 | $8.49 | $8.63 | $8.63 | 364,404 |
| 2022-11-03 | $8.53 | $8.59 | $8.37 | $8.54 | $8.54 | 245,938 |
| 2022-11-02 | $8.58 | $8.69 | $8.49 | $8.57 | $8.57 | 318,268 |
| 2022-11-01 | $8.60 | $8.71 | $8.53 | $8.58 | $8.58 | 360,772 |
| 2022-10-31 | $8.42 | $8.63 | $8.42 | $8.55 | $8.55 | 325,670 |
| 2022-10-28 | $8.21 | $8.53 | $8.17 | $8.51 | $8.51 | 586,452 |
| 2022-10-27 | $8.01 | $8.22 | $7.98 | $8.16 | $8.16 | 530,524 |
| 2022-10-26 | $8.00 | $8.17 | $7.94 | $7.98 | $7.98 | 531,731 |
| 2022-10-25 | $7.70 | $8.03 | $7.68 | $7.96 | $7.96 | 596,784 |
| 2022-10-24 | $7.76 | $7.83 | $7.66 | $7.68 | $7.68 | 387,006 |
| 2022-10-21 | $7.50 | $7.72 | $7.50 | $7.67 | $7.67 | 338,925 |
| 2022-10-20 | $7.75 | $7.87 | $7.55 | $7.60 | $7.60 | 342,113 |
| 2022-10-19 | $7.80 | $7.83 | $7.63 | $7.74 | $7.74 | 294,532 |
| 2022-10-18 | $7.81 | $7.96 | $7.77 | $7.81 | $7.81 | 330,542 |
| 2022-10-17 | $7.77 | $7.84 | $7.72 | $7.78 | $7.78 | 407,286 |
| 2022-10-14 | $7.80 | $7.94 | $7.63 | $7.65 | $7.65 | 354,868 |
| 2022-10-13 | $7.51 | $7.77 | $7.45 | $7.73 | $7.73 | 552,288 |
| 2022-10-12 | $7.61 | $7.73 | $7.52 | $7.68 | $7.68 | 329,654 |
| 2022-10-11 | $7.62 | $7.71 | $7.46 | $7.61 | $7.61 | 364,135 |
| 2022-10-10 | $7.51 | $7.67 | $7.44 | $7.63 | $7.63 | 350,888 |
| 2022-10-07 | $7.71 | $7.71 | $7.42 | $7.45 | $7.45 | 522,562 |
| 2022-10-06 | $7.70 | $7.83 | $7.60 | $7.68 | $7.68 | 381,057 |
| 2022-10-05 | $7.91 | $7.93 | $7.66 | $7.77 | $7.77 | 243,849 |
| 2022-10-04 | $7.75 | $7.99 | $7.73 | $7.99 | $7.99 | 812,505 |
| 2022-10-03 | $7.42 | $7.68 | $7.20 | $7.61 | $7.61 | 1,603,718 |
| 2022-09-30 | $7.33 | $7.51 | $7.23 | $7.30 | $7.30 | 956,507 |
| 2022-09-29 | $7.66 | $7.68 | $7.21 | $7.30 | $7.30 | 1,245,928 |
| 2022-09-28 | $7.55 | $7.79 | $7.47 | $7.75 | $7.75 | 458,020 |
| 2022-09-27 | $7.60 | $7.78 | $7.50 | $7.56 | $7.56 | 733,874 |
| 2022-09-26 | $7.92 | $8.03 | $7.54 | $7.56 | $7.56 | 554,630 |
| 2022-09-23 | $7.90 | $7.94 | $7.77 | $7.91 | $7.91 | 731,354 |
| 2022-09-22 | $8.01 | $8.06 | $7.87 | $7.99 | $7.99 | 648,811 |
| 2022-09-21 | $8.37 | $8.39 | $7.94 | $7.97 | $7.97 | 1,206,566 |
| 2022-09-20 | $8.37 | $8.46 | $8.24 | $8.36 | $8.36 | 892,857 |
| 2022-09-19 | $8.44 | $8.53 | $8.33 | $8.45 | $8.45 | 651,260 |
| 2022-09-16 | $8.75 | $8.80 | $8.45 | $8.50 | $8.50 | 1,220,501 |
| 2022-09-15 | $9.07 | $9.25 | $8.84 | $8.84 | $8.84 | 696,363 |
| 2022-09-14 | $9.31 | $9.39 | $9.16 | $9.23 | $9.15 | 464,421 |
| 2022-09-13 | $9.37 | $9.39 | $9.21 | $9.30 | $9.30 | 693,181 |
| 2022-09-12 | $9.52 | $9.57 | $9.35 | $9.50 | $9.50 | 939,107 |
| 2022-09-09 | $9.16 | $9.52 | $9.09 | $9.40 | $9.40 | 1,372,245 |
| 2022-09-08 | $9.00 | $9.14 | $8.91 | $9.13 | $9.13 | 924,917 |
| 2022-09-07 | $9.15 | $9.24 | $9.03 | $9.06 | $9.06 | 623,887 |
| 2022-09-06 | $9.28 | $9.31 | $9.09 | $9.14 | $9.14 | 582,272 |
| 2022-09-02 | $9.17 | $9.28 | $9.08 | $9.21 | $9.21 | 839,598 |
| 2022-09-01 | $9.05 | $9.23 | $8.87 | $9.11 | $9.11 | 1,196,981 |
| 2022-08-31 | $9.25 | $9.27 | $9.02 | $9.05 | $9.05 | 1,060,102 |
| 2022-08-30 | $9.48 | $9.52 | $9.05 | $9.22 | $9.22 | 1,142,865 |
| 2022-08-29 | $9.00 | $9.29 | $8.94 | $9.10 | $9.10 | 1,960,154 |
| 2022-08-26 | $8.94 | $9.03 | $8.81 | $8.90 | $8.90 | 991,617 |
| 2022-08-25 | $8.70 | $9.00 | $8.68 | $8.89 | $8.89 | 925,915 |
| 2022-08-24 | $8.80 | $8.85 | $8.51 | $8.64 | $8.64 | 1,135,830 |
| 2022-08-23 | $9.00 | $9.03 | $8.62 | $8.84 | $8.84 | 2,197,155 |
| 2022-08-22 | $9.05 | $9.09 | $8.87 | $8.99 | $8.99 | 709,274 |
| 2022-08-19 | $9.12 | $9.16 | $9.04 | $9.10 | $9.10 | 355,041 |
| 2022-08-18 | $9.11 | $9.22 | $9.02 | $9.18 | $9.18 | 445,060 |
| 2022-08-17 | $9.28 | $9.28 | $9.07 | $9.10 | $9.10 | 435,615 |
| 2022-08-16 | $9.36 | $9.37 | $9.14 | $9.29 | $9.29 | 532,700 |
| 2022-08-15 | $9.30 | $9.38 | $9.22 | $9.32 | $9.32 | 541,444 |
| 2022-08-12 | $9.40 | $9.45 | $9.29 | $9.30 | $9.30 | 472,800 |
| 2022-08-11 | $9.47 | $9.58 | $9.31 | $9.34 | $9.34 | 412,841 |
| 2022-08-10 | $9.26 | $9.42 | $9.17 | $9.38 | $9.38 | 406,919 |
| 2022-08-09 | $9.18 | $9.26 | $9.00 | $9.12 | $9.12 | 349,256 |
| 2022-08-08 | $9.05 | $9.25 | $9.00 | $9.18 | $9.18 | 345,666 |
| 2022-08-05 | $9.02 | $9.15 | $9.00 | $9.06 | $9.06 | 276,205 |
| 2022-08-04 | $9.08 | $9.14 | $8.95 | $8.99 | $8.99 | 292,778 |
| 2022-08-03 | $9.40 | $9.41 | $9.04 | $9.10 | $9.10 | 468,728 |
| 2022-08-02 | $9.45 | $9.49 | $9.32 | $9.32 | $9.32 | 307,707 |
| 2022-08-01 | $9.45 | $9.48 | $9.26 | $9.42 | $9.42 | 217,266 |
| 2022-07-29 | $9.38 | $9.46 | $9.36 | $9.37 | $9.37 | 128,160 |
| 2022-07-28 | $9.40 | $9.50 | $9.32 | $9.46 | $9.46 | 194,434 |
| 2022-07-27 | $9.39 | $9.39 | $9.23 | $9.37 | $9.37 | 242,885 |
| 2022-07-26 | $9.48 | $9.50 | $9.32 | $9.35 | $9.35 | 173,144 |
| 2022-07-25 | $9.37 | $9.60 | $9.37 | $9.45 | $9.45 | 173,329 |
| 2022-07-22 | $9.48 | $9.60 | $9.32 | $9.35 | $9.35 | 319,151 |
| 2022-07-21 | $9.45 | $9.52 | $9.20 | $9.52 | $9.52 | 320,122 |
| 2022-07-20 | $9.30 | $9.71 | $9.20 | $9.50 | $9.50 | 508,468 |
| 2022-07-19 | $8.88 | $9.26 | $8.82 | $9.25 | $9.25 | 338,686 |
| 2022-07-18 | $8.62 | $8.87 | $8.62 | $8.85 | $8.85 | 529,319 |
| 2022-07-15 | $8.55 | $8.62 | $8.39 | $8.56 | $8.56 | 208,934 |
| 2022-07-14 | $8.52 | $8.55 | $8.30 | $8.50 | $8.50 | 242,245 |
| 2022-07-13 | $8.62 | $8.71 | $8.55 | $8.63 | $8.63 | 331,373 |
| 2022-07-12 | $8.67 | $8.87 | $8.67 | $8.73 | $8.73 | 206,045 |
| 2022-07-11 | $8.82 | $8.84 | $8.65 | $8.68 | $8.68 | 232,008 |
| 2022-07-08 | $8.73 | $8.91 | $8.67 | $8.82 | $8.82 | 300,833 |
| 2022-07-07 | $8.60 | $8.78 | $8.60 | $8.73 | $8.73 | 255,980 |
| 2022-07-06 | $8.93 | $9.00 | $8.60 | $8.60 | $8.60 | 299,067 |
| 2022-07-05 | $8.72 | $8.96 | $8.72 | $8.88 | $8.88 | 282,421 |
| 2022-07-01 | $8.49 | $8.92 | $8.49 | $8.87 | $8.87 | 554,068 |
| 2022-06-30 | $8.64 | $8.64 | $8.44 | $8.46 | $8.46 | 757,013 |
| 2022-06-29 | $8.83 | $8.83 | $8.59 | $8.70 | $8.70 | 581,146 |
| 2022-06-28 | $8.96 | $9.00 | $8.76 | $8.81 | $8.81 | 422,396 |
| 2022-06-27 | $8.98 | $9.10 | $8.82 | $8.91 | $8.91 | 201,593 |
| 2022-06-24 | $8.80 | $9.09 | $8.77 | $8.98 | $8.98 | 789,745 |
| 2022-06-23 | $8.80 | $8.87 | $8.56 | $8.76 | $8.76 | 447,335 |
| 2022-06-22 | $8.76 | $8.90 | $8.74 | $8.82 | $8.82 | 369,087 |
| 2022-06-21 | $8.99 | $9.14 | $8.81 | $8.85 | $8.85 | 770,571 |
| 2022-06-17 | $8.90 | $9.01 | $8.73 | $8.87 | $8.87 | 948,946 |
| 2022-06-16 | $9.02 | $9.17 | $8.76 | $8.80 | $8.80 | 1,283,897 |
| 2022-06-15 | $9.45 | $9.64 | $9.26 | $9.26 | $9.18 | 646,812 |
| 2022-06-14 | $9.18 | $9.44 | $9.13 | $9.41 | $9.33 | 977,263 |
| 2022-06-13 | $9.25 | $9.30 | $8.89 | $9.20 | $9.12 | 1,493,501 |
| 2022-06-10 | $9.30 | $9.44 | $9.05 | $9.35 | $9.27 | 1,259,088 |
| 2022-06-09 | $9.58 | $9.64 | $9.26 | $9.27 | $9.19 | 536,310 |
| 2022-06-08 | $9.74 | $9.92 | $9.59 | $9.60 | $9.51 | 664,448 |
| 2022-06-07 | $9.90 | $10.02 | $9.78 | $9.80 | $9.71 | 560,757 |
| 2022-06-06 | $10.10 | $10.13 | $9.84 | $9.84 | $9.75 | 574,694 |
| 2022-06-03 | $10.02 | $10.06 | $9.93 | $10.00 | $9.91 | 602,134 |
| 2022-06-02 | $10.29 | $10.29 | $10.04 | $10.04 | $9.95 | 669,531 |
| 2022-06-01 | $10.24 | $10.37 | $10.07 | $10.28 | $10.19 | 1,917,137 |
| 2022-05-31 | $10.44 | $10.46 | $10.14 | $10.24 | $10.15 | 861,037 |
| 2022-05-27 | $10.49 | $10.56 | $10.12 | $10.42 | $10.33 | 776,552 |
| 2022-05-26 | $10.27 | $10.72 | $10.27 | $10.45 | $10.36 | 1,224,904 |
| 2022-05-25 | $9.90 | $10.65 | $9.74 | $10.49 | $10.40 | 1,305,733 |
| 2022-05-24 | $10.59 | $10.64 | $9.70 | $9.91 | $9.82 | 1,954,056 |
| 2022-05-23 | $11.05 | $11.36 | $10.96 | $11.14 | $11.04 | 310,931 |
| 2022-05-20 | $11.19 | $11.28 | $10.72 | $10.93 | $10.83 | 379,335 |
| 2022-05-19 | $10.93 | $11.15 | $10.73 | $11.05 | $10.95 | 651,898 |
| 2022-05-18 | $11.24 | $11.28 | $10.94 | $11.02 | $10.92 | 297,679 |
| 2022-05-17 | $11.39 | $11.52 | $11.33 | $11.45 | $11.35 | 273,603 |
| 2022-05-16 | $11.20 | $11.56 | $11.14 | $11.29 | $11.19 | 171,449 |
| 2022-05-13 | $11.04 | $11.51 | $11.04 | $11.30 | $11.20 | 242,964 |
| 2022-05-12 | $10.70 | $11.07 | $10.64 | $11.03 | $10.93 | 425,259 |
| 2022-05-11 | $10.84 | $11.18 | $10.76 | $10.79 | $10.69 | 410,193 |
| 2022-05-10 | $11.47 | $11.61 | $10.85 | $10.87 | $10.77 | 479,007 |
| 2022-05-09 | $11.75 | $11.87 | $11.41 | $11.49 | $11.39 | 547,728 |
| 2022-05-06 | $11.80 | $11.95 | $11.55 | $11.81 | $11.70 | 569,848 |
| 2022-05-05 | $12.20 | $12.20 | $11.85 | $11.95 | $11.84 | 246,058 |
| 2022-05-04 | $12.20 | $12.28 | $11.95 | $12.26 | $12.15 | 215,842 |
| 2022-05-03 | $12.09 | $12.30 | $11.98 | $12.21 | $12.10 | 248,928 |
| 2022-05-02 | $11.82 | $12.09 | $11.82 | $12.09 | $11.98 | 484,776 |
| 2022-04-29 | $12.27 | $12.38 | $11.85 | $11.91 | $11.80 | 335,591 |
| 2022-04-28 | $12.28 | $12.42 | $11.56 | $12.37 | $12.26 | 718,027 |
| 2022-04-27 | $12.04 | $12.55 | $12.00 | $12.30 | $12.19 | 642,158 |
| 2022-04-26 | $12.27 | $12.30 | $12.00 | $12.00 | $11.89 | 662,722 |
| 2022-04-25 | $12.46 | $12.57 | $12.20 | $12.32 | $12.21 | 625,825 |
| 2022-04-22 | $12.76 | $12.90 | $12.45 | $12.47 | $12.36 | 639,870 |
| 2022-04-21 | $12.99 | $13.27 | $12.75 | $12.78 | $12.66 | 745,619 |
| 2022-04-20 | $12.74 | $13.04 | $12.50 | $12.95 | $12.83 | 717,850 |
| 2022-04-19 | $12.60 | $12.76 | $12.50 | $12.71 | $12.60 | 421,679 |
| 2022-04-18 | $12.79 | $12.88 | $12.48 | $12.53 | $12.42 | 313,464 |
| 2022-04-14 | $12.97 | $13.07 | $12.73 | $12.75 | $12.64 | 470,861 |
| 2022-04-13 | $13.12 | $13.20 | $12.90 | $13.00 | $12.88 | 326,540 |
| 2022-04-12 | $13.13 | $13.43 | $13.05 | $13.12 | $13.00 | 275,134 |
| 2022-04-11 | $13.00 | $13.32 | $12.95 | $13.13 | $13.01 | 305,475 |
| 2022-04-08 | $12.79 | $13.23 | $12.67 | $13.02 | $12.90 | 517,173 |
| 2022-04-07 | $12.74 | $12.80 | $12.50 | $12.79 | $12.67 | 491,341 |
| 2022-04-06 | $12.51 | $12.88 | $12.51 | $12.74 | $12.63 | 647,647 |
| 2022-04-05 | $12.84 | $12.98 | $12.50 | $12.51 | $12.40 | 325,023 |
| 2022-04-04 | $12.71 | $12.99 | $12.50 | $12.92 | $12.80 | 441,526 |
| 2022-04-01 | $12.62 | $12.79 | $12.48 | $12.72 | $12.61 | 721,619 |
| 2022-03-31 | $12.43 | $12.51 | $12.26 | $12.40 | $12.29 | 934,783 |
| 2022-03-30 | $12.77 | $12.92 | $12.37 | $12.42 | $12.31 | 461,231 |
| 2022-03-29 | $12.77 | $12.84 | $12.42 | $12.80 | $12.68 | 1,279,993 |
| 2022-03-28 | $13.04 | $13.10 | $12.75 | $12.79 | $12.67 | 643,716 |
| 2022-03-25 | $13.31 | $13.45 | $13.07 | $13.18 | $12.98 | 692,246 |
| 2022-03-24 | $12.98 | $13.31 | $12.80 | $13.29 | $13.09 | 1,341,126 |
| 2022-03-23 | $13.13 | $13.25 | $12.76 | $12.88 | $12.68 | 773,942 |
| 2022-03-22 | $13.45 | $13.60 | $13.17 | $13.25 | $13.05 | 522,532 |
| 2022-03-21 | $13.31 | $13.97 | $13.31 | $13.46 | $13.26 | 417,286 |
| 2022-03-18 | $13.89 | $13.93 | $13.10 | $13.22 | $13.02 | 1,185,293 |
| 2022-03-17 | $13.93 | $14.26 | $13.70 | $13.86 | $13.65 | 430,551 |
| 2022-03-16 | $13.64 | $14.28 | $13.45 | $14.20 | $13.98 | 426,390 |
| 2022-03-15 | $13.73 | $13.88 | $12.90 | $13.64 | $13.43 | 802,483 |
| 2022-03-14 | $13.46 | $13.59 | $12.82 | $12.92 | $12.72 | 482,866 |
| 2022-03-11 | $13.80 | $13.80 | $13.26 | $13.46 | $13.26 | 641,681 |
| 2022-03-10 | $13.86 | $13.91 | $13.25 | $13.60 | $13.39 | 2,405,527 |
| 2022-03-09 | $13.61 | $14.12 | $13.54 | $14.00 | $13.79 | 562,090 |
| 2022-03-08 | $14.52 | $14.64 | $13.34 | $13.36 | $13.16 | 1,075,427 |
| 2022-03-07 | $14.75 | $14.95 | $14.58 | $14.73 | $14.51 | 337,228 |
| 2022-03-04 | $14.79 | $14.80 | $14.46 | $14.74 | $14.52 | 554,537 |
| 2022-03-03 | $15.62 | $15.62 | $14.80 | $14.93 | $14.70 | 487,815 |
| 2022-03-02 | $15.01 | $15.78 | $14.85 | $15.66 | $15.42 | 428,951 |
| 2022-03-01 | $15.27 | $15.34 | $14.91 | $15.00 | $14.77 | 530,765 |
| 2022-02-28 | $15.02 | $15.35 | $14.92 | $15.33 | $15.10 | 464,383 |
| 2022-02-25 | $14.75 | $15.28 | $14.72 | $15.26 | $15.03 | 434,958 |
| 2022-02-24 | $14.38 | $14.86 | $13.95 | $14.77 | $14.55 | 1,219,295 |
| 2022-02-23 | $14.87 | $14.97 | $14.62 | $14.86 | $14.63 | 981,875 |
| 2022-02-22 | $14.89 | $15.06 | $14.70 | $14.97 | $14.74 | 533,726 |
| 2022-02-18 | $14.65 | $15.08 | $14.56 | $15.01 | $14.78 | 492,546 |
| 2022-02-17 | $14.65 | $14.83 | $14.37 | $14.79 | $14.57 | 434,479 |
| 2022-02-16 | $14.53 | $14.83 | $14.46 | $14.77 | $14.55 | 421,621 |
| 2022-02-15 | $14.30 | $14.82 | $14.18 | $14.74 | $14.52 | 594,468 |
| 2022-02-14 | $14.58 | $14.63 | $14.26 | $14.28 | $14.06 | 500,930 |
| 2022-02-11 | $14.79 | $15.05 | $14.53 | $14.67 | $14.45 | 346,901 |
| 2022-02-10 | $14.99 | $15.27 | $14.74 | $14.77 | $14.55 | 501,988 |
| 2022-02-09 | $14.90 | $15.06 | $14.67 | $15.06 | $14.83 | 785,534 |
| 2022-02-08 | $14.97 | $15.04 | $14.80 | $14.99 | $14.76 | 674,193 |
| 2022-02-07 | $14.80 | $14.97 | $14.68 | $14.95 | $14.72 | 542,507 |
| 2022-02-04 | $14.61 | $14.90 | $14.46 | $14.82 | $14.60 | 811,681 |
| 2022-02-03 | $14.50 | $14.65 | $14.43 | $14.57 | $14.35 | 599,328 |
| 2022-02-02 | $14.56 | $14.75 | $14.22 | $14.50 | $14.28 | 752,940 |
| 2022-02-01 | $13.65 | $14.58 | $13.60 | $14.56 | $14.34 | 890,445 |
| 2022-01-31 | $13.47 | $13.54 | $13.09 | $13.53 | $13.32 | 982,306 |
| 2022-01-28 | $13.12 | $13.50 | $13.06 | $13.49 | $13.29 | 525,328 |
| 2022-01-27 | $13.22 | $13.31 | $12.90 | $13.00 | $12.80 | 411,950 |
| 2022-01-26 | $13.46 | $13.49 | $13.14 | $13.24 | $13.04 | 441,405 |
| 2022-01-25 | $12.88 | $13.30 | $12.62 | $13.20 | $13.00 | 660,420 |
| 2022-01-24 | $13.06 | $13.20 | $12.56 | $12.91 | $12.71 | 522,863 |
| 2022-01-21 | $13.10 | $13.40 | $13.07 | $13.12 | $12.92 | 279,561 |
| 2022-01-20 | $12.78 | $13.33 | $12.74 | $13.04 | $12.84 | 788,287 |
| 2022-01-19 | $13.09 | $13.13 | $12.69 | $12.69 | $12.50 | 539,293 |
| 2022-01-18 | $13.40 | $13.54 | $12.82 | $13.02 | $12.82 | 684,867 |
| 2022-01-14 | $13.47 | $13.58 | $13.31 | $13.43 | $13.23 | 264,957 |
| 2022-01-13 | $13.33 | $13.54 | $13.33 | $13.47 | $13.27 | 341,525 |
| 2022-01-12 | $13.02 | $13.41 | $12.98 | $13.32 | $13.12 | 533,473 |
| 2022-01-11 | $12.77 | $12.94 | $12.53 | $12.92 | $12.72 | 1,195,967 |
| 2022-01-10 | $12.98 | $13.04 | $12.55 | $12.72 | $12.53 | 1,241,829 |
| 2022-01-07 | $12.90 | $13.24 | $12.85 | $13.13 | $12.93 | 247,166 |
| 2022-01-06 | $13.10 | $13.27 | $12.95 | $12.96 | $12.76 | 345,044 |
| 2022-01-05 | $13.30 | $13.45 | $13.00 | $13.01 | $12.81 | 764,929 |
| 2022-01-04 | $13.45 | $13.50 | $13.28 | $13.31 | $13.11 | 334,442 |
| 2022-01-03 | $13.32 | $13.58 | $13.22 | $13.46 | $13.26 | 311,305 |
| 2021-12-31 | $13.08 | $13.40 | $13.05 | $13.32 | $13.12 | 231,832 |
| 2021-12-30 | $12.87 | $13.27 | $12.81 | $13.12 | $12.92 | 577,506 |
| 2021-12-29 | $13.16 | $13.18 | $12.76 | $12.79 | $12.60 | 548,352 |
| 2021-12-28 | $13.05 | $13.23 | $12.96 | $13.10 | $12.90 | 580,311 |
| 2021-12-27 | $13.11 | $13.18 | $12.85 | $13.05 | $12.85 | 660,456 |
| 2021-12-23 | $13.20 | $13.32 | $12.91 | $13.09 | $12.89 | 1,348,058 |
| 2021-12-22 | $13.11 | $13.43 | $13.00 | $13.21 | $13.01 | 590,314 |
| 2021-12-21 | $13.50 | $13.70 | $13.08 | $13.11 | $12.91 | 393,161 |
| 2021-12-20 | $13.59 | $13.59 | $13.15 | $13.46 | $13.26 | 538,629 |
| 2021-12-17 | $13.26 | $13.78 | $13.19 | $13.67 | $13.46 | 719,493 |
| 2021-12-16 | $12.93 | $13.49 | $12.76 | $13.31 | $13.11 | 508,623 |
| 2021-12-15 | $12.92 | $13.09 | $12.37 | $12.94 | $12.67 | 744,513 |
| 2021-12-14 | $13.51 | $13.52 | $12.86 | $12.90 | $12.63 | 499,947 |
| 2021-12-13 | $13.22 | $13.62 | $13.22 | $13.53 | $13.25 | 490,190 |
| 2021-12-10 | $13.01 | $13.43 | $12.83 | $13.22 | $12.94 | 737,846 |
| 2021-12-09 | $12.56 | $13.02 | $12.55 | $12.96 | $12.69 | 809,768 |
| 2021-12-08 | $12.75 | $12.84 | $12.43 | $12.67 | $12.40 | 575,751 |
| 2021-12-07 | $12.74 | $12.98 | $12.60 | $12.75 | $12.48 | 662,561 |
| 2021-12-06 | $13.02 | $13.05 | $12.44 | $12.81 | $12.54 | 587,684 |
| 2021-12-03 | $13.08 | $13.52 | $12.15 | $12.82 | $12.55 | 1,514,473 |
| 2021-12-02 | $12.81 | $13.25 | $12.75 | $13.16 | $12.88 | 786,520 |
| 2021-12-01 | $13.14 | $13.22 | $12.82 | $12.86 | $12.59 | 479,268 |
| 2021-11-30 | $12.97 | $13.00 | $12.65 | $12.93 | $12.66 | 453,195 |
| 2021-11-29 | $13.40 | $13.41 | $13.00 | $13.02 | $12.75 | 296,386 |
| 2021-11-26 | $13.50 | $13.63 | $13.10 | $13.28 | $13.00 | 343,746 |
| 2021-11-24 | $13.41 | $13.75 | $13.16 | $13.72 | $13.43 | 555,993 |
| 2021-11-23 | $13.80 | $13.86 | $13.23 | $13.33 | $13.05 | 366,088 |
| 2021-11-22 | $13.55 | $13.86 | $13.49 | $13.81 | $13.52 | 332,111 |
| 2021-11-19 | $13.70 | $13.83 | $13.49 | $13.52 | $13.24 | 241,386 |
| 2021-11-18 | $13.80 | $13.92 | $13.64 | $13.81 | $13.52 | 429,445 |
| 2021-11-17 | $13.93 | $14.04 | $13.65 | $13.74 | $13.45 | 647,241 |
| 2021-11-16 | $14.18 | $14.25 | $13.92 | $13.93 | $13.64 | 224,117 |
| 2021-11-15 | $14.01 | $14.28 | $14.00 | $14.25 | $13.95 | 237,918 |
| 2021-11-12 | $13.91 | $14.12 | $13.73 | $14.00 | $13.71 | 261,837 |
| 2021-11-11 | $14.13 | $14.13 | $13.83 | $13.91 | $13.62 | 144,904 |
| 2021-11-10 | $14.20 | $14.39 | $13.89 | $14.00 | $13.71 | 493,749 |
| 2021-11-09 | $13.70 | $14.16 | $13.54 | $14.05 | $13.75 | 430,677 |
| 2021-11-08 | $13.79 | $13.83 | $13.52 | $13.63 | $13.34 | 391,714 |
| 2021-11-05 | $13.90 | $13.91 | $13.61 | $13.65 | $13.36 | 420,519 |
| 2021-11-04 | $14.38 | $14.38 | $13.51 | $13.72 | $13.43 | 1,380,030 |
| 2021-11-03 | $14.77 | $14.85 | $14.28 | $14.36 | $14.06 | 726,231 |
| 2021-11-02 | $14.89 | $14.90 | $14.60 | $14.75 | $14.44 | 204,447 |
| 2021-11-01 | $14.78 | $15.01 | $14.51 | $14.90 | $14.59 | 312,149 |
| 2021-10-29 | $14.53 | $14.80 | $14.48 | $14.60 | $14.29 | 585,006 |
| 2021-10-28 | $14.75 | $14.88 | $14.43 | $14.58 | $14.27 | 431,194 |
| 2021-10-27 | $14.66 | $14.82 | $14.44 | $14.72 | $14.41 | 486,521 |
| 2021-10-26 | $14.83 | $14.93 | $14.62 | $14.66 | $14.35 | 459,180 |
| 2021-10-25 | $15.27 | $15.27 | $14.61 | $14.78 | $14.47 | 884,477 |
| 2021-10-22 | $15.39 | $15.45 | $15.21 | $15.25 | $14.93 | 268,616 |
| 2021-10-21 | $15.32 | $15.50 | $15.20 | $15.43 | $15.11 | 221,994 |
| 2021-10-20 | $14.92 | $15.43 | $14.90 | $15.32 | $15.00 | 352,891 |
| 2021-10-19 | $14.76 | $14.91 | $14.60 | $14.91 | $14.60 | 438,258 |
| 2021-10-18 | $15.00 | $15.00 | $14.75 | $14.85 | $14.54 | 348,529 |
| 2021-10-15 | $15.06 | $15.18 | $14.95 | $15.04 | $14.72 | 137,353 |
| 2021-10-14 | $15.03 | $15.18 | $14.85 | $14.96 | $14.65 | 299,759 |
| 2021-10-13 | $15.10 | $15.25 | $15.00 | $15.01 | $14.69 | 162,005 |
| 2021-10-12 | $15.34 | $15.34 | $15.05 | $15.12 | $14.80 | 246,091 |
| 2021-10-11 | $14.97 | $15.39 | $14.97 | $15.32 | $15.00 | 160,975 |
| 2021-10-08 | $15.09 | $15.24 | $14.92 | $14.97 | $14.65 | 488,870 |
| 2021-10-07 | $15.36 | $15.58 | $15.12 | $15.20 | $14.88 | 462,584 |
| 2021-10-06 | $15.30 | $15.58 | $15.20 | $15.48 | $15.15 | 243,128 |
| 2021-10-05 | $15.25 | $15.48 | $15.16 | $15.31 | $14.99 | 368,543 |
| 2021-10-04 | $15.67 | $15.83 | $15.05 | $15.18 | $14.86 | 943,896 |
| 2021-10-01 | $17.11 | $17.16 | $15.37 | $15.71 | $15.38 | 1,309,432 |
| 2021-09-30 | $17.19 | $17.66 | $16.26 | $16.96 | $16.60 | 4,134,352 |
| 2021-09-29 | $14.98 | $16.15 | $14.98 | $15.85 | $15.52 | 1,818,642 |
| 2021-09-28 | $14.76 | $15.19 | $14.73 | $15.02 | $14.70 | 485,908 |
| 2021-09-27 | $14.84 | $14.95 | $14.62 | $14.67 | $14.36 | 508,406 |
| 2021-09-24 | $14.88 | $15.15 | $14.86 | $14.89 | $14.58 | 273,268 |
| 2021-09-23 | $15.01 | $15.12 | $14.76 | $14.96 | $14.65 | 470,756 |
| 2021-09-22 | $15.47 | $15.54 | $14.90 | $14.92 | $14.61 | 408,861 |
| 2021-09-21 | $15.36 | $15.79 | $15.20 | $15.29 | $14.97 | 785,346 |
| 2021-09-20 | $14.75 | $15.29 | $14.67 | $15.28 | $14.96 | 352,069 |
| 2021-09-17 | $14.85 | $15.04 | $14.83 | $14.88 | $14.57 | 1,694,569 |
| 2021-09-16 | $15.10 | $15.13 | $14.79 | $14.81 | $14.50 | 909,741 |
| 2021-09-15 | $14.66 | $14.95 | $14.58 | $14.87 | $14.56 | 529,386 |
| 2021-09-14 | $14.85 | $14.86 | $14.65 | $14.72 | $14.41 | 264,189 |
| 2021-09-13 | $14.90 | $15.01 | $14.75 | $14.78 | $14.47 | 339,765 |
| 2021-09-10 | $14.90 | $14.98 | $14.60 | $14.70 | $14.39 | 389,143 |
| 2021-09-09 | $15.00 | $15.18 | $14.76 | $14.78 | $14.47 | 880,493 |
| 2021-09-08 | $15.30 | $15.30 | $15.00 | $15.00 | $14.68 | 465,995 |
| 2021-09-07 | $15.81 | $16.00 | $15.30 | $15.36 | $15.04 | 365,351 |
| 2021-09-03 | $16.29 | $16.34 | $15.72 | $15.79 | $15.46 | 284,458 |
| 2021-09-02 | $16.45 | $16.45 | $16.20 | $16.23 | $15.89 | 183,378 |
| 2021-09-01 | $16.25 | $16.38 | $16.10 | $16.36 | $16.02 | 299,685 |
| 2021-08-31 | $16.02 | $16.27 | $15.90 | $16.05 | $15.71 | 470,692 |
| 2021-08-30 | $16.34 | $16.40 | $15.92 | $15.93 | $15.59 | 429,742 |
| 2021-08-27 | $16.45 | $16.49 | $16.23 | $16.27 | $15.93 | 358,990 |
| 2021-08-26 | $16.04 | $16.33 | $16.00 | $16.32 | $15.98 | 294,461 |
| 2021-08-25 | $16.09 | $16.20 | $15.80 | $16.06 | $15.72 | 494,023 |
| 2021-08-24 | $16.30 | $16.53 | $15.50 | $16.09 | $15.75 | 2,243,130 |
| 2021-08-23 | $15.95 | $16.15 | $15.59 | $16.05 | $15.71 | 863,176 |
| 2021-08-20 | $15.22 | $15.95 | $15.22 | $15.88 | $15.55 | 247,864 |
| 2021-08-19 | $15.35 | $15.56 | $15.23 | $15.26 | $14.94 | 290,591 |
| 2021-08-18 | $15.74 | $15.83 | $15.49 | $15.50 | $15.17 | 438,645 |
| 2021-08-17 | $15.96 | $16.02 | $15.30 | $15.63 | $15.30 | 1,203,342 |
| 2021-08-16 | $16.00 | $16.06 | $15.85 | $15.96 | $15.62 | 1,012,755 |
| 2021-08-13 | $15.43 | $15.80 | $15.32 | $15.78 | $15.45 | 571,166 |
| 2021-08-12 | $15.35 | $15.63 | $15.25 | $15.26 | $14.94 | 459,216 |
| 2021-08-11 | $15.50 | $15.75 | $15.33 | $15.33 | $15.01 | 612,129 |
| 2021-08-10 | $15.40 | $15.48 | $15.25 | $15.36 | $15.04 | 1,659,352 |
| 2021-08-09 | $15.27 | $15.39 | $15.12 | $15.21 | $14.89 | 624,202 |
| 2021-08-06 | $15.03 | $15.36 | $15.03 | $15.05 | $14.73 | 526,157 |
| 2021-08-05 | $15.33 | $15.49 | $15.01 | $15.12 | $14.80 | 837,204 |
| 2021-08-04 | $15.00 | $15.69 | $15.00 | $15.08 | $14.76 | 1,719,825 |
| 2021-08-03 | $15.43 | $15.49 | $14.99 | $15.06 | $14.74 | 1,434,519 |
| 2021-08-02 | $15.20 | $15.78 | $15.09 | $15.28 | $14.96 | 3,160,814 |
| 2021-07-30 | $15.00 | $15.40 | $14.50 | $14.50 | $14.19 | 8,347,916 |
Dole plc (DOLE) News Headlines
.jpg)
How the U.S.-EU trade deal impacts America's imports overall: Tariff simulator
A tariff simulator shows a dramatic drop in global exports to the U.S. as a result of Trump's new trade deal with the European Union.
cnbc.com July 28, 2025.jpg)
Chinese exports to U.S. could decrease by $485 billion by 2027: Tariff simulator
Tariffs on Chinese goods could result in a decline in exports from the Asian manufacturing giant to the U.S. in the years ahead reaching near $500 bi…
cnbc.com July 28, 2025Recent Dole plc (DOLE) News
Similar Companies to Dole plc (DOLE) 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 | -- | -- | -- |