Alger Mid Cap 40 ETF (FRTY) Exchange: NYSE ARCA
Data as of May 2, 2025
$15.49 ($0.35) 2.31%
Alger Mid Cap 40 ETF - Daily Information
Click for more stock information on Alger Mid Cap 40 ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.62 |
| Previous Close | $15.49 |
| High | $15.74 |
| Low | $15.47 |
| Adjusted Open | $15.62 |
| Previous Adjusted Close | $15.49 |
| Adjusted High | $15.74 |
| Adjusted Low | $15.47 |
About Alger Mid Cap 40 ETF (FRTY)
Alger Mid Cap 40 ETF
Invest in Alger Mid Cap 40 ETF (FRTY)
Historical Stock Data for Alger Mid Cap 40 ETF (FRTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $15.62 | $15.74 | $15.47 | $15.49 | $15.49 | 107,814 |
| 2025-04-22 | $14.96 | $15.21 | $14.96 | $15.14 | $15.14 | 13,049 |
| 2025-04-21 | $15.09 | $15.09 | $14.51 | $14.71 | $14.71 | 26,947 |
| 2025-04-17 | $15.16 | $15.23 | $15.07 | $15.15 | $15.15 | 26,942 |
| 2025-04-16 | $15.06 | $15.27 | $14.88 | $15.13 | $15.13 | 12,767 |
| 2025-04-15 | $15.35 | $15.35 | $15.19 | $15.32 | $15.32 | 18,808 |
| 2025-04-14 | $15.20 | $15.33 | $15.11 | $15.19 | $15.19 | 11,927 |
| 2025-04-11 | $14.77 | $15.15 | $14.73 | $15.15 | $15.15 | 32,995 |
| 2025-04-10 | $15.00 | $15.09 | $14.64 | $14.99 | $14.99 | 39,360 |
| 2025-04-09 | $13.93 | $15.43 | $13.93 | $15.28 | $15.28 | 49,047 |
| 2025-04-08 | $14.72 | $14.88 | $13.93 | $14.19 | $14.19 | 29,485 |
| 2025-04-07 | $13.70 | $14.72 | $13.56 | $14.23 | $14.23 | 41,312 |
| 2025-04-04 | $14.99 | $14.99 | $14.11 | $14.24 | $14.24 | 237,395 |
| 2025-04-03 | $15.55 | $15.74 | $15.29 | $15.56 | $15.56 | 154,463 |
| 2025-04-02 | $15.71 | $16.36 | $15.71 | $16.25 | $16.25 | 20,938 |
| 2025-04-01 | $15.88 | $16.03 | $15.79 | $16.03 | $16.03 | 9,829 |
| 2025-03-31 | $15.47 | $15.96 | $15.37 | $15.92 | $15.92 | 67,756 |
| 2025-03-28 | $16.21 | $16.21 | $15.82 | $15.90 | $15.90 | 59,157 |
| 2025-03-27 | $16.51 | $16.58 | $16.26 | $16.26 | $16.26 | 80,483 |
| 2025-03-26 | $16.78 | $16.83 | $16.51 | $16.66 | $16.66 | 13,355 |
| 2025-03-25 | $16.95 | $17.16 | $16.90 | $17.11 | $17.11 | 13,728 |
| 2025-03-24 | $16.67 | $17.02 | $16.67 | $17.02 | $17.02 | 15,688 |
| 2025-03-21 | $16.20 | $16.52 | $16.12 | $16.51 | $16.51 | 36,983 |
| 2025-03-20 | $16.55 | $16.59 | $16.35 | $16.46 | $16.46 | 164,338 |
| 2025-03-19 | $16.17 | $16.60 | $16.17 | $16.52 | $16.52 | 35,119 |
| 2025-03-18 | $16.27 | $16.27 | $16.00 | $16.08 | $16.08 | 22,803 |
| 2025-03-17 | $16.39 | $16.68 | $16.36 | $16.54 | $16.54 | 15,336 |
| 2025-03-14 | $16.06 | $16.31 | $15.98 | $16.22 | $16.22 | 24,624 |
| 2025-03-13 | $16.01 | $16.01 | $15.59 | $15.73 | $15.73 | 22,890 |
| 2025-03-12 | $16.13 | $16.13 | $15.84 | $16.02 | $16.02 | 22,091 |
| 2025-03-11 | $15.68 | $16.01 | $15.53 | $15.81 | $15.81 | 25,191 |
| 2025-03-10 | $16.07 | $16.07 | $15.43 | $15.58 | $15.58 | 81,551 |
| 2025-03-07 | $16.37 | $16.54 | $15.92 | $16.47 | $16.47 | 165,726 |
| 2025-03-06 | $16.94 | $17.11 | $16.41 | $16.41 | $16.41 | 108,787 |
| 2025-03-05 | $17.13 | $17.49 | $17.06 | $17.46 | $17.46 | 38,275 |
| 2025-03-04 | $17.02 | $17.50 | $16.49 | $17.14 | $17.14 | 147,356 |
| 2025-03-03 | $18.03 | $18.03 | $17.22 | $17.29 | $17.29 | 29,493 |
| 2025-02-28 | $17.49 | $17.80 | $17.35 | $17.75 | $17.75 | 18,431 |
| 2025-02-27 | $18.38 | $18.38 | $17.50 | $17.50 | $17.50 | 17,658 |
| 2025-02-26 | $18.01 | $18.35 | $18.01 | $18.17 | $18.17 | 23,898 |
| 2025-02-25 | $18.22 | $18.22 | $17.54 | $17.85 | $17.85 | 18,149 |
| 2025-02-24 | $18.69 | $18.69 | $18.05 | $18.29 | $18.29 | 17,973 |
| 2025-02-21 | $19.66 | $19.66 | $18.56 | $18.69 | $18.69 | 22,447 |
| 2025-02-20 | $19.87 | $19.92 | $19.17 | $19.58 | $19.58 | 25,621 |
| 2025-02-19 | $20.45 | $20.51 | $19.86 | $19.87 | $19.87 | 32,605 |
| 2025-02-18 | $20.47 | $20.56 | $20.19 | $20.35 | $20.35 | 138,669 |
| 2025-02-14 | $20.22 | $20.28 | $20.10 | $20.27 | $20.27 | 20,207 |
| 2025-02-13 | $20.45 | $20.50 | $20.08 | $20.32 | $20.32 | 37,821 |
| 2025-02-12 | $19.75 | $20.05 | $19.75 | $19.95 | $19.95 | 14,055 |
| 2025-02-11 | $20.18 | $20.20 | $19.81 | $19.87 | $19.87 | 13,160 |
| 2025-02-10 | $20.33 | $20.38 | $20.09 | $20.27 | $20.27 | 10,809 |
| 2025-02-07 | $20.38 | $20.39 | $20.12 | $20.18 | $20.18 | 34,611 |
| 2025-02-06 | $20.04 | $20.19 | $19.90 | $20.19 | $20.19 | 31,916 |
| 2025-02-05 | $19.91 | $20.01 | $19.81 | $19.90 | $19.90 | 21,642 |
| 2025-02-04 | $19.67 | $20.02 | $19.67 | $19.92 | $19.92 | 38,614 |
| 2025-02-03 | $18.95 | $19.57 | $18.95 | $19.41 | $19.41 | 18,887 |
| 2025-01-31 | $19.79 | $19.94 | $19.52 | $19.56 | $19.56 | 17,222 |
| 2025-01-30 | $19.57 | $19.82 | $19.50 | $19.64 | $19.64 | 20,444 |
| 2025-01-29 | $19.26 | $19.48 | $19.22 | $19.40 | $19.40 | 11,232 |
| 2025-01-28 | $18.98 | $19.37 | $18.78 | $19.31 | $19.31 | 14,473 |
| 2025-01-27 | $19.33 | $19.34 | $18.67 | $18.91 | $18.91 | 410,618 |
| 2025-01-24 | $20.60 | $20.61 | $20.36 | $20.45 | $20.45 | 205,086 |
| 2025-01-23 | $20.21 | $20.58 | $20.10 | $20.55 | $20.55 | 26,916 |
| 2025-01-22 | $20.36 | $20.47 | $20.31 | $20.36 | $20.36 | 37,822 |
| 2025-01-21 | $20.10 | $20.22 | $19.64 | $20.15 | $20.15 | 31,723 |
| 2025-01-17 | $19.62 | $19.97 | $19.61 | $19.87 | $19.87 | 42,935 |
| 2025-01-16 | $19.58 | $19.71 | $19.47 | $19.65 | $19.65 | 22,942 |
| 2025-01-15 | $19.51 | $19.62 | $19.32 | $19.43 | $19.43 | 68,942 |
| 2025-01-14 | $18.96 | $19.06 | $18.84 | $19.04 | $19.04 | 18,862 |
| 2025-01-13 | $18.52 | $18.69 | $18.49 | $18.68 | $18.68 | 13,770 |
| 2025-01-10 | $18.87 | $19.08 | $18.73 | $18.90 | $18.90 | 20,652 |
| 2025-01-08 | $19.13 | $19.21 | $18.83 | $19.14 | $19.14 | 8,595 |
| 2025-01-07 | $19.56 | $19.56 | $18.98 | $19.19 | $19.19 | 9,413 |
| 2025-01-06 | $19.63 | $19.85 | $19.63 | $19.63 | $19.63 | 19,336 |
| 2025-01-03 | $19.11 | $19.78 | $19.11 | $19.78 | $19.78 | 15,475 |
| 2025-01-02 | $18.74 | $19.15 | $18.62 | $18.94 | $18.94 | 17,609 |
| 2024-12-31 | $18.90 | $19.03 | $18.69 | $18.70 | $18.70 | 34,189 |
| 2024-12-30 | $18.85 | $19.18 | $18.65 | $18.90 | $18.90 | 16,669 |
| 2024-12-27 | $19.28 | $19.31 | $19.03 | $19.23 | $19.23 | 38,910 |
| 2024-12-26 | $19.38 | $19.68 | $19.38 | $19.52 | $19.52 | 38,466 |
| 2024-12-24 | $19.24 | $19.52 | $19.24 | $19.44 | $19.44 | 14,887 |
| 2024-12-23 | $19.38 | $19.38 | $19.01 | $19.30 | $19.30 | 27,885 |
| 2024-12-20 | $18.66 | $19.41 | $18.66 | $19.26 | $19.26 | 33,401 |
| 2024-12-19 | $19.05 | $19.05 | $18.74 | $18.80 | $18.80 | 33,897 |
| 2024-12-18 | $19.70 | $19.79 | $18.68 | $18.68 | $18.68 | 26,120 |
| 2024-12-17 | $19.86 | $19.91 | $19.58 | $19.71 | $19.71 | 43,774 |
| 2024-12-16 | $20.24 | $20.24 | $20.01 | $20.15 | $20.15 | 24,462 |
| 2024-12-13 | $19.92 | $20.02 | $19.73 | $19.90 | $19.90 | 17,362 |
| 2024-12-12 | $20.01 | $20.08 | $19.85 | $19.85 | $19.85 | 26,773 |
| 2024-12-11 | $19.91 | $20.07 | $19.75 | $20.03 | $20.03 | 13,544 |
| 2024-12-10 | $20.00 | $20.07 | $19.66 | $19.71 | $19.71 | 24,303 |
| 2024-12-09 | $20.74 | $20.74 | $19.84 | $19.98 | $19.98 | 59,008 |
| 2024-12-06 | $20.56 | $20.84 | $20.56 | $20.73 | $20.73 | 27,733 |
| 2024-12-05 | $20.62 | $21.01 | $20.46 | $20.55 | $20.55 | 47,990 |
| 2024-12-04 | $20.40 | $21.14 | $20.34 | $20.64 | $20.64 | 40,852 |
| 2024-12-03 | $19.84 | $20.27 | $19.84 | $20.23 | $20.23 | 25,771 |
| 2024-12-02 | $19.93 | $20.12 | $19.75 | $20.01 | $20.01 | 23,896 |
| 2024-11-29 | $20.04 | $20.15 | $20.01 | $20.07 | $20.07 | 12,081 |
| 2024-11-27 | $20.05 | $20.23 | $19.90 | $20.01 | $20.01 | 72,491 |
| 2024-11-26 | $20.02 | $20.21 | $20.02 | $20.12 | $20.12 | 20,176 |
| 2024-11-25 | $20.19 | $20.30 | $20.02 | $20.04 | $20.04 | 80,636 |
| 2024-11-22 | $19.72 | $19.99 | $19.71 | $19.93 | $19.93 | 217,727 |
| 2024-11-21 | $19.48 | $19.79 | $19.48 | $19.74 | $19.74 | 162,148 |
| 2024-11-20 | $19.26 | $19.43 | $19.15 | $19.37 | $19.37 | 50,201 |
| 2024-11-19 | $18.75 | $19.73 | $18.75 | $19.33 | $19.33 | 123,272 |
| 2024-11-18 | $18.59 | $19.19 | $18.56 | $19.11 | $19.11 | 69,833 |
| 2024-11-15 | $18.90 | $18.90 | $18.69 | $18.78 | $18.78 | 11,975 |
| 2024-11-14 | $19.12 | $19.22 | $19.02 | $19.03 | $19.03 | 90,175 |
| 2024-11-13 | $19.25 | $19.52 | $19.25 | $19.28 | $19.28 | 111,125 |
| 2024-11-12 | $19.03 | $19.06 | $18.89 | $19.02 | $19.02 | 18,560 |
| 2024-11-11 | $19.07 | $19.08 | $18.91 | $18.98 | $18.98 | 5,116 |
| 2024-11-08 | $18.80 | $19.04 | $18.80 | $19.04 | $19.04 | 10,299 |
| 2024-11-07 | $18.73 | $18.84 | $18.67 | $18.79 | $18.79 | 12,618 |
| 2024-11-06 | $18.20 | $18.39 | $18.03 | $18.39 | $18.39 | 19,343 |
| 2024-11-05 | $17.66 | $17.87 | $17.66 | $17.87 | $17.87 | 11,916 |
| 2024-11-04 | $17.27 | $17.34 | $17.22 | $17.22 | $17.22 | 8,683 |
| 2024-11-01 | $17.36 | $17.43 | $17.33 | $17.33 | $17.33 | 3,651 |
| 2024-10-31 | $17.53 | $17.53 | $17.34 | $17.48 | $17.48 | 103,529 |
| 2024-10-30 | $17.80 | $17.85 | $17.73 | $17.75 | $17.75 | 9,152 |
| 2024-10-29 | $17.53 | $17.75 | $17.53 | $17.71 | $17.71 | 13,232 |
| 2024-10-28 | $17.58 | $17.67 | $17.58 | $17.59 | $17.59 | 67,469 |
| 2024-10-25 | $17.58 | $17.62 | $17.42 | $17.47 | $17.47 | 30,413 |
| 2024-10-24 | $17.59 | $17.61 | $17.53 | $17.55 | $17.55 | 14,963 |
| 2024-10-23 | $17.61 | $17.67 | $17.50 | $17.50 | $17.50 | 18,356 |
| 2024-10-22 | $17.71 | $17.71 | $17.52 | $17.61 | $17.61 | 8,328 |
| 2024-10-21 | $17.80 | $17.80 | $17.64 | $17.68 | $17.68 | 10,214 |
| 2024-10-18 | $17.72 | $17.75 | $17.62 | $17.67 | $17.67 | 10,277 |
| 2024-10-17 | $17.77 | $17.94 | $17.75 | $17.85 | $17.85 | 97,430 |
| 2024-10-16 | $17.67 | $17.83 | $17.63 | $17.78 | $17.78 | 8,895 |
| 2024-10-15 | $17.87 | $17.87 | $17.47 | $17.70 | $17.70 | 121,328 |
| 2024-10-14 | $17.73 | $17.98 | $17.71 | $17.97 | $17.97 | 36,398 |
| 2024-10-11 | $17.46 | $17.72 | $17.46 | $17.69 | $17.69 | 84,739 |
| 2024-10-10 | $17.36 | $17.43 | $17.28 | $17.41 | $17.41 | 34,119 |
| 2024-10-09 | $17.44 | $17.45 | $17.36 | $17.45 | $17.45 | 16,483 |
| 2024-10-08 | $17.43 | $17.46 | $17.33 | $17.44 | $17.44 | 16,533 |
| 2024-10-07 | $17.37 | $17.41 | $17.33 | $17.33 | $17.33 | 8,210 |
| 2024-10-04 | $17.32 | $17.43 | $17.32 | $17.40 | $17.40 | 4,012 |
| 2024-10-03 | $17.21 | $17.21 | $17.15 | $17.16 | $17.16 | 7,220 |
| 2024-10-02 | $16.91 | $17.32 | $16.91 | $17.20 | $17.20 | 36,844 |
| 2024-10-01 | $17.04 | $17.11 | $16.93 | $17.11 | $17.11 | 19,115 |
| 2024-09-30 | $17.09 | $17.12 | $17.05 | $17.12 | $17.12 | 6,427 |
| 2024-09-27 | $17.17 | $17.22 | $17.07 | $17.20 | $17.20 | 50,761 |
| 2024-09-26 | $17.31 | $17.31 | $17.11 | $17.18 | $17.18 | 53,716 |
| 2024-09-25 | $17.18 | $17.25 | $17.12 | $17.23 | $17.23 | 22,133 |
| 2024-09-24 | $16.94 | $17.19 | $16.94 | $17.17 | $17.17 | 2,951 |
| 2024-09-23 | $17.17 | $17.18 | $17.05 | $17.16 | $17.16 | 7,972 |
| 2024-09-20 | $16.87 | $17.08 | $16.78 | $17.04 | $17.04 | 109,575 |
| 2024-09-19 | $16.98 | $17.05 | $16.89 | $16.96 | $16.96 | 67,777 |
| 2024-09-18 | $16.60 | $16.85 | $16.60 | $16.65 | $16.65 | 131,502 |
| 2024-09-17 | $16.60 | $16.72 | $16.59 | $16.71 | $16.71 | 94,236 |
| 2024-09-16 | $16.44 | $16.59 | $16.35 | $16.53 | $16.53 | 58,944 |
| 2024-09-13 | $16.32 | $16.44 | $16.32 | $16.44 | $16.44 | 50,030 |
| 2024-09-12 | $16.19 | $16.29 | $16.05 | $16.27 | $16.27 | 87,696 |
| 2024-09-11 | $15.61 | $16.01 | $15.61 | $16.01 | $16.01 | 4,085 |
| 2024-09-10 | $15.66 | $15.83 | $15.66 | $15.83 | $15.83 | 38,217 |
| 2024-09-09 | $15.67 | $15.78 | $15.63 | $15.73 | $15.73 | 11,712 |
| 2024-09-06 | $15.66 | $15.66 | $15.48 | $15.50 | $15.50 | 8,070 |
| 2024-09-05 | $15.63 | $15.74 | $15.63 | $15.65 | $15.65 | 13,852 |
| 2024-09-04 | $15.75 | $15.80 | $15.69 | $15.69 | $15.69 | 2,530 |
| 2024-09-03 | $16.00 | $16.00 | $15.78 | $15.78 | $15.78 | 5,300 |
| 2024-08-30 | $16.16 | $16.25 | $16.14 | $16.25 | $16.25 | 9,370 |
| 2024-08-29 | $16.12 | $16.12 | $16.07 | $16.07 | $16.07 | 6,538 |
| 2024-08-28 | $16.05 | $16.16 | $16.02 | $16.12 | $16.12 | 8,021 |
| 2024-08-27 | $16.29 | $16.35 | $16.22 | $16.30 | $16.30 | 34,131 |
| 2024-08-26 | $16.27 | $16.33 | $16.13 | $16.19 | $16.19 | 13,806 |
| 2024-08-23 | $16.33 | $16.41 | $16.29 | $16.32 | $16.32 | 16,439 |
| 2024-08-22 | $16.26 | $16.40 | $16.19 | $16.19 | $16.19 | 178,469 |
| 2024-08-21 | $16.20 | $16.30 | $16.20 | $16.30 | $16.30 | 2,135 |
| 2024-08-20 | $16.22 | $16.22 | $16.06 | $16.09 | $16.09 | 9,440 |
| 2024-08-19 | $16.13 | $16.23 | $16.06 | $16.23 | $16.23 | 28,841 |
| 2024-08-16 | $16.11 | $16.24 | $16.01 | $16.09 | $16.09 | 14,854 |
| 2024-08-15 | $16.07 | $17.85 | $16.06 | $16.19 | $16.19 | 247,470 |
| 2024-08-14 | $15.78 | $15.94 | $15.77 | $15.80 | $15.80 | 11,022 |
| 2024-08-13 | $15.59 | $15.90 | $15.59 | $15.83 | $15.83 | 81,335 |
| 2024-08-12 | $15.50 | $15.50 | $15.45 | $15.45 | $15.45 | 3,115 |
| 2024-08-09 | $15.41 | $15.41 | $15.40 | $15.41 | $15.41 | 6,053 |
| 2024-08-08 | $14.99 | $15.46 | $14.99 | $15.32 | $15.32 | 6,868 |
| 2024-08-07 | $15.35 | $15.35 | $14.96 | $14.96 | $14.96 | 31,774 |
| 2024-08-06 | $15.00 | $15.26 | $15.00 | $15.09 | $15.09 | 8,861 |
| 2024-08-05 | $15.33 | $15.33 | $15.00 | $15.06 | $15.06 | 4,449 |
| 2024-08-02 | $15.22 | $15.22 | $15.19 | $15.22 | $15.22 | 5,056 |
| 2024-08-01 | $15.83 | $15.83 | $15.70 | $15.77 | $15.77 | 68,895 |
| 2024-07-31 | $16.05 | $16.09 | $16.01 | $16.01 | $16.01 | 24,930 |
| 2024-07-30 | $15.83 | $15.83 | $15.68 | $15.73 | $15.73 | 23,111 |
| 2024-07-29 | $15.79 | $15.80 | $15.79 | $15.80 | $15.80 | 16,638 |
| 2024-07-26 | $15.78 | $15.78 | $15.75 | $15.75 | $15.75 | 48,091 |
| 2024-07-25 | $15.66 | $15.91 | $15.60 | $15.75 | $15.75 | 14,900 |
| 2024-07-24 | $16.02 | $16.08 | $15.86 | $15.86 | $15.86 | 7,308 |
| 2024-07-23 | $16.13 | $16.32 | $16.13 | $16.29 | $16.29 | 16,540 |
| 2024-07-22 | $15.94 | $16.00 | $15.87 | $15.97 | $15.97 | 13,152 |
| 2024-07-19 | $15.71 | $15.98 | $15.71 | $15.92 | $15.92 | 63,532 |
| 2024-07-18 | $15.88 | $15.88 | $15.80 | $15.84 | $15.84 | 5,491 |
| 2024-07-17 | $16.29 | $16.29 | $16.10 | $16.10 | $16.10 | 5,430 |
| 2024-07-16 | $16.51 | $16.63 | $16.51 | $16.63 | $16.63 | 18,963 |
| 2024-07-15 | $16.43 | $16.53 | $16.43 | $16.47 | $16.47 | 5,710 |
| 2024-07-12 | $16.52 | $16.52 | $16.40 | $16.44 | $16.44 | 15,173 |
| 2024-07-11 | $16.62 | $16.62 | $16.28 | $16.28 | $16.28 | 6,737 |
| 2024-07-10 | $16.44 | $16.46 | $16.22 | $16.28 | $16.28 | 12,938 |
| 2024-07-09 | $16.28 | $16.50 | $16.28 | $16.44 | $16.44 | 104,126 |
| 2024-07-08 | $16.41 | $16.56 | $16.27 | $16.56 | $16.56 | 3,999 |
| 2024-07-05 | $16.59 | $16.59 | $16.26 | $16.41 | $16.41 | 15,211 |
| 2024-07-03 | $16.78 | $16.78 | $16.18 | $16.25 | $16.25 | 3,692 |
| 2024-07-02 | $16.03 | $16.15 | $16.03 | $16.15 | $16.15 | 2,089 |
| 2024-07-01 | $15.99 | $16.21 | $15.95 | $16.02 | $16.02 | 10,438 |
| 2024-06-28 | $16.18 | $16.25 | $16.00 | $16.07 | $16.07 | 15,527 |
| 2024-06-27 | $16.10 | $16.27 | $16.10 | $16.20 | $16.20 | 14,284 |
| 2024-06-26 | $16.25 | $16.25 | $16.10 | $16.19 | $16.19 | 1,935 |
| 2024-06-25 | $16.13 | $16.24 | $16.11 | $16.19 | $16.19 | 6,406 |
| 2024-06-24 | $16.17 | $16.17 | $16.06 | $16.06 | $16.06 | 98,206 |
| 2024-06-21 | $16.12 | $16.28 | $16.06 | $16.28 | $16.28 | 1,938 |
| 2024-06-20 | $16.49 | $16.62 | $16.14 | $16.20 | $16.20 | 26,763 |
| 2024-06-18 | $16.31 | $16.61 | $16.20 | $16.55 | $16.55 | 14,203 |
| 2024-06-17 | $15.99 | $16.29 | $15.99 | $16.25 | $16.25 | 3,693 |
| 2024-06-14 | $16.08 | $16.17 | $15.95 | $16.17 | $16.17 | 4,735 |
| 2024-06-13 | $16.11 | $16.22 | $16.04 | $16.19 | $16.19 | 15,655 |
| 2024-06-12 | $16.35 | $16.35 | $16.16 | $16.23 | $16.23 | 11,110 |
| 2024-06-11 | $16.00 | $16.13 | $16.00 | $16.07 | $16.07 | 3,842 |
| 2024-06-10 | $15.99 | $16.30 | $15.99 | $16.30 | $16.30 | 9,142 |
| 2024-06-07 | $15.85 | $16.03 | $15.85 | $16.03 | $16.03 | 2,330 |
| 2024-06-06 | $16.05 | $16.06 | $15.92 | $15.92 | $15.92 | 5,302 |
| 2024-06-05 | $15.91 | $16.18 | $15.91 | $16.12 | $16.12 | 1,122 |
| 2024-06-04 | $15.76 | $15.85 | $15.67 | $15.82 | $15.82 | 84,115 |
| 2024-06-03 | $15.98 | $16.03 | $15.85 | $15.95 | $15.95 | 11,078 |
| 2024-05-31 | $15.86 | $16.06 | $15.81 | $16.06 | $16.06 | 20,225 |
| 2024-05-30 | $16.14 | $16.29 | $16.11 | $16.22 | $16.22 | 24,433 |
| 2024-05-29 | $16.12 | $16.33 | $16.06 | $16.33 | $16.33 | 38,016 |
| 2024-05-28 | $16.60 | $16.60 | $16.17 | $16.20 | $16.20 | 5,538 |
| 2024-05-24 | $16.23 | $16.38 | $16.20 | $16.31 | $16.31 | 9,258 |
| 2024-05-23 | $16.50 | $16.50 | $15.98 | $16.28 | $16.28 | 18,269 |
| 2024-05-22 | $16.20 | $16.28 | $16.05 | $16.10 | $16.10 | 10,010 |
| 2024-05-21 | $16.23 | $16.28 | $16.20 | $16.26 | $16.26 | 11,395 |
| 2024-05-20 | $16.16 | $16.36 | $16.16 | $16.31 | $16.31 | 3,976 |
| 2024-05-17 | $16.25 | $16.25 | $16.13 | $16.16 | $16.16 | 3,465 |
| 2024-05-16 | $16.56 | $16.56 | $16.28 | $16.38 | $16.38 | 10,509 |
| 2024-05-15 | $16.26 | $16.42 | $16.24 | $16.42 | $16.42 | 16,570 |
| 2024-05-14 | $16.02 | $16.31 | $15.94 | $16.30 | $16.30 | 13,007 |
| 2024-05-13 | $15.82 | $15.97 | $15.81 | $15.97 | $15.97 | 16,206 |
| 2024-05-10 | $15.91 | $15.94 | $15.90 | $15.94 | $15.94 | 2,766 |
| 2024-05-09 | $15.92 | $15.96 | $15.77 | $15.95 | $15.95 | 30,722 |
| 2024-05-08 | $15.96 | $15.97 | $15.85 | $15.97 | $15.97 | 10,705 |
| 2024-05-07 | $16.16 | $16.16 | $15.96 | $15.96 | $15.96 | 11,830 |
| 2024-05-06 | $16.03 | $16.15 | $16.03 | $16.15 | $16.15 | 15,754 |
| 2024-05-03 | $15.74 | $15.88 | $15.70 | $15.80 | $15.80 | 16,731 |
| 2024-05-02 | $15.50 | $15.67 | $15.50 | $15.67 | $15.67 | 3,197 |
| 2024-05-01 | $15.35 | $15.72 | $15.21 | $15.49 | $15.49 | 5,577 |
| 2024-04-30 | $15.52 | $15.56 | $15.52 | $15.53 | $15.53 | 5,954 |
| 2024-04-29 | $15.87 | $15.87 | $15.56 | $15.66 | $15.66 | 5,963 |
| 2024-04-26 | $15.65 | $15.75 | $15.63 | $15.74 | $15.74 | 2,154 |
| 2024-04-25 | $15.04 | $15.49 | $15.04 | $15.49 | $15.49 | 3,563 |
| 2024-04-24 | $15.59 | $15.59 | $15.40 | $15.43 | $15.43 | 11,888 |
| 2024-04-23 | $14.98 | $15.46 | $14.98 | $15.40 | $15.40 | 8,132 |
| 2024-04-22 | $14.79 | $14.86 | $14.62 | $14.73 | $14.73 | 9,413 |
| 2024-04-19 | $14.88 | $14.88 | $14.43 | $14.43 | $14.43 | 2,701 |
| 2024-04-18 | $15.26 | $15.37 | $15.09 | $15.09 | $15.09 | 10,689 |
| 2024-04-17 | $15.37 | $15.37 | $15.12 | $15.27 | $15.27 | 4,017 |
| 2024-04-16 | $15.40 | $15.42 | $15.25 | $15.35 | $15.35 | 4,712 |
| 2024-04-15 | $15.51 | $15.64 | $15.26 | $15.38 | $15.38 | 6,521 |
| 2024-04-12 | $15.80 | $15.80 | $15.53 | $15.58 | $15.58 | 3,214 |
| 2024-04-11 | $15.75 | $15.88 | $15.72 | $15.88 | $15.88 | 2,251 |
| 2024-04-10 | $15.71 | $15.73 | $15.59 | $15.64 | $15.64 | 5,079 |
| 2024-04-09 | $15.76 | $15.83 | $15.76 | $15.79 | $15.79 | 3,113 |
| 2024-04-08 | $16.01 | $16.01 | $15.70 | $15.90 | $15.90 | 7,576 |
| 2024-04-05 | $15.79 | $15.85 | $15.79 | $15.83 | $15.83 | 2,057 |
| 2024-04-04 | $15.97 | $16.00 | $15.64 | $15.64 | $15.64 | 2,647 |
| 2024-04-03 | $15.73 | $15.89 | $15.73 | $15.79 | $15.79 | 20,826 |
| 2024-04-02 | $15.59 | $15.68 | $15.45 | $15.60 | $15.60 | 3,769 |
| 2024-04-01 | $15.70 | $15.96 | $15.70 | $15.71 | $15.71 | 3,148 |
| 2024-03-28 | $15.86 | $16.06 | $15.86 | $15.87 | $15.87 | 3,211 |
| 2024-03-27 | $16.04 | $16.04 | $15.84 | $15.91 | $15.91 | 2,203 |
| 2024-03-26 | $16.04 | $16.13 | $15.96 | $15.96 | $15.96 | 1,907 |
| 2024-03-25 | $16.01 | $16.09 | $15.89 | $15.89 | $15.89 | 3,459 |
| 2024-03-22 | $15.98 | $16.00 | $15.96 | $15.98 | $15.98 | 2,798 |
| 2024-03-21 | $16.06 | $16.06 | $15.73 | $15.74 | $15.74 | 11,123 |
| 2024-03-20 | $15.52 | $15.77 | $15.52 | $15.77 | $15.77 | 1,946 |
| 2024-03-19 | $15.50 | $15.61 | $15.27 | $15.60 | $15.60 | 8,286 |
| 2024-03-18 | $16.38 | $16.38 | $15.62 | $15.64 | $15.64 | 49,304 |
| 2024-03-15 | $15.62 | $15.76 | $15.51 | $15.53 | $15.53 | 11,067 |
| 2024-03-14 | $15.79 | $15.79 | $15.55 | $15.59 | $15.59 | 2,883 |
| 2024-03-13 | $15.93 | $16.20 | $15.78 | $16.15 | $16.15 | 30,316 |
| 2024-03-12 | $15.85 | $16.01 | $15.81 | $16.01 | $16.01 | 22,298 |
| 2024-03-11 | $15.88 | $15.88 | $15.50 | $15.60 | $15.60 | 22,922 |
| 2024-03-08 | $16.31 | $16.31 | $15.89 | $15.91 | $15.91 | 2,764 |
| 2024-03-07 | $15.78 | $16.08 | $15.78 | $16.00 | $16.00 | 18,954 |
| 2024-03-06 | $15.80 | $15.86 | $15.77 | $15.77 | $15.77 | 2,613 |
| 2024-03-05 | $15.85 | $15.85 | $15.60 | $15.61 | $15.61 | 3,788 |
| 2024-03-04 | $16.43 | $16.43 | $16.21 | $16.24 | $16.24 | 6,514 |
| 2024-03-01 | $16.25 | $16.37 | $16.15 | $16.26 | $16.26 | 15,433 |
| 2024-02-29 | $14.34 | $16.50 | $14.34 | $16.35 | $16.35 | 140,891 |
| 2024-02-28 | $15.89 | $15.99 | $15.82 | $15.90 | $15.90 | 7,081 |
| 2024-02-27 | $15.70 | $16.05 | $15.70 | $15.84 | $15.84 | 8,966 |
| 2024-02-26 | $15.76 | $15.97 | $15.76 | $15.90 | $15.90 | 22,894 |
| 2024-02-23 | $15.65 | $15.65 | $15.29 | $15.48 | $15.48 | 11,559 |
| 2024-02-22 | $15.68 | $15.71 | $15.43 | $15.64 | $15.64 | 13,323 |
| 2024-02-21 | $15.26 | $15.26 | $14.95 | $15.08 | $15.08 | 3,713 |
| 2024-02-20 | $16.25 | $16.25 | $15.14 | $15.34 | $15.34 | 25,981 |
| 2024-02-16 | $15.84 | $16.52 | $15.84 | $16.52 | $16.52 | 2,976 |
| 2024-02-15 | $15.89 | $15.91 | $15.62 | $15.90 | $15.90 | 11,213 |
| 2024-02-14 | $15.43 | $15.52 | $15.33 | $15.52 | $15.52 | 6,410 |
| 2024-02-13 | $15.00 | $15.12 | $14.99 | $15.09 | $15.09 | 3,239 |
| 2024-02-12 | $15.50 | $15.55 | $15.34 | $15.44 | $15.44 | 11,937 |
| 2024-02-09 | $15.24 | $15.38 | $15.24 | $15.34 | $15.34 | 9,176 |
| 2024-02-08 | $15.09 | $15.22 | $15.09 | $15.19 | $15.19 | 4,102 |
| 2024-02-07 | $14.80 | $14.91 | $14.78 | $14.82 | $14.82 | 3,149 |
| 2024-02-06 | $14.69 | $14.74 | $14.64 | $14.72 | $14.72 | 10,528 |
| 2024-02-05 | $14.60 | $14.60 | $14.54 | $14.58 | $14.58 | 2,057 |
| 2024-02-02 | $14.48 | $14.57 | $14.39 | $14.57 | $14.57 | 18,044 |
| 2024-02-01 | $14.20 | $14.34 | $14.09 | $14.34 | $14.34 | 5,239 |
| 2024-01-31 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 922 |
| 2024-01-30 | $14.55 | $14.55 | $14.25 | $14.25 | $14.25 | 681 |
| 2024-01-29 | $14.28 | $14.41 | $14.11 | $14.41 | $14.41 | 5,349 |
| 2024-01-26 | $14.03 | $14.06 | $14.03 | $14.06 | $14.06 | 2,161 |
| 2024-01-25 | $13.95 | $13.95 | $13.83 | $13.83 | $13.83 | 2,624 |
| 2024-01-24 | $13.98 | $13.98 | $13.81 | $13.81 | $13.81 | 3,384 |
| 2024-01-23 | $13.88 | $13.88 | $13.63 | $13.68 | $13.68 | 8,769 |
| 2024-01-22 | $13.72 | $13.85 | $13.72 | $13.85 | $13.85 | 1,163 |
| 2024-01-19 | $13.47 | $13.52 | $13.43 | $13.51 | $13.51 | 4,071 |
| 2024-01-18 | $13.29 | $13.30 | $13.26 | $13.30 | $13.30 | 602 |
| 2024-01-17 | $13.19 | $13.19 | $13.14 | $13.14 | $13.14 | 1,438 |
| 2024-01-16 | $13.14 | $13.30 | $13.14 | $13.24 | $13.24 | 2,656 |
| 2024-01-12 | $13.28 | $13.34 | $13.28 | $13.28 | $13.28 | 1,091 |
| 2024-01-11 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 277 |
| 2024-01-10 | $13.33 | $13.38 | $13.31 | $13.31 | $13.31 | 1,851 |
| 2024-01-09 | $13.14 | $13.29 | $13.14 | $13.17 | $13.17 | 1,189 |
| 2024-01-08 | $13.08 | $13.27 | $13.08 | $13.09 | $13.09 | 4,491 |
| 2024-01-05 | $13.04 | $13.24 | $13.04 | $13.16 | $13.16 | 7,907 |
| 2024-01-04 | $13.01 | $13.15 | $13.00 | $13.00 | $13.00 | 8,729 |
| 2024-01-03 | $13.15 | $13.20 | $13.07 | $13.08 | $13.08 | 13,964 |
| 2024-01-02 | $13.42 | $13.42 | $13.31 | $13.31 | $13.31 | 4,338 |
| 2023-12-29 | $13.16 | $13.64 | $13.16 | $13.48 | $13.48 | 11,744 |
| 2023-12-28 | $13.69 | $13.71 | $13.67 | $13.68 | $13.68 | 2,438 |
| 2023-12-27 | $13.68 | $13.73 | $13.68 | $13.69 | $13.69 | 2,546 |
| 2023-12-26 | $13.64 | $13.70 | $13.64 | $13.69 | $13.69 | 2,892 |
| 2023-12-22 | $13.65 | $13.78 | $13.58 | $13.71 | $13.71 | 4,007 |
| 2023-12-21 | $13.47 | $13.66 | $13.47 | $13.56 | $13.56 | 13,402 |
| 2023-12-20 | $13.63 | $13.73 | $13.42 | $13.42 | $13.42 | 16,768 |
| 2023-12-19 | $13.74 | $13.79 | $13.47 | $13.79 | $13.79 | 24,800 |
| 2023-12-18 | $13.63 | $13.63 | $13.48 | $13.55 | $13.55 | 1,943 |
| 2023-12-15 | $13.51 | $13.51 | $13.44 | $13.49 | $13.49 | 1,825 |
| 2023-12-14 | $13.46 | $13.55 | $13.45 | $13.50 | $13.50 | 6,440 |
| 2023-12-13 | $13.25 | $13.46 | $13.20 | $13.46 | $13.46 | 4,713 |
| 2023-12-12 | $13.19 | $13.23 | $13.17 | $13.18 | $13.18 | 2,187 |
| 2023-12-11 | $13.09 | $13.14 | $12.99 | $13.08 | $13.08 | 13,059 |
| 2023-12-08 | $12.87 | $12.97 | $12.70 | $12.97 | $12.97 | 32,827 |
| 2023-12-07 | $12.82 | $12.88 | $12.80 | $12.83 | $12.83 | 4,085 |
| 2023-12-06 | $12.89 | $12.89 | $12.65 | $12.65 | $12.65 | 4,928 |
| 2023-12-05 | $12.92 | $12.98 | $12.92 | $12.95 | $12.95 | 818 |
| 2023-12-04 | $13.01 | $13.17 | $12.97 | $13.10 | $13.10 | 10,460 |
| 2023-12-01 | $12.84 | $12.96 | $12.77 | $12.96 | $12.96 | 6,064 |
| 2023-11-30 | $12.71 | $12.72 | $12.49 | $12.57 | $12.57 | 8,495 |
| 2023-11-29 | $12.76 | $12.77 | $12.51 | $12.56 | $12.56 | 3,856 |
| 2023-11-28 | $12.61 | $12.61 | $12.50 | $12.55 | $12.55 | 8,794 |
| 2023-11-27 | $12.71 | $12.75 | $12.71 | $12.75 | $12.75 | 571 |
| 2023-11-24 | $12.50 | $12.68 | $12.50 | $12.62 | $12.62 | 916 |
| 2023-11-22 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 81 |
| 2023-11-21 | $12.60 | $12.60 | $12.49 | $12.54 | $12.54 | 9,591 |
| 2023-11-20 | $12.50 | $12.71 | $12.50 | $12.61 | $12.61 | 13,637 |
| 2023-11-17 | $12.47 | $12.50 | $12.42 | $12.45 | $12.45 | 9,715 |
| 2023-11-16 | $12.43 | $12.44 | $12.37 | $12.37 | $12.37 | 3,565 |
| 2023-11-15 | $12.58 | $12.59 | $12.52 | $12.56 | $12.56 | 997 |
| 2023-11-14 | $12.47 | $12.56 | $12.47 | $12.56 | $12.56 | 1,960 |
| 2023-11-13 | $12.13 | $12.18 | $12.13 | $12.18 | $12.18 | 2,016 |
| 2023-11-10 | $11.87 | $12.10 | $11.87 | $12.10 | $12.10 | 1,850 |
| 2023-11-09 | $12.20 | $12.28 | $12.01 | $12.03 | $12.03 | 4,353 |
| 2023-11-08 | $12.17 | $12.17 | $12.13 | $12.13 | $12.13 | 1,157 |
| 2023-11-07 | $11.95 | $12.19 | $11.95 | $12.19 | $12.19 | 3,916 |
| 2023-11-06 | $12.01 | $12.04 | $11.95 | $11.97 | $11.97 | 14,787 |
| 2023-11-03 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 14 |
| 2023-11-02 | $11.71 | $11.78 | $11.68 | $11.68 | $11.68 | 7,884 |
| 2023-11-01 | $11.46 | $11.67 | $11.46 | $11.61 | $11.61 | 893 |
| 2023-10-31 | $11.41 | $11.58 | $11.41 | $11.56 | $11.56 | 7,047 |
| 2023-10-30 | $11.34 | $11.52 | $11.32 | $11.48 | $11.48 | 5,930 |
| 2023-10-27 | $11.44 | $11.44 | $11.34 | $11.34 | $11.34 | 3,750 |
| 2023-10-26 | $11.35 | $11.35 | $11.30 | $11.35 | $11.35 | 3,807 |
| 2023-10-25 | $11.68 | $11.68 | $11.54 | $11.54 | $11.54 | 7,826 |
| 2023-10-24 | $11.76 | $11.80 | $11.68 | $11.78 | $11.78 | 2,507 |
| 2023-10-23 | $11.50 | $11.68 | $11.50 | $11.61 | $11.61 | 4,687 |
| 2023-10-20 | $11.62 | $11.67 | $11.61 | $11.62 | $11.62 | 7,503 |
| 2023-10-19 | $11.94 | $12.01 | $11.84 | $11.85 | $11.85 | 7,047 |
| 2023-10-18 | $12.23 | $12.23 | $12.01 | $12.01 | $12.01 | 803 |
| 2023-10-17 | $12.04 | $12.48 | $12.04 | $12.28 | $12.28 | 7,401 |
| 2023-10-16 | $12.22 | $12.27 | $12.22 | $12.27 | $12.27 | 1,487 |
| 2023-10-13 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 1,643 |
| 2023-10-12 | $12.30 | $12.30 | $12.11 | $12.11 | $12.11 | 1,593 |
| 2023-10-11 | $12.36 | $12.56 | $12.36 | $12.52 | $12.52 | 3,650 |
| 2023-10-10 | $12.40 | $12.53 | $12.40 | $12.43 | $12.43 | 9,239 |
| 2023-10-09 | $12.20 | $12.28 | $12.20 | $12.28 | $12.28 | 1,470 |
| 2023-10-06 | $12.26 | $12.28 | $12.24 | $12.24 | $12.24 | 1,557 |
| 2023-10-05 | $11.98 | $11.98 | $11.96 | $11.96 | $11.96 | 481 |
| 2023-10-04 | $11.78 | $11.96 | $11.78 | $11.96 | $11.96 | 3,239 |
| 2023-10-03 | $12.09 | $12.09 | $11.74 | $11.77 | $11.77 | 1,266 |
| 2023-10-02 | $12.02 | $12.08 | $12.02 | $12.08 | $12.08 | 1,064 |
| 2023-09-29 | $12.38 | $12.38 | $12.12 | $12.12 | $12.12 | 1,431 |
| 2023-09-28 | $11.93 | $12.17 | $11.93 | $12.14 | $12.14 | 4,401 |
| 2023-09-27 | $12.01 | $12.04 | $11.92 | $11.98 | $11.98 | 4,455 |
| 2023-09-26 | $11.92 | $11.93 | $11.70 | $11.77 | $11.77 | 11,039 |
| 2023-09-25 | $11.92 | $12.00 | $11.91 | $11.93 | $11.93 | 11,123 |
| 2023-09-22 | $12.02 | $12.02 | $11.95 | $11.96 | $11.96 | 543 |
| 2023-09-21 | $12.00 | $12.08 | $11.96 | $12.07 | $12.07 | 9,523 |
| 2023-09-20 | $12.41 | $12.51 | $12.28 | $12.28 | $12.28 | 2,578 |
| 2023-09-19 | $12.43 | $12.48 | $12.42 | $12.45 | $12.45 | 1,052 |
| 2023-09-18 | $12.57 | $12.59 | $12.57 | $12.58 | $12.58 | 2,079 |
| 2023-09-15 | $12.53 | $12.57 | $12.53 | $12.55 | $12.55 | 2,528 |
| 2023-09-14 | $12.66 | $12.73 | $12.66 | $12.73 | $12.73 | 3,252 |
| 2023-09-13 | $12.67 | $12.74 | $12.67 | $12.70 | $12.70 | 1,251 |
| 2023-09-12 | $12.78 | $12.93 | $12.77 | $12.79 | $12.79 | 22,461 |
| 2023-09-11 | $12.93 | $12.95 | $12.87 | $12.95 | $12.95 | 588 |
| 2023-09-08 | $12.75 | $12.82 | $12.75 | $12.77 | $12.77 | 842 |
| 2023-09-07 | $12.73 | $12.79 | $12.64 | $12.79 | $12.79 | 34,801 |
| 2023-09-06 | $12.90 | $12.92 | $12.80 | $12.89 | $12.89 | 2,329 |
| 2023-09-05 | $12.86 | $12.91 | $12.85 | $12.89 | $12.89 | 2,360 |
| 2023-09-01 | $13.00 | $13.01 | $12.96 | $13.00 | $13.00 | 3,064 |
| 2023-08-31 | $12.79 | $12.98 | $12.79 | $12.94 | $12.94 | 3,646 |
| 2023-08-30 | $12.58 | $12.90 | $12.58 | $12.87 | $12.87 | 4,820 |
| 2023-08-29 | $12.47 | $12.77 | $12.47 | $12.74 | $12.74 | 7,278 |
| 2023-08-28 | $12.54 | $12.54 | $12.44 | $12.44 | $12.44 | 25,712 |
| 2023-08-25 | $12.15 | $12.31 | $12.15 | $12.31 | $12.31 | 1,833 |
| 2023-08-24 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 773 |
| 2023-08-23 | $12.34 | $12.57 | $12.34 | $12.51 | $12.51 | 16,057 |
| 2023-08-22 | $12.28 | $12.35 | $12.23 | $12.30 | $12.30 | 9,485 |
| 2023-08-21 | $12.26 | $12.34 | $12.26 | $12.30 | $12.30 | 1,270 |
| 2023-08-18 | $11.94 | $12.19 | $11.93 | $12.06 | $12.06 | 12,515 |
| 2023-08-17 | $12.22 | $12.22 | $12.00 | $12.03 | $12.03 | 6,263 |
| 2023-08-16 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 351 |
| 2023-08-15 | $12.49 | $12.52 | $12.39 | $12.39 | $12.39 | 1,424 |
| 2023-08-14 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 35 |
| 2023-08-11 | $12.45 | $12.50 | $12.45 | $12.50 | $12.50 | 652 |
| 2023-08-10 | $12.51 | $12.54 | $12.38 | $12.44 | $12.44 | 2,821 |
| 2023-08-09 | $12.74 | $12.74 | $12.59 | $12.59 | $12.59 | 7,939 |
| 2023-08-08 | $12.66 | $12.77 | $12.66 | $12.77 | $12.77 | 2,086 |
| 2023-08-07 | $13.24 | $13.24 | $12.91 | $13.00 | $13.00 | 1,845 |
| 2023-08-04 | $13.10 | $13.10 | $12.99 | $13.03 | $13.03 | 381 |
| 2023-08-03 | $12.90 | $12.94 | $12.90 | $12.94 | $12.94 | 9,141 |
| 2023-08-02 | $12.95 | $12.95 | $12.81 | $12.89 | $12.89 | 1,869 |
| 2023-08-01 | $13.15 | $13.24 | $13.14 | $13.21 | $13.21 | 2,114 |
| 2023-07-31 | $13.14 | $13.19 | $13.13 | $13.19 | $13.19 | 1,009 |
| 2023-07-28 | $12.95 | $13.06 | $12.92 | $13.03 | $13.03 | 7,832 |
| 2023-07-27 | $13.06 | $13.06 | $12.82 | $12.82 | $12.82 | 740 |
| 2023-07-26 | $13.03 | $13.10 | $12.96 | $13.08 | $13.08 | 5,544 |
| 2023-07-25 | $13.11 | $13.12 | $13.10 | $13.10 | $13.10 | 4,211 |
| 2023-07-24 | $13.02 | $13.09 | $13.00 | $13.04 | $13.04 | 3,477 |
| 2023-07-21 | $13.26 | $13.26 | $13.12 | $13.20 | $13.20 | 3,063 |
| 2023-07-20 | $13.32 | $13.34 | $13.28 | $13.28 | $13.28 | 7,313 |
| 2023-07-19 | $13.52 | $13.53 | $13.42 | $13.45 | $13.45 | 14,012 |
| 2023-07-18 | $13.33 | $13.41 | $13.31 | $13.41 | $13.41 | 4,505 |
| 2023-07-17 | $13.26 | $13.32 | $13.23 | $13.25 | $13.25 | 5,759 |
| 2023-07-14 | $13.30 | $13.30 | $13.13 | $13.17 | $13.17 | 2,207 |
| 2023-07-13 | $13.06 | $13.29 | $13.06 | $13.23 | $13.23 | 5,226 |
| 2023-07-12 | $13.06 | $13.06 | $13.03 | $13.03 | $13.03 | 554 |
| 2023-07-11 | $12.72 | $12.91 | $12.72 | $12.91 | $12.91 | 3,140 |
| 2023-07-10 | $12.64 | $12.75 | $12.64 | $12.75 | $12.75 | 1,441 |
| 2023-07-07 | $12.60 | $12.60 | $12.56 | $12.56 | $12.56 | 451 |
| 2023-07-06 | $12.56 | $12.68 | $12.38 | $12.51 | $12.51 | 15,948 |
| 2023-07-05 | $12.71 | $12.86 | $12.71 | $12.86 | $12.86 | 16,070 |
| 2023-07-03 | $12.84 | $12.95 | $12.71 | $12.87 | $12.87 | 4,652 |
| 2023-06-30 | $12.52 | $13.34 | $12.52 | $13.02 | $13.02 | 68,200 |
| 2023-06-29 | $12.65 | $12.69 | $12.63 | $12.63 | $12.63 | 17,751 |
| 2023-06-28 | $12.42 | $12.58 | $12.39 | $12.58 | $12.58 | 54,243 |
| 2023-06-27 | $12.32 | $12.37 | $12.32 | $12.37 | $12.37 | 5,345 |
| 2023-06-26 | $12.40 | $12.40 | $12.31 | $12.31 | $12.31 | 1,080 |
| 2023-06-23 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 25 |
| 2023-06-22 | $12.46 | $12.50 | $12.45 | $12.48 | $12.48 | 3,304 |
| 2023-06-21 | $12.47 | $12.47 | $12.39 | $12.43 | $12.43 | 7,572 |
| 2023-06-20 | $12.47 | $12.69 | $12.47 | $12.58 | $12.58 | 1,208 |
| 2023-06-16 | $12.74 | $12.74 | $12.64 | $12.64 | $12.64 | 1,823 |
| 2023-06-15 | $12.78 | $12.86 | $12.75 | $12.84 | $12.84 | 5,794 |
| 2023-06-14 | $12.70 | $12.71 | $12.68 | $12.68 | $12.68 | 914 |
| 2023-06-13 | $12.72 | $12.72 | $12.69 | $12.71 | $12.71 | 1,954 |
| 2023-06-12 | $12.55 | $12.62 | $12.54 | $12.62 | $12.62 | 2,682 |
| 2023-06-09 | $12.55 | $12.55 | $12.39 | $12.42 | $12.42 | 3,566 |
| 2023-06-08 | $12.37 | $12.37 | $12.34 | $12.34 | $12.34 | 2,090 |
| 2023-06-07 | $12.45 | $12.45 | $12.33 | $12.37 | $12.37 | 50,235 |
| 2023-06-06 | $12.36 | $12.44 | $12.20 | $12.32 | $12.32 | 4,893 |
| 2023-06-05 | $12.37 | $12.49 | $12.22 | $12.22 | $12.22 | 1,300 |
| 2023-06-02 | $12.36 | $12.48 | $12.36 | $12.47 | $12.47 | 5,592 |
| 2023-06-01 | $12.08 | $12.08 | $11.90 | $11.93 | $11.93 | 2,223 |
| 2023-05-31 | $12.03 | $12.22 | $12.03 | $12.22 | $12.22 | 1,238 |
| 2023-05-30 | $12.15 | $12.17 | $12.13 | $12.13 | $12.13 | 705 |
| 2023-05-26 | $12.17 | $12.20 | $12.17 | $12.20 | $12.20 | 1,515 |
| 2023-05-25 | $12.00 | $12.03 | $11.97 | $11.97 | $11.97 | 3,029 |
| 2023-05-24 | $12.06 | $12.08 | $12.03 | $12.08 | $12.08 | 2,415 |
| 2023-05-23 | $12.35 | $12.36 | $12.04 | $12.07 | $12.07 | 2,271 |
| 2023-05-22 | $12.31 | $12.37 | $12.31 | $12.33 | $12.33 | 5,528 |
| 2023-05-19 | $12.28 | $12.28 | $12.07 | $12.08 | $12.08 | 2,519 |
| 2023-05-18 | $12.32 | $12.32 | $12.25 | $12.30 | $12.30 | 1,538 |
| 2023-05-17 | $12.18 | $12.18 | $12.15 | $12.15 | $12.15 | 1,595 |
| 2023-05-16 | $12.19 | $12.19 | $12.12 | $12.13 | $12.13 | 1,369 |
| 2023-05-15 | $12.30 | $12.36 | $12.20 | $12.36 | $12.36 | 13,500 |
| 2023-05-12 | $12.18 | $12.18 | $12.14 | $12.15 | $12.15 | 1,250 |
| 2023-05-11 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 1,393 |
| 2023-05-10 | $12.36 | $12.36 | $12.29 | $12.33 | $12.33 | 2,285 |
| 2023-05-09 | $12.24 | $12.38 | $12.24 | $12.35 | $12.35 | 179,776 |
| 2023-05-08 | $12.24 | $12.24 | $12.23 | $12.23 | $12.23 | 1,184 |
| 2023-05-05 | $12.24 | $12.24 | $12.22 | $12.22 | $12.22 | 2,942 |
| 2023-05-04 | $12.08 | $12.11 | $12.07 | $12.10 | $12.10 | 1,744 |
| 2023-05-03 | $12.07 | $12.11 | $12.06 | $12.06 | $12.06 | 54,979 |
| 2023-05-02 | $12.14 | $12.14 | $12.02 | $12.05 | $12.05 | 4,446 |
| 2023-05-01 | $12.20 | $12.28 | $12.20 | $12.27 | $12.27 | 2,041 |
| 2023-04-28 | $12.03 | $12.22 | $12.03 | $12.20 | $12.20 | 3,455 |
| 2023-04-27 | $12.06 | $12.07 | $12.04 | $12.05 | $12.05 | 2,443 |
| 2023-04-26 | $12.07 | $12.07 | $11.90 | $11.90 | $11.90 | 3,290 |
| 2023-04-25 | $12.33 | $12.33 | $12.03 | $12.06 | $12.06 | 6,652 |
| 2023-04-24 | $12.41 | $12.44 | $12.33 | $12.37 | $12.37 | 7,569 |
| 2023-04-21 | $12.40 | $12.43 | $12.30 | $12.40 | $12.40 | 5,855 |
| 2023-04-20 | $12.49 | $12.49 | $12.41 | $12.46 | $12.46 | 3,072 |
| 2023-04-19 | $12.44 | $12.45 | $12.38 | $12.40 | $12.40 | 3,651 |
| 2023-04-18 | $12.42 | $12.42 | $12.41 | $12.41 | $12.41 | 731 |
| 2023-04-17 | $12.27 | $12.31 | $12.26 | $12.28 | $12.28 | 1,790 |
| 2023-04-14 | $12.15 | $12.15 | $12.01 | $12.05 | $12.05 | 13,636 |
| 2023-04-13 | $12.17 | $12.17 | $12.14 | $12.15 | $12.15 | 2,238 |
| 2023-04-12 | $12.15 | $12.15 | $11.98 | $11.98 | $11.98 | 2,900 |
| 2023-04-11 | $12.09 | $12.09 | $11.63 | $11.66 | $11.66 | 64,427 |
| 2023-04-10 | $11.81 | $12.12 | $11.81 | $12.10 | $12.10 | 3,438 |
| 2023-04-06 | $11.92 | $11.97 | $11.92 | $11.96 | $11.96 | 3,596 |
| 2023-04-05 | $12.06 | $12.06 | $12.03 | $12.03 | $12.03 | 1,595 |
| 2023-04-04 | $12.27 | $12.28 | $12.14 | $12.16 | $12.16 | 6,054 |
| 2023-04-03 | $12.39 | $12.39 | $12.26 | $12.33 | $12.33 | 5,043 |
| 2023-03-31 | $12.19 | $12.40 | $12.15 | $12.18 | $12.18 | 23,499 |
| 2023-03-30 | $12.13 | $12.14 | $11.93 | $11.99 | $11.99 | 10,373 |
| 2023-03-29 | $12.00 | $12.01 | $11.90 | $11.96 | $11.96 | 11,344 |
| 2023-03-28 | $11.91 | $11.91 | $11.88 | $11.89 | $11.89 | 5,662 |
| 2023-03-27 | $11.84 | $11.99 | $11.82 | $11.87 | $11.87 | 4,406 |
| 2023-03-24 | $11.77 | $11.78 | $11.60 | $11.76 | $11.76 | 9,241 |
| 2023-03-23 | $11.90 | $11.95 | $11.69 | $11.79 | $11.79 | 8,278 |
| 2023-03-22 | $11.97 | $12.04 | $11.80 | $11.80 | $11.80 | 10,673 |
| 2023-03-21 | $11.87 | $12.10 | $11.87 | $12.04 | $12.04 | 86,650 |
| 2023-03-20 | $11.84 | $11.85 | $11.75 | $11.78 | $11.78 | 3,665 |
| 2023-03-17 | $11.79 | $11.85 | $11.78 | $11.85 | $11.85 | 710 |
| 2023-03-16 | $11.69 | $11.88 | $11.69 | $11.87 | $11.87 | 2,908 |
| 2023-03-15 | $11.63 | $11.72 | $11.63 | $11.64 | $11.64 | 3,976 |
| 2023-03-14 | $11.98 | $11.99 | $11.95 | $11.97 | $11.97 | 2,852 |
| 2023-03-13 | $11.64 | $11.66 | $11.63 | $11.66 | $11.66 | 2,141 |
| 2023-03-10 | $12.05 | $12.12 | $11.82 | $11.82 | $11.82 | 12,421 |
| 2023-03-09 | $12.54 | $12.54 | $12.12 | $12.14 | $12.14 | 3,249 |
| 2023-03-08 | $12.55 | $12.55 | $12.47 | $12.49 | $12.49 | 1,329 |
| 2023-03-07 | $12.62 | $12.62 | $12.53 | $12.53 | $12.53 | 1,606 |
| 2023-03-06 | $12.76 | $12.76 | $12.61 | $12.61 | $12.61 | 4,866 |
| 2023-03-03 | $12.62 | $12.69 | $12.61 | $12.69 | $12.69 | 5,579 |
| 2023-03-02 | $12.39 | $12.63 | $12.39 | $12.60 | $12.60 | 3,692 |
| 2023-03-01 | $12.30 | $12.45 | $12.30 | $12.39 | $12.39 | 6,379 |
| 2023-02-28 | $12.36 | $12.36 | $12.26 | $12.26 | $12.26 | 1,506 |
| 2023-02-27 | $12.38 | $12.39 | $12.32 | $12.32 | $12.32 | 2,208 |
| 2023-02-24 | $12.29 | $12.29 | $12.25 | $12.27 | $12.27 | 2,202 |
| 2023-02-23 | $12.30 | $12.33 | $12.13 | $12.25 | $12.25 | 15,701 |
| 2023-02-22 | $12.22 | $12.27 | $12.17 | $12.17 | $12.17 | 12,131 |
| 2023-02-21 | $12.33 | $12.33 | $12.10 | $12.14 | $12.14 | 6,794 |
| 2023-02-17 | $12.40 | $12.41 | $12.28 | $12.36 | $12.36 | 8,703 |
| 2023-02-16 | $12.70 | $12.70 | $12.51 | $12.56 | $12.56 | 9,186 |
| 2023-02-15 | $12.60 | $12.69 | $12.50 | $12.58 | $12.58 | 51,383 |
| 2023-02-14 | $12.69 | $12.69 | $12.44 | $12.58 | $12.58 | 15,905 |
| 2023-02-13 | $12.60 | $12.61 | $12.49 | $12.50 | $12.50 | 8,925 |
| 2023-02-10 | $12.49 | $12.50 | $12.39 | $12.50 | $12.50 | 1,254 |
| 2023-02-09 | $12.71 | $12.91 | $12.52 | $12.52 | $12.52 | 22,966 |
| 2023-02-08 | $12.65 | $12.84 | $12.62 | $12.63 | $12.63 | 12,195 |
| 2023-02-07 | $12.52 | $12.59 | $12.50 | $12.57 | $12.57 | 4,138 |
| 2023-02-06 | $12.69 | $12.69 | $12.58 | $12.66 | $12.66 | 26,522 |
| 2023-02-03 | $12.84 | $12.94 | $12.68 | $12.73 | $12.73 | 9,480 |
| 2023-02-02 | $12.95 | $13.06 | $12.92 | $12.98 | $12.98 | 24,183 |
| 2023-02-01 | $12.43 | $12.68 | $12.43 | $12.52 | $12.52 | 8,441 |
| 2023-01-31 | $12.49 | $12.49 | $12.36 | $12.39 | $12.39 | 5,902 |
| 2023-01-30 | $12.50 | $12.50 | $12.35 | $12.44 | $12.44 | 11,115 |
| 2023-01-27 | $12.51 | $12.67 | $12.46 | $12.63 | $12.63 | 9,809 |
| 2023-01-26 | $12.38 | $12.54 | $12.38 | $12.54 | $12.54 | 10,596 |
| 2023-01-25 | $12.16 | $12.35 | $12.07 | $12.35 | $12.35 | 5,524 |
| 2023-01-24 | $12.27 | $12.29 | $12.22 | $12.24 | $12.24 | 5,554 |
| 2023-01-23 | $12.15 | $12.27 | $12.08 | $12.25 | $12.25 | 7,853 |
| 2023-01-20 | $12.01 | $12.03 | $11.95 | $11.95 | $11.95 | 7,621 |
| 2023-01-19 | $12.00 | $12.00 | $11.86 | $11.86 | $11.86 | 4,573 |
| 2023-01-18 | $12.27 | $12.41 | $12.01 | $12.01 | $12.01 | 11,938 |
| 2023-01-17 | $12.04 | $12.12 | $12.04 | $12.06 | $12.06 | 2,782 |
| 2023-01-13 | $12.03 | $12.05 | $12.00 | $12.05 | $12.05 | 7,904 |
| 2023-01-12 | $11.94 | $12.06 | $11.94 | $11.99 | $11.99 | 12,455 |
| 2023-01-11 | $11.96 | $11.97 | $11.92 | $11.92 | $11.92 | 4,770 |
| 2023-01-10 | $11.79 | $11.84 | $11.79 | $11.83 | $11.83 | 593 |
| 2023-01-09 | $11.89 | $11.89 | $11.76 | $11.77 | $11.77 | 1,119 |
| 2023-01-06 | $11.66 | $11.69 | $11.63 | $11.67 | $11.67 | 4,343 |
| 2023-01-05 | $11.69 | $11.69 | $11.52 | $11.53 | $11.53 | 1,698 |
| 2023-01-04 | $11.65 | $11.74 | $11.62 | $11.66 | $11.66 | 2,907 |
| 2023-01-03 | $11.61 | $11.63 | $11.52 | $11.60 | $11.60 | 25,040 |
| 2022-12-30 | $11.50 | $11.63 | $11.42 | $11.54 | $11.54 | 24,782 |
| 2022-12-29 | $11.51 | $11.60 | $11.51 | $11.58 | $11.58 | 30,130 |
| 2022-12-28 | $11.55 | $11.55 | $11.27 | $11.44 | $11.44 | 27,709 |
| 2022-12-27 | $11.25 | $11.61 | $11.25 | $11.41 | $11.41 | 15,260 |
| 2022-12-23 | $11.72 | $11.72 | $11.49 | $11.61 | $11.61 | 92,036 |
| 2022-12-22 | $11.74 | $11.74 | $11.49 | $11.67 | $11.67 | 59,692 |
| 2022-12-21 | $11.81 | $11.83 | $11.71 | $11.77 | $11.77 | 33,076 |
| 2022-12-20 | $11.40 | $11.65 | $11.40 | $11.55 | $11.55 | 134,867 |
| 2022-12-19 | $11.80 | $11.80 | $11.53 | $11.56 | $11.56 | 86,262 |
| 2022-12-16 | $11.72 | $11.91 | $11.70 | $11.90 | $11.90 | 35,005 |
| 2022-12-15 | $12.06 | $12.06 | $11.81 | $11.83 | $11.83 | 15,464 |
| 2022-12-14 | $12.18 | $12.26 | $12.00 | $12.04 | $12.04 | 27,215 |
| 2022-12-13 | $12.33 | $12.33 | $12.08 | $12.29 | $12.29 | 12,142 |
| 2022-12-12 | $11.70 | $12.11 | $11.70 | $12.10 | $12.10 | 10,107 |
| 2022-12-09 | $11.90 | $11.90 | $11.77 | $11.77 | $11.77 | 9,557 |
| 2022-12-08 | $11.71 | $11.93 | $11.71 | $11.83 | $11.83 | 28,823 |
| 2022-12-07 | $11.89 | $11.92 | $11.65 | $11.70 | $11.70 | 18,754 |
| 2022-12-06 | $11.94 | $11.94 | $11.67 | $11.74 | $11.74 | 8,738 |
| 2022-12-05 | $12.20 | $12.20 | $11.98 | $11.98 | $11.98 | 7,049 |
| 2022-12-02 | $12.17 | $12.39 | $12.13 | $12.33 | $12.33 | 29,840 |
| 2022-12-01 | $12.28 | $12.32 | $12.25 | $12.25 | $12.25 | 4,319 |
| 2022-11-30 | $11.71 | $12.15 | $11.71 | $12.14 | $12.14 | 11,918 |
| 2022-11-29 | $11.85 | $11.89 | $11.79 | $11.83 | $11.83 | 9,975 |
| 2022-11-28 | $11.97 | $11.97 | $11.83 | $11.83 | $11.83 | 936 |
| 2022-11-25 | $12.05 | $12.07 | $12.02 | $12.05 | $12.05 | 11,421 |
| 2022-11-23 | $11.96 | $12.02 | $11.93 | $11.99 | $11.99 | 16,144 |
| 2022-11-22 | $11.84 | $11.92 | $11.84 | $11.86 | $11.86 | 2,080 |
| 2022-11-21 | $11.82 | $11.85 | $11.78 | $11.80 | $11.80 | 6,101 |
| 2022-11-18 | $11.90 | $11.93 | $11.86 | $11.87 | $11.87 | 10,045 |
| 2022-11-17 | $11.91 | $11.91 | $11.88 | $11.88 | $11.88 | 12,210 |
| 2022-11-16 | $12.04 | $12.04 | $12.02 | $12.02 | $12.02 | 908 |
| 2022-11-15 | $11.88 | $12.19 | $11.88 | $12.08 | $12.08 | 6,690 |
| 2022-11-14 | $12.12 | $12.12 | $11.90 | $11.90 | $11.90 | 8,816 |
| 2022-11-11 | $12.15 | $12.22 | $12.11 | $12.15 | $12.15 | 5,696 |
| 2022-11-10 | $11.87 | $12.04 | $11.87 | $12.04 | $12.04 | 9,999 |
| 2022-11-09 | $11.64 | $11.66 | $11.44 | $11.47 | $11.47 | 18,569 |
| 2022-11-08 | $11.82 | $11.84 | $11.61 | $11.72 | $11.72 | 42,545 |
| 2022-11-07 | $11.43 | $11.59 | $11.43 | $11.52 | $11.52 | 6,406 |
| 2022-11-04 | $11.56 | $11.56 | $11.43 | $11.51 | $11.51 | 10,028 |
| 2022-11-03 | $11.62 | $11.75 | $11.62 | $11.69 | $11.69 | 7,335 |
| 2022-11-02 | $11.98 | $12.06 | $11.74 | $11.74 | $11.74 | 15,099 |
| 2022-11-01 | $12.18 | $12.18 | $12.06 | $12.06 | $12.06 | 990 |
| 2022-10-31 | $12.16 | $12.29 | $12.08 | $12.18 | $12.18 | 14,343 |
| 2022-10-28 | $12.01 | $12.19 | $11.99 | $12.18 | $12.18 | 3,769 |
| 2022-10-27 | $12.00 | $12.04 | $11.97 | $11.97 | $11.97 | 2,309 |
| 2022-10-26 | $12.10 | $12.11 | $12.00 | $12.00 | $12.00 | 1,835 |
| 2022-10-25 | $11.87 | $12.03 | $11.87 | $12.00 | $12.00 | 5,684 |
| 2022-10-24 | $12.00 | $12.00 | $11.59 | $11.64 | $11.64 | 11,718 |
| 2022-10-21 | $11.66 | $11.78 | $11.43 | $11.72 | $11.72 | 3,258 |
| 2022-10-20 | $11.74 | $11.81 | $11.56 | $11.57 | $11.57 | 12,206 |
| 2022-10-19 | $11.64 | $11.64 | $11.51 | $11.57 | $11.57 | 13,199 |
| 2022-10-18 | $11.65 | $11.95 | $11.65 | $11.80 | $11.80 | 32,102 |
| 2022-10-17 | $11.53 | $11.68 | $11.53 | $11.61 | $11.61 | 1,904 |
| 2022-10-14 | $11.64 | $11.64 | $11.20 | $11.20 | $11.20 | 21,758 |
| 2022-10-13 | $11.24 | $11.70 | $11.24 | $11.62 | $11.62 | 5,103 |
| 2022-10-12 | $11.48 | $11.51 | $11.48 | $11.51 | $11.51 | 1,869 |
| 2022-10-11 | $11.66 | $11.66 | $11.47 | $11.56 | $11.56 | 5,635 |
| 2022-10-10 | $11.61 | $11.79 | $11.61 | $11.71 | $11.71 | 2,668 |
| 2022-10-07 | $12.04 | $12.06 | $11.99 | $12.00 | $12.00 | 21,321 |
| 2022-10-06 | $12.57 | $12.61 | $12.40 | $12.48 | $12.48 | 3,492 |
| 2022-10-05 | $12.29 | $12.56 | $12.29 | $12.51 | $12.51 | 6,828 |
| 2022-10-04 | $12.37 | $12.44 | $12.32 | $12.42 | $12.42 | 3,294 |
| 2022-10-03 | $11.72 | $12.05 | $11.72 | $12.01 | $12.01 | 3,195 |
| 2022-09-30 | $11.86 | $12.06 | $11.75 | $11.75 | $11.75 | 11,527 |
| 2022-09-29 | $11.66 | $11.82 | $11.66 | $11.79 | $11.79 | 10,179 |
| 2022-09-28 | $11.91 | $12.05 | $11.91 | $12.04 | $12.04 | 7,565 |
| 2022-09-27 | $11.66 | $11.66 | $11.56 | $11.62 | $11.62 | 3,955 |
| 2022-09-26 | $11.64 | $11.64 | $11.58 | $11.58 | $11.58 | 3,862 |
| 2022-09-23 | $12.04 | $12.04 | $11.58 | $11.74 | $11.74 | 10,032 |
| 2022-09-22 | $12.25 | $12.25 | $11.99 | $11.99 | $11.99 | 6,452 |
| 2022-09-21 | $12.53 | $12.75 | $12.36 | $12.36 | $12.36 | 27,203 |
| 2022-09-20 | $12.56 | $12.56 | $12.47 | $12.49 | $12.49 | 822 |
| 2022-09-19 | $12.61 | $12.66 | $12.52 | $12.66 | $12.66 | 6,536 |
| 2022-09-16 | $12.54 | $12.54 | $12.42 | $12.53 | $12.53 | 5,370 |
| 2022-09-15 | $12.82 | $13.18 | $12.79 | $12.86 | $12.86 | 13,863 |
| 2022-09-14 | $12.97 | $12.98 | $12.91 | $12.98 | $12.98 | 2,362 |
| 2022-09-13 | $13.05 | $13.12 | $12.98 | $12.98 | $12.98 | 1,341 |
| 2022-09-12 | $13.53 | $13.55 | $13.47 | $13.54 | $13.54 | 5,443 |
| 2022-09-09 | $13.36 | $13.44 | $13.36 | $13.42 | $13.42 | 2,368 |
| 2022-09-08 | $13.06 | $13.09 | $13.00 | $13.08 | $13.08 | 3,358 |
| 2022-09-07 | $12.73 | $12.95 | $12.71 | $12.95 | $12.95 | 1,521 |
| 2022-09-06 | $12.68 | $12.68 | $12.61 | $12.61 | $12.61 | 2,451 |
| 2022-09-02 | $12.99 | $13.06 | $12.78 | $12.79 | $12.79 | 2,316 |
| 2022-09-01 | $12.64 | $12.90 | $12.60 | $12.90 | $12.90 | 6,684 |
| 2022-08-31 | $13.34 | $13.34 | $13.11 | $13.23 | $13.23 | 10,290 |
| 2022-08-30 | $13.39 | $13.39 | $13.21 | $13.23 | $13.23 | 3,143 |
| 2022-08-29 | $13.39 | $13.43 | $13.38 | $13.38 | $13.38 | 566 |
| 2022-08-26 | $13.64 | $13.64 | $13.46 | $13.46 | $13.46 | 1,199 |
| 2022-08-25 | $14.01 | $14.01 | $13.86 | $13.96 | $13.96 | 2,378 |
| 2022-08-24 | $13.76 | $13.77 | $13.74 | $13.75 | $13.75 | 3,037 |
| 2022-08-23 | $13.69 | $13.70 | $13.63 | $13.66 | $13.66 | 3,282 |
| 2022-08-22 | $13.76 | $13.76 | $13.59 | $13.59 | $13.59 | 4,208 |
| 2022-08-19 | $13.86 | $13.96 | $13.80 | $13.91 | $13.91 | 6,106 |
| 2022-08-18 | $14.16 | $14.23 | $14.16 | $14.20 | $14.20 | 2,399 |
| 2022-08-17 | $14.40 | $14.40 | $14.09 | $14.19 | $14.19 | 14,199 |
| 2022-08-16 | $14.50 | $14.50 | $14.31 | $14.48 | $14.48 | 4,738 |
| 2022-08-15 | $14.29 | $14.52 | $14.29 | $14.52 | $14.52 | 7,074 |
| 2022-08-12 | $14.37 | $14.40 | $14.26 | $14.40 | $14.40 | 4,798 |
| 2022-08-11 | $14.48 | $14.61 | $14.18 | $14.18 | $14.18 | 12,986 |
| 2022-08-10 | $14.16 | $14.35 | $14.16 | $14.35 | $14.35 | 2,358 |
| 2022-08-09 | $14.03 | $14.03 | $13.88 | $13.88 | $13.88 | 15,195 |
| 2022-08-08 | $14.30 | $14.41 | $14.22 | $14.22 | $14.22 | 3,399 |
| 2022-08-05 | $14.04 | $14.22 | $14.04 | $14.22 | $14.22 | 3,362 |
| 2022-08-04 | $13.90 | $14.02 | $13.85 | $14.02 | $14.02 | 672 |
| 2022-08-03 | $13.90 | $13.97 | $13.87 | $13.97 | $13.97 | 1,098 |
| 2022-08-02 | $13.84 | $13.99 | $13.83 | $13.99 | $13.99 | 7,980 |
| 2022-08-01 | $13.80 | $13.84 | $13.74 | $13.82 | $13.82 | 17,039 |
| 2022-07-29 | $13.62 | $13.77 | $13.57 | $13.74 | $13.74 | 6,756 |
| 2022-07-28 | $13.20 | $13.57 | $13.20 | $13.52 | $13.52 | 10,031 |
| 2022-07-27 | $13.09 | $13.44 | $13.08 | $13.36 | $13.36 | 11,059 |
| 2022-07-26 | $12.92 | $12.98 | $12.90 | $12.92 | $12.92 | 8,064 |
| 2022-07-25 | $13.14 | $13.31 | $13.14 | $13.20 | $13.20 | 2,491 |
| 2022-07-22 | $13.49 | $13.49 | $13.22 | $13.32 | $13.32 | 7,572 |
| 2022-07-21 | $13.43 | $13.61 | $13.30 | $13.61 | $13.61 | 32,686 |
| 2022-07-20 | $13.35 | $13.49 | $13.28 | $13.39 | $13.39 | 15,234 |
| 2022-07-19 | $12.95 | $13.19 | $12.95 | $13.16 | $13.16 | 22,650 |
| 2022-07-18 | $13.07 | $13.08 | $12.79 | $12.83 | $12.83 | 41,282 |
| 2022-07-15 | $12.83 | $13.00 | $12.83 | $12.90 | $12.90 | 20,399 |
| 2022-07-14 | $12.69 | $12.78 | $12.50 | $12.74 | $12.74 | 36,651 |
| 2022-07-13 | $12.76 | $13.08 | $12.71 | $12.99 | $12.99 | 20,957 |
| 2022-07-12 | $14.05 | $14.05 | $12.98 | $13.18 | $13.18 | 89,105 |
| 2022-07-11 | $13.17 | $13.35 | $13.17 | $13.26 | $13.26 | 12,245 |
| 2022-07-08 | $13.39 | $13.56 | $13.36 | $13.46 | $13.46 | 8,041 |
| 2022-07-07 | $13.34 | $13.71 | $13.34 | $13.51 | $13.51 | 51,069 |
| 2022-07-06 | $13.18 | $13.29 | $13.09 | $13.25 | $13.25 | 23,455 |
| 2022-07-05 | $13.03 | $13.34 | $12.88 | $13.34 | $13.34 | 75,898 |
| 2022-07-01 | $12.89 | $13.11 | $12.89 | $13.04 | $13.04 | 26,387 |
| 2022-06-30 | $12.89 | $13.08 | $12.70 | $13.03 | $13.03 | 37,617 |
| 2022-06-29 | $12.90 | $13.12 | $12.90 | $13.09 | $13.09 | 2,031 |
| 2022-06-28 | $13.65 | $13.65 | $13.15 | $13.23 | $13.23 | 25,470 |
| 2022-06-27 | $13.25 | $13.54 | $13.20 | $13.46 | $13.46 | 34,357 |
| 2022-06-24 | $13.08 | $13.53 | $13.08 | $13.53 | $13.53 | 55,372 |
| 2022-06-23 | $12.70 | $13.06 | $12.70 | $13.06 | $13.06 | 20,145 |
| 2022-06-22 | $12.75 | $12.84 | $12.59 | $12.80 | $12.80 | 9,647 |
| 2022-06-21 | $12.84 | $12.84 | $12.75 | $12.79 | $12.79 | 33,578 |
| 2022-06-17 | $12.35 | $12.57 | $12.30 | $12.30 | $12.30 | 6,181 |
| 2022-06-16 | $12.63 | $12.63 | $12.26 | $12.34 | $12.34 | 8,728 |
| 2022-06-15 | $12.86 | $12.94 | $12.83 | $12.93 | $12.93 | 3,722 |
| 2022-06-14 | $12.80 | $12.80 | $12.64 | $12.64 | $12.64 | 594 |
| 2022-06-13 | $13.01 | $13.01 | $12.72 | $12.78 | $12.78 | 5,327 |
| 2022-06-10 | $13.70 | $13.70 | $13.43 | $13.54 | $13.54 | 14,570 |
| 2022-06-09 | $14.09 | $14.09 | $13.65 | $13.97 | $13.97 | 6,098 |
| 2022-06-08 | $14.43 | $14.49 | $14.28 | $14.28 | $14.28 | 13,530 |
| 2022-06-07 | $14.32 | $14.52 | $14.28 | $14.52 | $14.52 | 15,236 |
| 2022-06-06 | $14.28 | $14.41 | $14.23 | $14.29 | $14.29 | 6,793 |
| 2022-06-03 | $14.44 | $14.45 | $14.23 | $14.28 | $14.28 | 12,687 |
| 2022-06-02 | $14.26 | $14.48 | $14.14 | $14.42 | $14.42 | 23,967 |
| 2022-06-01 | $14.14 | $14.18 | $13.85 | $13.99 | $13.99 | 13,779 |
| 2022-05-31 | $14.08 | $14.24 | $13.99 | $14.04 | $14.04 | 23,713 |
| 2022-05-27 | $13.65 | $14.32 | $13.65 | $14.32 | $14.32 | 22,706 |
| 2022-05-26 | $13.47 | $13.86 | $13.47 | $13.84 | $13.84 | 13,481 |
| 2022-05-25 | $13.08 | $13.65 | $13.08 | $13.45 | $13.45 | 44,375 |
| 2022-05-24 | $13.37 | $13.37 | $13.04 | $13.15 | $13.15 | 10,367 |
| 2022-05-23 | $13.31 | $13.59 | $13.31 | $13.59 | $13.59 | 14,247 |
| 2022-05-20 | $14.82 | $14.82 | $13.07 | $13.47 | $13.47 | 9,475 |
| 2022-05-19 | $13.34 | $13.59 | $13.34 | $13.39 | $13.39 | 8,471 |
| 2022-05-18 | $13.79 | $13.79 | $13.13 | $13.19 | $13.19 | 11,478 |
| 2022-05-17 | $13.77 | $13.81 | $13.60 | $13.80 | $13.80 | 14,488 |
| 2022-05-16 | $13.80 | $13.80 | $13.58 | $13.58 | $13.58 | 9,746 |
| 2022-05-13 | $13.61 | $13.95 | $13.61 | $13.86 | $13.86 | 9,644 |
| 2022-05-12 | $13.04 | $13.38 | $13.01 | $13.25 | $13.25 | 20,241 |
| 2022-05-11 | $13.59 | $13.82 | $13.19 | $13.23 | $13.23 | 14,656 |
| 2022-05-10 | $13.62 | $13.73 | $13.39 | $13.65 | $13.65 | 16,296 |
| 2022-05-09 | $14.14 | $14.14 | $13.59 | $13.65 | $13.65 | 16,915 |
| 2022-05-06 | $14.77 | $14.77 | $14.21 | $14.47 | $14.47 | 12,350 |
| 2022-05-05 | $15.35 | $15.35 | $14.61 | $14.79 | $14.79 | 14,653 |
| 2022-05-04 | $14.83 | $15.38 | $14.76 | $15.35 | $15.35 | 22,861 |
| 2022-05-03 | $14.86 | $15.05 | $14.86 | $15.03 | $15.03 | 11,566 |
| 2022-05-02 | $14.89 | $14.92 | $14.52 | $14.89 | $14.89 | 17,763 |
| 2022-04-29 | $15.21 | $15.21 | $14.67 | $14.67 | $14.67 | 11,248 |
| 2022-04-28 | $15.86 | $15.86 | $14.86 | $15.28 | $15.28 | 24,923 |
| 2022-04-27 | $15.18 | $15.23 | $14.98 | $14.99 | $14.99 | 86,866 |
| 2022-04-26 | $15.29 | $15.33 | $15.09 | $15.14 | $15.14 | 16,696 |
| 2022-04-25 | $15.19 | $15.88 | $15.19 | $15.74 | $15.74 | 36,521 |
| 2022-04-22 | $15.55 | $15.59 | $15.27 | $15.33 | $15.33 | 21,281 |
| 2022-04-21 | $16.15 | $16.15 | $15.72 | $15.80 | $15.80 | 37,373 |
| 2022-04-20 | $16.23 | $16.43 | $16.23 | $16.31 | $16.31 | 9,044 |
| 2022-04-19 | $16.07 | $16.47 | $16.07 | $16.40 | $16.40 | 4,708 |
| 2022-04-18 | $15.83 | $16.10 | $15.83 | $15.99 | $15.99 | 14,716 |
| 2022-04-14 | $16.38 | $16.38 | $16.21 | $16.23 | $16.23 | 19,990 |
| 2022-04-13 | $16.39 | $16.52 | $16.39 | $16.52 | $16.52 | 4,708 |
| 2022-04-12 | $16.42 | $16.82 | $16.15 | $16.21 | $16.21 | 32,451 |
| 2022-04-11 | $16.22 | $16.28 | $16.10 | $16.18 | $16.18 | 12,789 |
| 2022-04-08 | $16.46 | $16.47 | $16.34 | $16.36 | $16.36 | 12,859 |
| 2022-04-07 | $16.60 | $16.63 | $16.39 | $16.58 | $16.58 | 15,982 |
| 2022-04-06 | $16.59 | $16.62 | $16.41 | $16.57 | $16.57 | 6,969 |
| 2022-04-05 | $17.10 | $18.55 | $16.87 | $17.07 | $17.07 | 239,420 |
| 2022-04-04 | $17.27 | $17.30 | $17.20 | $17.25 | $17.25 | 7,817 |
| 2022-04-01 | $17.14 | $17.14 | $16.93 | $17.08 | $17.08 | 9,283 |
| 2022-03-31 | $17.48 | $17.48 | $17.04 | $17.04 | $17.04 | 57,655 |
| 2022-03-30 | $17.61 | $17.71 | $17.29 | $17.33 | $17.33 | 55,504 |
| 2022-03-29 | $17.54 | $17.76 | $17.53 | $17.74 | $17.74 | 14,906 |
| 2022-03-28 | $17.38 | $17.54 | $17.04 | $17.38 | $17.38 | 41,176 |
| 2022-03-25 | $17.60 | $17.60 | $17.31 | $17.37 | $17.37 | 24,842 |
| 2022-03-24 | $17.22 | $17.52 | $17.15 | $17.52 | $17.52 | 6,682 |
| 2022-03-23 | $17.17 | $17.35 | $17.07 | $17.12 | $17.12 | 22,724 |
| 2022-03-22 | $17.13 | $17.32 | $17.07 | $17.28 | $17.28 | 3,751 |
| 2022-03-21 | $16.91 | $17.34 | $16.82 | $17.03 | $17.03 | 26,073 |
| 2022-03-18 | $16.89 | $17.14 | $16.89 | $17.13 | $17.13 | 16,559 |
| 2022-03-17 | $16.69 | $16.94 | $16.56 | $16.90 | $16.90 | 5,779 |
| 2022-03-16 | $16.38 | $16.65 | $16.26 | $16.65 | $16.65 | 263,156 |
| 2022-03-15 | $15.97 | $16.31 | $15.94 | $16.22 | $16.22 | 18,676 |
| 2022-03-14 | $16.30 | $16.30 | $15.78 | $15.94 | $15.94 | 22,234 |
| 2022-03-11 | $16.81 | $16.87 | $16.35 | $16.35 | $16.35 | 9,532 |
| 2022-03-10 | $16.66 | $17.01 | $16.55 | $17.01 | $17.01 | 12,886 |
| 2022-03-09 | $16.52 | $16.88 | $16.49 | $16.75 | $16.75 | 34,435 |
| 2022-03-08 | $16.20 | $16.55 | $16.19 | $16.31 | $16.31 | 12,282 |
| 2022-03-07 | $16.93 | $17.02 | $16.17 | $16.17 | $16.17 | 15,698 |
| 2022-03-04 | $17.18 | $17.18 | $16.80 | $17.07 | $17.07 | 37,216 |
| 2022-03-03 | $17.86 | $17.86 | $17.25 | $17.31 | $17.31 | 17,692 |
| 2022-03-02 | $17.50 | $17.88 | $17.44 | $17.83 | $17.83 | 56,138 |
| 2022-03-01 | $17.86 | $17.86 | $17.43 | $17.43 | $17.43 | 5,612 |
| 2022-02-28 | $17.71 | $17.95 | $17.54 | $17.78 | $17.78 | 5,201 |
| 2022-02-25 | $17.58 | $17.84 | $17.48 | $17.84 | $17.84 | 5,023 |
| 2022-02-24 | $16.12 | $17.53 | $16.12 | $17.53 | $17.53 | 50,496 |
| 2022-02-23 | $17.51 | $17.56 | $16.92 | $16.92 | $16.92 | 2,863 |
| 2022-02-22 | $17.59 | $17.79 | $17.24 | $17.40 | $17.40 | 7,019 |
| 2022-02-18 | $17.88 | $17.88 | $17.46 | $17.64 | $17.64 | 9,700 |
| 2022-02-17 | $18.14 | $18.34 | $17.82 | $17.82 | $17.82 | 23,025 |
| 2022-02-16 | $18.04 | $18.55 | $18.02 | $18.43 | $18.43 | 10,758 |
| 2022-02-15 | $18.02 | $18.22 | $17.91 | $18.22 | $18.22 | 5,135 |
| 2022-02-14 | $17.72 | $17.97 | $17.61 | $17.70 | $17.70 | 10,603 |
| 2022-02-11 | $18.33 | $18.52 | $17.75 | $17.90 | $17.90 | 10,449 |
| 2022-02-10 | $18.34 | $18.93 | $18.34 | $18.49 | $18.49 | 8,416 |
| 2022-02-09 | $18.35 | $18.57 | $18.30 | $18.57 | $18.57 | 5,421 |
| 2022-02-08 | $17.64 | $18.11 | $17.63 | $18.08 | $18.08 | 8,820 |
| 2022-02-07 | $17.74 | $17.86 | $17.59 | $17.74 | $17.74 | 13,018 |
| 2022-02-04 | $17.27 | $17.72 | $17.27 | $17.51 | $17.51 | 9,765 |
| 2022-02-03 | $17.43 | $17.75 | $17.28 | $17.29 | $17.29 | 15,547 |
| 2022-02-02 | $17.86 | $17.86 | $17.61 | $17.72 | $17.72 | 12,308 |
| 2022-02-01 | $17.46 | $17.80 | $17.45 | $17.80 | $17.80 | 7,089 |
| 2022-01-31 | $16.99 | $17.41 | $16.99 | $17.39 | $17.39 | 12,938 |
| 2022-01-28 | $16.67 | $16.93 | $16.43 | $16.71 | $16.71 | 102,274 |
| 2022-01-27 | $17.42 | $17.54 | $16.81 | $16.81 | $16.81 | 10,215 |
| 2022-01-26 | $17.66 | $17.83 | $17.18 | $17.18 | $17.18 | 14,229 |
| 2022-01-25 | $17.28 | $17.52 | $17.09 | $17.34 | $17.34 | 59,888 |
| 2022-01-24 | $17.56 | $17.61 | $16.51 | $17.61 | $17.61 | 43,615 |
| 2022-01-21 | $17.77 | $17.84 | $17.38 | $17.45 | $17.45 | 46,247 |
| 2022-01-20 | $18.26 | $18.57 | $17.77 | $17.89 | $17.89 | 35,594 |
| 2022-01-19 | $18.38 | $18.69 | $18.10 | $18.24 | $18.24 | 35,774 |
| 2022-01-18 | $18.54 | $18.76 | $18.40 | $18.45 | $18.45 | 10,120 |
| 2022-01-14 | $19.03 | $19.14 | $18.67 | $18.91 | $18.91 | 34,628 |
| 2022-01-13 | $19.19 | $19.37 | $18.84 | $18.95 | $18.95 | 26,570 |
| 2022-01-12 | $19.19 | $19.31 | $19.04 | $19.06 | $19.06 | 45,804 |
| 2022-01-11 | $18.70 | $19.11 | $18.70 | $19.03 | $19.03 | 8,887 |
| 2022-01-10 | $18.61 | $18.78 | $18.27 | $18.54 | $18.54 | 42,328 |
| 2022-01-07 | $19.26 | $19.41 | $19.08 | $19.10 | $19.10 | 9,300 |
| 2022-01-06 | $19.06 | $19.45 | $18.81 | $19.28 | $19.28 | 57,550 |
| 2022-01-05 | $19.69 | $19.72 | $19.12 | $19.15 | $19.15 | 67,792 |
| 2022-01-04 | $19.95 | $19.95 | $19.61 | $19.85 | $19.85 | 27,248 |
| 2022-01-03 | $20.11 | $20.11 | $19.78 | $19.98 | $19.98 | 22,497 |
| 2021-12-31 | $20.02 | $20.07 | $19.95 | $19.98 | $19.98 | 9,498 |
| 2021-12-30 | $19.96 | $20.27 | $19.96 | $20.08 | $20.08 | 20,131 |
| 2021-12-29 | $20.13 | $20.13 | $19.86 | $20.06 | $20.06 | 14,957 |
| 2021-12-28 | $20.17 | $20.28 | $19.83 | $19.83 | $19.83 | 25,910 |
| 2021-12-27 | $19.93 | $20.18 | $19.93 | $20.18 | $20.18 | 10,042 |
| 2021-12-23 | $19.88 | $19.98 | $19.84 | $19.97 | $19.97 | 6,997 |
| 2021-12-22 | $19.69 | $20.00 | $19.60 | $19.86 | $19.86 | 14,347 |
| 2021-12-21 | $19.15 | $19.67 | $18.99 | $19.67 | $19.67 | 22,252 |
| 2021-12-20 | $18.98 | $18.98 | $18.50 | $18.85 | $18.85 | 42,163 |
| 2021-12-17 | $18.59 | $19.48 | $18.59 | $19.32 | $19.32 | 48,170 |
| 2021-12-16 | $19.75 | $19.75 | $18.89 | $19.00 | $19.00 | 53,690 |
| 2021-12-15 | $20.22 | $20.60 | $19.77 | $20.46 | $19.37 | 17,015 |
| 2021-12-14 | $20.39 | $20.54 | $20.09 | $20.16 | $19.09 | 12,121 |
| 2021-12-13 | $21.15 | $21.15 | $20.43 | $20.55 | $19.46 | 50,975 |
| 2021-12-10 | $21.51 | $21.51 | $20.63 | $20.91 | $19.80 | 48,362 |
| 2021-12-09 | $21.84 | $21.84 | $21.23 | $21.23 | $20.10 | 18,233 |
| 2021-12-08 | $21.52 | $21.87 | $21.52 | $21.79 | $20.63 | 10,997 |
| 2021-12-07 | $21.09 | $21.67 | $21.09 | $21.54 | $20.39 | 12,855 |
| 2021-12-06 | $20.47 | $20.80 | $20.25 | $20.75 | $19.64 | 5,484 |
| 2021-12-03 | $21.50 | $21.50 | $20.24 | $20.62 | $19.52 | 117,982 |
| 2021-12-02 | $21.27 | $21.54 | $21.03 | $21.47 | $20.33 | 26,009 |
| 2021-12-01 | $22.84 | $22.84 | $21.03 | $21.03 | $19.91 | 77,185 |
| 2021-11-30 | $22.60 | $22.86 | $21.84 | $22.14 | $20.96 | 64,201 |
| 2021-11-29 | $23.32 | $23.32 | $22.71 | $23.04 | $21.81 | 32,286 |
| 2021-11-26 | $23.20 | $23.20 | $22.34 | $22.73 | $21.52 | 11,724 |
| 2021-11-24 | $22.92 | $23.36 | $22.61 | $23.36 | $22.12 | 13,532 |
| 2021-11-23 | $23.23 | $23.30 | $22.54 | $22.86 | $21.64 | 49,814 |
| 2021-11-22 | $24.19 | $24.23 | $23.32 | $23.44 | $22.19 | 23,616 |
| 2021-11-19 | $24.32 | $24.35 | $24.22 | $24.28 | $22.98 | 7,417 |
| 2021-11-18 | $24.60 | $24.60 | $24.12 | $24.37 | $23.07 | 19,778 |
| 2021-11-17 | $24.61 | $24.80 | $24.32 | $24.50 | $23.20 | 41,671 |
| 2021-11-16 | $24.40 | $24.74 | $24.40 | $24.63 | $23.32 | 6,017 |
| 2021-11-15 | $25.47 | $25.47 | $24.40 | $24.60 | $23.29 | 10,100 |
| 2021-11-12 | $24.50 | $25.53 | $24.50 | $24.69 | $23.38 | 72,708 |
| 2021-11-11 | $24.47 | $24.56 | $24.37 | $24.49 | $23.19 | 12,633 |
| 2021-11-10 | $24.61 | $24.85 | $24.02 | $24.10 | $22.82 | 29,121 |
| 2021-11-09 | $25.10 | $25.15 | $24.67 | $25.10 | $23.76 | 26,253 |
| 2021-11-08 | $25.34 | $25.36 | $24.99 | $25.21 | $23.87 | 29,845 |
| 2021-11-05 | $24.86 | $25.20 | $24.67 | $25.07 | $23.73 | 27,580 |
| 2021-11-04 | $24.72 | $25.30 | $24.65 | $24.74 | $23.42 | 17,969 |
| 2021-11-03 | $24.59 | $24.85 | $24.46 | $24.76 | $23.44 | 17,308 |
| 2021-11-02 | $24.89 | $24.95 | $24.55 | $24.75 | $23.43 | 34,376 |
| 2021-11-01 | $24.70 | $24.83 | $24.50 | $24.72 | $23.40 | 7,348 |
| 2021-10-29 | $24.40 | $25.94 | $24.23 | $24.30 | $23.01 | 42,615 |
| 2021-10-28 | $23.81 | $24.14 | $23.73 | $24.06 | $22.78 | 46,724 |
| 2021-10-27 | $24.49 | $24.49 | $23.55 | $23.55 | $22.30 | 47,980 |
| 2021-10-26 | $24.18 | $24.36 | $23.84 | $24.06 | $22.78 | 33,650 |
| 2021-10-25 | $24.50 | $24.60 | $24.00 | $24.21 | $22.92 | 20,909 |
| 2021-10-22 | $24.29 | $24.31 | $23.83 | $24.14 | $22.85 | 45,316 |
| 2021-10-21 | $24.10 | $24.17 | $23.96 | $24.12 | $22.84 | 34,776 |
| 2021-10-20 | $24.11 | $24.23 | $23.84 | $23.98 | $22.70 | 56,138 |
| 2021-10-19 | $23.85 | $24.39 | $23.85 | $24.00 | $22.72 | 38,819 |
| 2021-10-18 | $23.72 | $24.00 | $23.72 | $23.98 | $22.70 | 12,527 |
| 2021-10-15 | $23.78 | $23.87 | $23.77 | $23.79 | $22.52 | 6,777 |
| 2021-10-14 | $23.99 | $23.99 | $23.35 | $23.66 | $22.40 | 10,668 |
| 2021-10-13 | $22.80 | $23.17 | $22.80 | $23.17 | $21.94 | 13,885 |
| 2021-10-12 | $22.93 | $22.93 | $22.67 | $22.83 | $21.61 | 15,934 |
| 2021-10-11 | $22.59 | $22.80 | $22.50 | $22.50 | $21.30 | 8,787 |
| 2021-10-08 | $22.72 | $22.91 | $22.63 | $22.67 | $21.46 | 25,196 |
| 2021-10-07 | $22.93 | $23.16 | $22.81 | $22.83 | $21.61 | 20,891 |
| 2021-10-06 | $22.37 | $22.77 | $22.13 | $22.59 | $21.39 | 34,012 |
| 2021-10-05 | $22.41 | $22.62 | $22.39 | $22.47 | $21.27 | 26,763 |
| 2021-10-04 | $22.41 | $22.46 | $22.00 | $22.23 | $21.05 | 12,562 |
| 2021-10-01 | $22.52 | $22.85 | $22.12 | $22.81 | $21.59 | 18,400 |
| 2021-09-30 | $22.91 | $24.31 | $22.63 | $22.63 | $21.43 | 8,146 |
| 2021-09-29 | $22.93 | $22.95 | $22.60 | $22.64 | $21.43 | 20,948 |
| 2021-09-28 | $23.45 | $23.45 | $22.70 | $22.75 | $21.54 | 27,040 |
| 2021-09-27 | $23.97 | $24.02 | $23.73 | $23.75 | $22.49 | 10,406 |
| 2021-09-24 | $24.22 | $24.44 | $24.18 | $24.31 | $23.01 | 21,176 |
| 2021-09-23 | $24.18 | $24.60 | $24.18 | $24.58 | $23.27 | 31,061 |
| 2021-09-22 | $23.68 | $23.99 | $23.66 | $23.97 | $22.69 | 37,017 |
| 2021-09-21 | $23.46 | $23.78 | $23.46 | $23.64 | $22.39 | 10,929 |
| 2021-09-20 | $23.66 | $23.82 | $23.00 | $23.25 | $22.01 | 79,911 |
| 2021-09-17 | $23.91 | $23.91 | $23.73 | $23.86 | $22.59 | 3,147 |
| 2021-09-16 | $23.55 | $24.01 | $23.54 | $23.79 | $22.53 | 18,062 |
| 2021-09-15 | $22.93 | $23.31 | $22.93 | $23.28 | $22.04 | 2,825 |
| 2021-09-14 | $22.86 | $23.18 | $22.86 | $23.02 | $21.79 | 8,140 |
| 2021-09-13 | $23.45 | $23.45 | $22.77 | $22.97 | $21.75 | 13,697 |
| 2021-09-10 | $23.66 | $23.79 | $23.43 | $23.43 | $22.18 | 15,657 |
| 2021-09-09 | $23.37 | $23.65 | $23.37 | $23.51 | $22.26 | 12,582 |
| 2021-09-08 | $23.44 | $23.71 | $23.15 | $23.28 | $22.04 | 21,709 |
| 2021-09-07 | $23.80 | $24.04 | $23.63 | $23.68 | $22.42 | 22,195 |
| 2021-09-03 | $23.45 | $23.78 | $23.41 | $23.67 | $22.41 | 8,482 |
| 2021-09-02 | $23.23 | $23.66 | $23.23 | $23.49 | $22.24 | 17,972 |
| 2021-09-01 | $22.95 | $23.22 | $22.95 | $23.20 | $21.97 | 14,607 |
| 2021-08-31 | $23.18 | $23.18 | $22.76 | $22.96 | $21.74 | 6,608 |
| 2021-08-30 | $22.92 | $23.15 | $22.85 | $23.04 | $21.81 | 12,796 |
| 2021-08-27 | $22.47 | $22.96 | $22.47 | $22.88 | $21.66 | 7,717 |
| 2021-08-26 | $22.71 | $22.71 | $22.26 | $22.30 | $21.12 | 13,199 |
| 2021-08-25 | $22.40 | $23.17 | $22.38 | $22.54 | $21.34 | 7,237 |
| 2021-08-24 | $21.68 | $22.82 | $21.68 | $22.33 | $21.14 | 20,124 |
| 2021-08-23 | $21.91 | $21.91 | $21.88 | $21.88 | $20.71 | 1,372 |
| 2021-08-20 | $21.35 | $21.43 | $21.35 | $21.43 | $20.28 | 909 |
| 2021-08-19 | $21.17 | $21.48 | $21.17 | $21.20 | $20.07 | 13,194 |
| 2021-08-18 | $21.29 | $21.62 | $21.25 | $21.40 | $20.26 | 16,704 |
| 2021-08-17 | $21.20 | $21.24 | $21.04 | $21.24 | $20.11 | 3,373 |
| 2021-08-16 | $21.41 | $21.46 | $21.25 | $21.34 | $20.21 | 3,348 |
| 2021-08-13 | $21.81 | $21.92 | $21.62 | $21.68 | $20.53 | 90,454 |
| 2021-08-12 | $21.46 | $21.90 | $21.46 | $21.83 | $20.67 | 11,876 |
| 2021-08-11 | $21.09 | $21.39 | $21.09 | $21.37 | $20.23 | 2,425 |
| 2021-08-10 | $21.46 | $21.67 | $21.11 | $21.11 | $19.99 | 8,399 |
| 2021-08-09 | $21.37 | $21.71 | $21.37 | $21.56 | $20.42 | 3,726 |
| 2021-08-06 | $21.20 | $21.55 | $21.20 | $21.41 | $20.27 | 2,906 |
| 2021-08-05 | $21.53 | $21.77 | $21.52 | $21.76 | $20.61 | 5,074 |
| 2021-08-04 | $21.34 | $21.39 | $21.34 | $21.39 | $20.25 | 1,194 |
| 2021-08-03 | $20.98 | $21.08 | $20.98 | $21.07 | $19.94 | 1,322 |
| 2021-08-02 | $20.80 | $21.15 | $20.79 | $20.97 | $19.86 | 5,629 |
| 2021-07-30 | $21.06 | $21.07 | $20.91 | $20.91 | $19.80 | 1,541 |
| 2021-07-29 | $21.12 | $21.28 | $21.12 | $21.17 | $20.04 | 954 |
| 2021-07-28 | $20.69 | $21.19 | $20.69 | $21.07 | $19.94 | 84,483 |
| 2021-07-27 | $21.05 | $21.05 | $20.42 | $20.70 | $19.60 | 3,516 |
| 2021-07-26 | $20.95 | $20.95 | $20.84 | $20.91 | $19.80 | 1,046 |
| 2021-07-23 | $20.69 | $20.91 | $20.69 | $20.91 | $19.80 | 1,045 |
| 2021-07-22 | $20.80 | $20.80 | $20.69 | $20.80 | $19.69 | 1,463 |
| 2021-07-21 | $20.29 | $20.59 | $20.29 | $20.59 | $19.50 | 1,699 |
| 2021-07-20 | $19.79 | $20.54 | $19.79 | $20.45 | $19.36 | 4,794 |
| 2021-07-19 | $19.28 | $19.85 | $19.28 | $19.81 | $18.75 | 4,276 |
| 2021-07-16 | $19.57 | $19.79 | $19.57 | $19.64 | $18.59 | 10,019 |
| 2021-07-15 | $19.73 | $19.73 | $19.39 | $19.56 | $18.52 | 3,427 |
| 2021-07-14 | $20.34 | $20.34 | $19.82 | $19.82 | $18.76 | 3,651 |
| 2021-07-13 | $20.65 | $20.81 | $20.48 | $20.48 | $19.39 | 3,050 |
| 2021-07-12 | $20.62 | $20.73 | $20.62 | $20.73 | $19.63 | 1,839 |
| 2021-07-09 | $20.51 | $20.72 | $20.51 | $20.72 | $19.62 | 4,959 |
| 2021-07-08 | $20.10 | $20.67 | $20.07 | $20.39 | $19.30 | 7,607 |
| 2021-07-07 | $20.86 | $20.86 | $20.60 | $20.62 | $19.52 | 11,320 |
| 2021-07-06 | $20.69 | $21.23 | $20.69 | $20.99 | $19.87 | 10,103 |
| 2021-07-02 | $20.75 | $20.98 | $20.75 | $20.92 | $19.80 | 3,620 |
| 2021-07-01 | $21.09 | $21.09 | $20.53 | $20.67 | $19.56 | 13,785 |
| 2021-06-30 | $20.99 | $21.01 | $20.88 | $20.88 | $19.76 | 6,917 |
| 2021-06-29 | $20.89 | $20.99 | $20.81 | $20.85 | $19.74 | 47,090 |
| 2021-06-28 | $20.97 | $21.02 | $20.90 | $20.95 | $19.83 | 6,131 |
| 2021-06-25 | $21.00 | $21.00 | $20.71 | $20.79 | $19.69 | 2,663 |
| 2021-06-24 | $20.81 | $21.00 | $20.81 | $20.85 | $19.74 | 7,917 |
| 2021-06-23 | $20.66 | $21.00 | $20.61 | $20.81 | $19.70 | 30,292 |
| 2021-06-22 | $20.26 | $20.47 | $20.26 | $20.47 | $19.38 | 2,662 |
| 2021-06-21 | $20.35 | $20.52 | $20.21 | $20.21 | $19.13 | 15,148 |
| 2021-06-18 | $20.20 | $20.32 | $20.20 | $20.32 | $19.23 | 2,039 |
| 2021-06-17 | $19.75 | $20.45 | $19.71 | $20.23 | $19.16 | 9,780 |
| 2021-06-16 | $19.74 | $20.23 | $19.74 | $20.23 | $19.15 | 5,029 |
| 2021-06-15 | $19.81 | $19.91 | $19.73 | $19.76 | $18.71 | 8,842 |
| 2021-06-14 | $19.91 | $20.12 | $19.84 | $19.86 | $18.80 | 7,145 |
| 2021-06-11 | $19.72 | $19.99 | $19.72 | $19.92 | $18.86 | 33,719 |
| 2021-06-10 | $19.60 | $19.81 | $19.60 | $19.72 | $18.67 | 5,788 |
| 2021-06-09 | $19.86 | $20.07 | $19.66 | $19.66 | $18.62 | 7,226 |
| 2021-06-08 | $19.69 | $19.89 | $19.69 | $19.89 | $18.83 | 1,180 |
| 2021-06-07 | $19.63 | $19.74 | $19.63 | $19.67 | $18.62 | 2,125 |
| 2021-06-04 | $19.73 | $19.81 | $19.48 | $19.67 | $18.62 | 13,447 |
| 2021-06-03 | $19.26 | $19.55 | $19.23 | $19.52 | $18.48 | 6,222 |
| 2021-06-02 | $19.52 | $19.74 | $19.52 | $19.64 | $18.59 | 2,903 |
| 2021-06-01 | $19.80 | $19.80 | $19.54 | $19.67 | $18.62 | 2,315 |
| 2021-05-28 | $19.55 | $19.71 | $19.55 | $19.60 | $18.55 | 5,478 |
| 2021-05-27 | $19.43 | $19.65 | $19.43 | $19.48 | $18.45 | 4,385 |
| 2021-05-26 | $19.20 | $19.47 | $19.13 | $19.31 | $18.28 | 8,848 |
| 2021-05-25 | $19.21 | $19.30 | $19.14 | $19.17 | $18.15 | 123,255 |
| 2021-05-24 | $19.06 | $19.22 | $19.06 | $19.14 | $18.12 | 3,955 |
| 2021-05-21 | $19.07 | $19.08 | $18.95 | $18.98 | $17.97 | 2,511 |
| 2021-05-20 | $18.82 | $19.01 | $18.80 | $18.93 | $17.92 | 5,489 |
| 2021-05-19 | $18.80 | $18.80 | $18.45 | $18.73 | $17.73 | 8,578 |
| 2021-05-18 | $18.84 | $19.25 | $18.84 | $19.18 | $18.16 | 12,451 |
| 2021-05-17 | $18.97 | $18.97 | $18.84 | $18.89 | $17.89 | 1,495 |
| 2021-05-14 | $18.94 | $19.08 | $18.94 | $19.01 | $18.00 | 2,188 |
| 2021-05-13 | $18.71 | $18.71 | $18.25 | $18.61 | $17.62 | 28,826 |
| 2021-05-12 | $18.80 | $18.85 | $18.41 | $18.41 | $17.43 | 9,183 |
| 2021-05-11 | $18.72 | $19.02 | $18.50 | $19.00 | $17.99 | 7,162 |
| 2021-05-10 | $19.28 | $19.35 | $18.95 | $18.95 | $17.94 | 4,065 |
| 2021-05-07 | $19.60 | $20.49 | $19.45 | $19.60 | $18.55 | 11,441 |
| 2021-05-06 | $19.67 | $19.70 | $18.56 | $19.22 | $18.19 | 7,971 |
| 2021-05-05 | $19.54 | $19.87 | $19.54 | $19.71 | $18.66 | 7,200 |
| 2021-05-04 | $19.83 | $19.85 | $19.61 | $19.75 | $18.70 | 9,783 |
| 2021-05-03 | $20.22 | $21.21 | $20.22 | $20.27 | $19.19 | 10,469 |
| 2021-04-30 | $20.45 | $20.50 | $20.40 | $20.43 | $19.34 | 3,570 |
| 2021-04-29 | $20.67 | $20.69 | $20.55 | $20.56 | $19.47 | 9,692 |
| 2021-04-28 | $20.86 | $20.86 | $20.80 | $20.83 | $19.72 | 2,368 |
| 2021-04-27 | $20.88 | $21.07 | $20.80 | $20.82 | $19.71 | 9,478 |
| 2021-04-26 | $20.71 | $20.82 | $20.68 | $20.81 | $19.70 | 4,926 |
| 2021-04-23 | $20.25 | $20.59 | $20.25 | $20.56 | $19.46 | 11,938 |
| 2021-04-22 | $20.04 | $20.52 | $20.04 | $20.25 | $19.17 | 32,352 |
| 2021-04-21 | $19.62 | $20.48 | $19.62 | $20.11 | $19.04 | 31,739 |
| 2021-04-20 | $20.03 | $21.78 | $19.20 | $19.71 | $18.66 | 200,797 |
| 2021-04-19 | $20.25 | $20.26 | $19.99 | $20.00 | $18.93 | 16,354 |
| 2021-04-16 | $20.55 | $20.88 | $20.26 | $20.30 | $19.22 | 8,536 |
| 2021-04-15 | $20.54 | $20.54 | $20.32 | $20.33 | $19.24 | 4,212 |
| 2021-04-14 | $20.44 | $20.45 | $20.25 | $20.25 | $19.17 | 4,930 |
| 2021-04-13 | $20.11 | $20.30 | $20.11 | $20.30 | $19.22 | 4,449 |
| 2021-04-12 | $20.11 | $20.31 | $20.11 | $20.28 | $19.20 | 5,509 |
| 2021-04-09 | $20.15 | $20.33 | $20.14 | $20.31 | $19.23 | 24,135 |
| 2021-04-08 | $20.08 | $20.15 | $19.90 | $20.08 | $19.01 | 9,427 |
| 2021-04-07 | $20.15 | $20.15 | $19.79 | $19.84 | $18.78 | 17,168 |
| 2021-04-06 | $20.26 | $20.37 | $20.22 | $20.22 | $19.14 | 137,293 |
| 2021-04-05 | $20.35 | $20.35 | $20.02 | $20.11 | $19.04 | 7,181 |
| 2021-04-01 | $19.87 | $19.90 | $19.87 | $19.88 | $18.82 | 2,365 |
| 2021-03-31 | $19.55 | $19.88 | $19.53 | $19.88 | $18.82 | 25,362 |
| 2021-03-30 | $18.94 | $19.34 | $18.93 | $19.31 | $18.28 | 7,337 |
| 2021-03-29 | $19.23 | $19.23 | $19.05 | $19.05 | $18.03 | 15,013 |
| 2021-03-26 | $19.39 | $19.42 | $19.15 | $19.33 | $18.30 | 21,712 |
| 2021-03-25 | $18.81 | $19.25 | $18.70 | $19.25 | $18.22 | 4,440 |
| 2021-03-24 | $19.69 | $19.69 | $19.00 | $19.00 | $17.99 | 13,247 |
| 2021-03-23 | $20.07 | $21.00 | $19.43 | $19.43 | $18.40 | 22,895 |
| 2021-03-22 | $20.64 | $20.64 | $20.01 | $20.07 | $19.00 | 17,796 |
| 2021-03-19 | $19.96 | $20.27 | $19.87 | $20.06 | $18.99 | 11,310 |
| 2021-03-18 | $20.49 | $20.49 | $19.93 | $19.93 | $18.87 | 47,887 |
| 2021-03-17 | $20.26 | $20.55 | $20.14 | $20.52 | $19.43 | 12,093 |
| 2021-03-16 | $20.87 | $20.87 | $20.41 | $20.41 | $19.33 | 18,242 |
| 2021-03-15 | $20.60 | $20.80 | $20.57 | $20.75 | $19.64 | 169,246 |
| 2021-03-12 | $20.22 | $20.42 | $20.21 | $20.34 | $19.26 | 25,155 |
| 2021-03-11 | $19.87 | $20.41 | $19.87 | $20.37 | $19.28 | 3,315 |
| 2021-03-10 | $19.81 | $19.91 | $19.64 | $19.70 | $18.65 | 8,349 |
| 2021-03-09 | $19.37 | $19.59 | $19.34 | $19.49 | $18.45 | 6,403 |
| 2021-03-08 | $19.40 | $19.62 | $19.08 | $19.10 | $18.08 | 109,124 |
| 2021-03-05 | $19.50 | $19.50 | $18.51 | $19.35 | $18.31 | 17,690 |
| 2021-03-04 | $20.43 | $21.37 | $18.92 | $19.21 | $18.19 | 71,541 |
| 2021-03-03 | $20.50 | $20.60 | $20.10 | $20.20 | $19.12 | 31,658 |
| 2021-03-02 | $20.75 | $20.75 | $20.45 | $20.48 | $19.39 | 24,268 |
| 2021-03-01 | $20.57 | $20.73 | $20.50 | $20.65 | $19.55 | 175,323 |
Alger Mid Cap 40 ETF (FRTY) News Headlines
Recent Alger Mid Cap 40 ETF (FRTY) News
Similar Companies to Alger Mid Cap 40 ETF (FRTY) 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 | -- | -- | -- |