First Trust High Yield Opportunities 2027 Term Fund (FTHY) Exchange: NYSE
Data as of Aug. 21, 2025
$14.51 ($-0.11) -0.75%
First Trust High Yield Opportunities 2027 Term Fund - Daily Information
Click for more stock information on First Trust High Yield Opportunities 2027 Term Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $14.56 |
| Previous Close | $14.51 |
| High | $14.59 |
| Low | $14.48 |
| Adjusted Open | $14.56 |
| Previous Adjusted Close | $14.51 |
| Adjusted High | $14.59 |
| Adjusted Low | $14.48 |
About First Trust High Yield Opportunities 2027 Term Fund (FTHY)
First Trust High Yield Opportunities 2027 Term Fund
Invest in First Trust High Yield Opportunities 2027 Term Fund (FTHY)
Historical Stock Data for First Trust High Yield Opportunities 2027 Term Fund (FTHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $14.56 | $14.59 | $14.48 | $14.51 | $14.51 | 114,900 |
| 2025-07-31 | $14.80 | $14.82 | $14.62 | $14.62 | $14.50 | 75,833 |
| 2025-07-30 | $14.80 | $14.84 | $14.76 | $14.79 | $14.66 | 41,224 |
| 2025-07-29 | $14.85 | $14.85 | $14.76 | $14.84 | $14.71 | 43,235 |
| 2025-07-28 | $14.74 | $14.86 | $14.69 | $14.77 | $14.64 | 129,821 |
| 2025-07-25 | $14.78 | $14.82 | $14.62 | $14.66 | $14.66 | 86,069 |
| 2025-07-24 | $14.72 | $14.72 | $14.63 | $14.72 | $14.72 | 51,322 |
| 2025-07-23 | $14.66 | $14.71 | $14.63 | $14.66 | $14.66 | 45,756 |
| 2025-07-22 | $14.73 | $14.73 | $14.62 | $14.66 | $14.66 | 68,491 |
| 2025-07-21 | $14.79 | $14.79 | $14.64 | $14.67 | $14.67 | 87,833 |
| 2025-07-18 | $14.61 | $14.87 | $14.53 | $14.86 | $14.86 | 245,684 |
| 2025-07-17 | $14.53 | $14.65 | $14.53 | $14.62 | $14.62 | 81,360 |
| 2025-07-16 | $14.60 | $14.61 | $14.50 | $14.56 | $14.56 | 60,442 |
| 2025-07-15 | $14.56 | $14.61 | $14.56 | $14.61 | $14.61 | 74,556 |
| 2025-07-14 | $14.59 | $14.62 | $14.54 | $14.61 | $14.61 | 74,376 |
| 2025-07-11 | $14.62 | $14.62 | $14.57 | $14.59 | $14.59 | 54,093 |
| 2025-07-10 | $14.61 | $14.67 | $14.58 | $14.63 | $14.63 | 61,026 |
| 2025-07-09 | $14.62 | $14.70 | $14.62 | $14.66 | $14.66 | 49,328 |
| 2025-07-08 | $14.65 | $14.70 | $14.62 | $14.67 | $14.67 | 60,743 |
| 2025-07-07 | $14.79 | $14.80 | $14.65 | $14.70 | $14.70 | 66,359 |
| 2025-07-03 | $14.61 | $14.79 | $14.61 | $14.76 | $14.76 | 39,887 |
| 2025-07-02 | $14.73 | $14.75 | $14.70 | $14.75 | $14.75 | 42,619 |
| 2025-07-01 | $14.75 | $14.80 | $14.65 | $14.75 | $14.75 | 64,953 |
| 2025-06-30 | $14.98 | $14.98 | $14.82 | $14.85 | $14.73 | 47,000 |
| 2025-06-27 | $14.75 | $14.89 | $14.75 | $14.84 | $14.72 | 74,580 |
| 2025-06-26 | $14.59 | $14.85 | $14.59 | $14.79 | $14.67 | 76,791 |
| 2025-06-25 | $14.72 | $14.72 | $14.60 | $14.64 | $14.52 | 128,617 |
| 2025-06-24 | $14.55 | $14.60 | $14.52 | $14.59 | $14.47 | 97,890 |
| 2025-06-23 | $14.48 | $14.52 | $14.44 | $14.49 | $14.37 | 45,982 |
| 2025-06-20 | $14.41 | $14.48 | $14.39 | $14.45 | $14.33 | 62,636 |
| 2025-06-18 | $14.44 | $14.44 | $14.37 | $14.40 | $14.28 | 35,361 |
| 2025-06-17 | $14.45 | $14.48 | $14.37 | $14.41 | $14.29 | 55,703 |
| 2025-06-16 | $14.40 | $14.44 | $14.39 | $14.43 | $14.31 | 56,370 |
| 2025-06-13 | $14.40 | $14.40 | $14.35 | $14.36 | $14.24 | 54,337 |
| 2025-06-12 | $14.39 | $14.42 | $14.37 | $14.40 | $14.28 | 50,201 |
| 2025-06-11 | $14.36 | $14.41 | $14.36 | $14.38 | $14.26 | 54,288 |
| 2025-06-10 | $14.42 | $14.48 | $14.33 | $14.39 | $14.27 | 77,792 |
| 2025-06-09 | $14.42 | $14.48 | $14.37 | $14.39 | $14.26 | 65,606 |
| 2025-06-06 | $14.42 | $14.44 | $14.37 | $14.42 | $14.30 | 51,828 |
| 2025-06-05 | $14.44 | $14.54 | $14.36 | $14.42 | $14.29 | 180,017 |
| 2025-06-04 | $14.39 | $14.49 | $14.39 | $14.42 | $14.30 | 117,507 |
| 2025-06-03 | $14.29 | $14.40 | $14.25 | $14.36 | $14.24 | 116,651 |
| 2025-06-02 | $14.30 | $14.34 | $14.28 | $14.29 | $14.17 | 98,786 |
| 2025-05-30 | $14.37 | $14.49 | $14.37 | $14.39 | $14.15 | 68,113 |
| 2025-05-29 | $14.44 | $14.44 | $14.40 | $14.42 | $14.17 | 85,716 |
| 2025-05-28 | $14.44 | $14.44 | $14.36 | $14.36 | $14.12 | 108,571 |
| 2025-05-27 | $14.28 | $14.42 | $14.25 | $14.40 | $14.16 | 441,674 |
| 2025-05-23 | $14.20 | $14.28 | $14.15 | $14.24 | $14.00 | 85,468 |
| 2025-05-22 | $14.18 | $14.23 | $14.16 | $14.21 | $13.97 | 57,140 |
| 2025-05-21 | $14.27 | $14.28 | $14.17 | $14.17 | $13.93 | 66,784 |
| 2025-05-20 | $14.27 | $14.33 | $14.18 | $14.29 | $14.05 | 92,457 |
| 2025-05-19 | $14.16 | $14.33 | $14.16 | $14.27 | $14.03 | 58,507 |
| 2025-05-16 | $14.38 | $14.38 | $14.21 | $14.31 | $14.07 | 80,836 |
| 2025-05-15 | $14.32 | $14.38 | $14.17 | $14.25 | $14.01 | 195,812 |
| 2025-05-14 | $14.37 | $14.38 | $14.24 | $14.29 | $14.05 | 79,596 |
| 2025-05-13 | $14.37 | $14.37 | $14.22 | $14.35 | $14.11 | 76,936 |
| 2025-05-12 | $14.18 | $14.34 | $14.18 | $14.31 | $14.07 | 99,546 |
| 2025-05-09 | $14.10 | $14.20 | $14.10 | $14.16 | $14.16 | 84,597 |
| 2025-05-08 | $14.10 | $14.18 | $14.06 | $14.06 | $14.06 | 79,332 |
| 2025-05-07 | $14.02 | $14.17 | $14.02 | $14.11 | $14.11 | 60,634 |
| 2025-05-06 | $14.17 | $14.18 | $14.06 | $14.08 | $14.08 | 44,366 |
| 2025-05-05 | $14.20 | $14.20 | $14.11 | $14.15 | $14.15 | 42,428 |
| 2025-05-02 | $14.15 | $14.30 | $14.11 | $14.20 | $14.20 | 36,365 |
| 2025-05-01 | $14.24 | $14.29 | $14.11 | $14.11 | $14.11 | 47,083 |
| 2025-04-30 | $14.14 | $14.24 | $14.11 | $14.20 | $14.08 | 116,060 |
| 2025-04-29 | $14.17 | $14.27 | $14.17 | $14.21 | $14.09 | 71,754 |
| 2025-04-28 | $14.18 | $14.29 | $14.14 | $14.19 | $14.07 | 83,915 |
| 2025-04-25 | $14.25 | $14.36 | $14.13 | $14.22 | $14.10 | 82,553 |
| 2025-04-24 | $14.03 | $14.25 | $14.03 | $14.21 | $14.09 | 92,912 |
| 2025-04-23 | $14.02 | $14.10 | $13.96 | $13.97 | $13.85 | 75,332 |
| 2025-04-22 | $13.76 | $13.87 | $13.75 | $13.87 | $13.75 | 56,425 |
| 2025-04-21 | $13.79 | $13.80 | $13.65 | $13.73 | $13.61 | 134,841 |
| 2025-04-17 | $13.65 | $13.85 | $13.65 | $13.79 | $13.67 | 47,730 |
| 2025-04-16 | $13.49 | $13.82 | $13.49 | $13.71 | $13.59 | 139,109 |
| 2025-04-15 | $13.69 | $13.79 | $13.62 | $13.76 | $13.63 | 47,146 |
| 2025-04-14 | $13.67 | $13.74 | $13.61 | $13.62 | $13.50 | 169,227 |
| 2025-04-11 | $13.41 | $13.63 | $13.15 | $13.60 | $13.48 | 96,935 |
| 2025-04-10 | $13.64 | $13.93 | $13.34 | $13.58 | $13.46 | 150,439 |
| 2025-04-09 | $13.45 | $13.99 | $13.36 | $13.83 | $13.71 | 262,570 |
| 2025-04-08 | $13.45 | $13.73 | $13.27 | $13.47 | $13.35 | 230,044 |
| 2025-04-07 | $12.88 | $13.34 | $12.84 | $13.21 | $13.09 | 194,767 |
| 2025-04-04 | $13.95 | $13.95 | $13.23 | $13.33 | $13.21 | 381,845 |
| 2025-04-03 | $14.20 | $14.29 | $13.97 | $14.03 | $13.91 | 168,047 |
| 2025-04-02 | $14.34 | $14.34 | $14.23 | $14.27 | $14.27 | 58,474 |
| 2025-04-01 | $14.31 | $14.38 | $14.28 | $14.29 | $14.29 | 49,275 |
| 2025-03-31 | $14.43 | $14.47 | $14.37 | $14.45 | $14.32 | 72,571 |
| 2025-03-28 | $14.47 | $14.55 | $14.44 | $14.47 | $14.34 | 31,794 |
| 2025-03-27 | $14.52 | $14.55 | $14.43 | $14.49 | $14.36 | 29,643 |
| 2025-03-26 | $14.52 | $14.53 | $14.40 | $14.49 | $14.36 | 75,443 |
| 2025-03-25 | $14.53 | $14.66 | $14.50 | $14.52 | $14.39 | 45,985 |
| 2025-03-24 | $14.40 | $14.52 | $14.40 | $14.48 | $14.35 | 80,420 |
| 2025-03-21 | $14.34 | $14.43 | $14.34 | $14.41 | $14.29 | 52,293 |
| 2025-03-20 | $14.36 | $14.43 | $14.34 | $14.38 | $14.26 | 65,803 |
| 2025-03-19 | $14.40 | $14.42 | $14.36 | $14.42 | $14.29 | 43,775 |
| 2025-03-18 | $14.36 | $14.41 | $14.34 | $14.36 | $14.24 | 59,041 |
| 2025-03-17 | $14.36 | $14.38 | $14.34 | $14.36 | $14.24 | 63,018 |
| 2025-03-14 | $14.40 | $14.40 | $14.32 | $14.32 | $14.20 | 55,159 |
| 2025-03-13 | $14.41 | $14.46 | $14.31 | $14.31 | $14.19 | 51,374 |
| 2025-03-12 | $14.50 | $14.71 | $14.32 | $14.42 | $14.29 | 89,375 |
| 2025-03-11 | $14.38 | $14.51 | $14.38 | $14.42 | $14.29 | 54,444 |
| 2025-03-10 | $14.50 | $14.53 | $14.39 | $14.42 | $14.29 | 79,979 |
| 2025-03-07 | $14.55 | $14.57 | $14.50 | $14.50 | $14.37 | 53,218 |
| 2025-03-06 | $14.49 | $14.54 | $14.46 | $14.51 | $14.38 | 50,983 |
| 2025-03-05 | $14.54 | $14.57 | $14.52 | $14.52 | $14.39 | 43,724 |
| 2025-03-04 | $14.58 | $14.58 | $14.52 | $14.54 | $14.41 | 71,562 |
| 2025-03-03 | $14.57 | $14.69 | $14.47 | $14.58 | $14.45 | 48,630 |
| 2025-02-28 | $14.70 | $14.78 | $14.67 | $14.71 | $14.46 | 70,386 |
| 2025-02-27 | $14.77 | $14.79 | $14.67 | $14.72 | $14.47 | 94,139 |
| 2025-02-26 | $14.64 | $14.74 | $14.63 | $14.70 | $14.45 | 73,550 |
| 2025-02-25 | $14.65 | $14.74 | $14.60 | $14.64 | $14.39 | 84,525 |
| 2025-02-24 | $14.56 | $14.60 | $14.55 | $14.60 | $14.35 | 80,304 |
| 2025-02-21 | $14.64 | $14.64 | $14.55 | $14.56 | $14.31 | 85,378 |
| 2025-02-20 | $14.62 | $14.62 | $14.53 | $14.60 | $14.35 | 241,199 |
| 2025-02-19 | $14.47 | $14.57 | $14.47 | $14.53 | $14.28 | 97,704 |
| 2025-02-18 | $14.54 | $14.60 | $14.50 | $14.51 | $14.26 | 229,923 |
| 2025-02-14 | $14.64 | $14.64 | $14.52 | $14.55 | $14.30 | 104,083 |
| 2025-02-13 | $14.55 | $14.62 | $14.53 | $14.54 | $14.29 | 93,122 |
| 2025-02-12 | $14.56 | $14.65 | $14.55 | $14.56 | $14.31 | 78,878 |
| 2025-02-11 | $14.59 | $14.69 | $14.54 | $14.59 | $14.34 | 69,232 |
| 2025-02-10 | $14.70 | $14.74 | $14.66 | $14.66 | $14.41 | 42,021 |
| 2025-02-07 | $14.68 | $14.69 | $14.62 | $14.65 | $14.40 | 88,258 |
| 2025-02-06 | $14.68 | $14.74 | $14.62 | $14.66 | $14.41 | 80,477 |
| 2025-02-05 | $14.65 | $14.75 | $14.63 | $14.64 | $14.39 | 73,726 |
| 2025-02-04 | $14.71 | $14.71 | $14.58 | $14.65 | $14.40 | 54,551 |
| 2025-02-03 | $14.70 | $14.74 | $14.58 | $14.67 | $14.42 | 126,987 |
| 2025-01-31 | $14.72 | $14.80 | $14.70 | $14.80 | $14.42 | 99,659 |
| 2025-01-30 | $14.71 | $14.72 | $14.65 | $14.70 | $14.33 | 53,118 |
| 2025-01-29 | $14.62 | $14.68 | $14.55 | $14.64 | $14.27 | 127,410 |
| 2025-01-28 | $14.56 | $14.65 | $14.56 | $14.62 | $14.25 | 116,791 |
| 2025-01-27 | $14.62 | $14.68 | $14.55 | $14.60 | $14.23 | 122,712 |
| 2025-01-24 | $14.65 | $14.70 | $14.63 | $14.68 | $14.68 | 137,023 |
| 2025-01-23 | $14.61 | $14.67 | $14.55 | $14.65 | $14.65 | 73,448 |
| 2025-01-22 | $14.63 | $14.64 | $14.55 | $14.60 | $14.60 | 73,397 |
| 2025-01-21 | $14.57 | $14.59 | $14.46 | $14.57 | $14.57 | 89,641 |
| 2025-01-17 | $14.45 | $14.52 | $14.39 | $14.50 | $14.50 | 110,382 |
| 2025-01-16 | $14.70 | $14.71 | $14.39 | $14.40 | $14.40 | 641,154 |
| 2025-01-15 | $14.60 | $14.64 | $14.55 | $14.62 | $14.62 | 81,996 |
| 2025-01-14 | $14.49 | $14.53 | $14.41 | $14.52 | $14.52 | 72,706 |
| 2025-01-13 | $14.43 | $14.46 | $14.33 | $14.41 | $14.41 | 84,388 |
| 2025-01-10 | $14.36 | $14.44 | $14.35 | $14.41 | $14.41 | 127,427 |
| 2025-01-08 | $14.49 | $14.49 | $14.30 | $14.46 | $14.46 | 66,387 |
| 2025-01-07 | $14.53 | $14.55 | $14.42 | $14.44 | $14.44 | 75,328 |
| 2025-01-06 | $14.47 | $14.59 | $14.45 | $14.47 | $14.47 | 132,489 |
| 2025-01-03 | $14.50 | $14.54 | $14.39 | $14.47 | $14.47 | 75,424 |
| 2025-01-02 | $14.39 | $14.47 | $14.35 | $14.41 | $14.41 | 116,296 |
| 2024-12-31 | $14.50 | $14.55 | $14.45 | $14.48 | $14.36 | 203,144 |
| 2024-12-30 | $14.53 | $14.57 | $14.44 | $14.50 | $14.38 | 184,106 |
| 2024-12-27 | $14.55 | $14.65 | $14.35 | $14.53 | $14.41 | 210,747 |
| 2024-12-26 | $14.75 | $14.80 | $14.57 | $14.61 | $14.48 | 180,304 |
| 2024-12-24 | $14.59 | $14.73 | $14.56 | $14.69 | $14.56 | 61,048 |
| 2024-12-23 | $14.68 | $14.68 | $14.54 | $14.62 | $14.49 | 129,416 |
| 2024-12-20 | $14.40 | $14.65 | $14.40 | $14.65 | $14.52 | 138,069 |
| 2024-12-19 | $14.60 | $14.60 | $14.34 | $14.43 | $14.31 | 118,722 |
| 2024-12-18 | $14.65 | $14.72 | $14.52 | $14.53 | $14.41 | 146,359 |
| 2024-12-17 | $14.66 | $14.75 | $14.66 | $14.69 | $14.56 | 167,471 |
| 2024-12-16 | $14.67 | $14.76 | $14.66 | $14.71 | $14.71 | 167,705 |
| 2024-12-13 | $14.69 | $14.73 | $14.65 | $14.65 | $14.65 | 82,681 |
| 2024-12-12 | $14.76 | $14.76 | $14.66 | $14.69 | $14.69 | 102,055 |
| 2024-12-11 | $14.55 | $14.78 | $14.55 | $14.71 | $14.71 | 146,398 |
| 2024-12-10 | $14.62 | $14.70 | $14.56 | $14.59 | $14.59 | 183,718 |
| 2024-12-09 | $14.68 | $14.68 | $14.56 | $14.63 | $14.63 | 111,826 |
| 2024-12-06 | $14.65 | $14.74 | $14.55 | $14.62 | $14.62 | 223,892 |
| 2024-12-05 | $14.70 | $14.71 | $14.63 | $14.68 | $14.68 | 185,371 |
| 2024-12-04 | $14.77 | $14.80 | $14.66 | $14.72 | $14.72 | 183,191 |
| 2024-12-03 | $14.91 | $14.92 | $14.76 | $14.81 | $14.81 | 97,785 |
| 2024-12-02 | $14.74 | $14.85 | $14.73 | $14.85 | $14.85 | 58,354 |
| 2024-11-29 | $14.83 | $14.93 | $14.83 | $14.92 | $14.80 | 25,883 |
| 2024-11-27 | $14.74 | $14.85 | $14.74 | $14.84 | $14.72 | 92,836 |
| 2024-11-26 | $14.78 | $14.94 | $14.73 | $14.73 | $14.61 | 186,300 |
| 2024-11-25 | $14.97 | $14.97 | $14.77 | $14.82 | $14.70 | 86,253 |
| 2024-11-22 | $14.68 | $14.89 | $14.68 | $14.89 | $14.77 | 71,167 |
| 2024-11-21 | $14.65 | $14.75 | $14.65 | $14.72 | $14.60 | 88,300 |
| 2024-11-20 | $14.62 | $14.68 | $14.61 | $14.65 | $14.53 | 39,460 |
| 2024-11-19 | $14.66 | $14.68 | $14.61 | $14.68 | $14.56 | 53,355 |
| 2024-11-18 | $14.60 | $14.66 | $14.51 | $14.66 | $14.54 | 78,575 |
| 2024-11-15 | $14.59 | $14.62 | $14.52 | $14.56 | $14.44 | 41,371 |
| 2024-11-14 | $14.58 | $14.64 | $14.56 | $14.58 | $14.46 | 46,622 |
| 2024-11-13 | $14.64 | $14.69 | $14.56 | $14.69 | $14.57 | 97,121 |
| 2024-11-12 | $14.71 | $14.82 | $14.52 | $14.60 | $14.48 | 113,120 |
| 2024-11-11 | $14.90 | $14.91 | $14.76 | $14.77 | $14.65 | 54,353 |
| 2024-11-08 | $14.62 | $14.85 | $14.60 | $14.85 | $14.73 | 109,186 |
| 2024-11-07 | $14.56 | $14.66 | $14.51 | $14.64 | $14.52 | 74,027 |
| 2024-11-06 | $14.45 | $14.56 | $14.41 | $14.55 | $14.43 | 53,121 |
| 2024-11-05 | $14.40 | $14.50 | $14.39 | $14.48 | $14.36 | 87,898 |
| 2024-11-04 | $14.55 | $14.57 | $14.42 | $14.45 | $14.33 | 130,616 |
| 2024-11-01 | $14.58 | $14.64 | $14.51 | $14.55 | $14.43 | 57,328 |
| 2024-10-31 | $14.62 | $14.76 | $14.61 | $14.67 | $14.42 | 54,567 |
| 2024-10-30 | $14.74 | $14.74 | $14.64 | $14.66 | $14.41 | 48,168 |
| 2024-10-29 | $14.80 | $14.80 | $14.61 | $14.63 | $14.63 | 95,712 |
| 2024-10-28 | $14.77 | $14.79 | $14.71 | $14.74 | $14.74 | 65,248 |
| 2024-10-25 | $14.70 | $14.83 | $14.70 | $14.74 | $14.74 | 78,159 |
| 2024-10-24 | $14.68 | $14.68 | $14.62 | $14.68 | $14.68 | 64,873 |
| 2024-10-23 | $14.74 | $14.74 | $14.60 | $14.60 | $14.60 | 111,596 |
| 2024-10-22 | $14.84 | $14.84 | $14.63 | $14.71 | $14.71 | 185,090 |
| 2024-10-21 | $14.84 | $14.88 | $14.81 | $14.82 | $14.82 | 57,361 |
| 2024-10-18 | $14.95 | $14.95 | $14.80 | $14.89 | $14.89 | 64,215 |
| 2024-10-17 | $14.96 | $14.99 | $14.89 | $14.89 | $14.89 | 65,756 |
| 2024-10-16 | $14.97 | $14.97 | $14.89 | $14.91 | $14.91 | 45,619 |
| 2024-10-15 | $14.92 | $14.99 | $14.88 | $14.92 | $14.92 | 74,823 |
| 2024-10-14 | $15.00 | $15.03 | $14.96 | $14.96 | $14.96 | 54,789 |
| 2024-10-11 | $15.00 | $15.00 | $14.95 | $14.97 | $14.97 | 41,581 |
| 2024-10-10 | $14.98 | $15.06 | $14.89 | $14.99 | $14.99 | 100,433 |
| 2024-10-09 | $14.88 | $14.97 | $14.88 | $14.95 | $14.95 | 95,732 |
| 2024-10-08 | $14.99 | $15.01 | $14.91 | $14.91 | $14.91 | 64,536 |
| 2024-10-07 | $15.00 | $15.01 | $14.95 | $14.96 | $14.96 | 81,885 |
| 2024-10-04 | $15.03 | $15.10 | $14.99 | $15.00 | $15.00 | 58,798 |
| 2024-10-03 | $15.05 | $15.05 | $14.96 | $15.01 | $15.01 | 77,175 |
| 2024-10-02 | $15.03 | $15.03 | $14.96 | $15.01 | $15.01 | 60,286 |
| 2024-10-01 | $15.11 | $15.11 | $14.99 | $15.02 | $15.02 | 126,269 |
| 2024-09-30 | $15.00 | $15.13 | $15.00 | $15.12 | $14.99 | 93,182 |
| 2024-09-27 | $15.06 | $15.12 | $14.93 | $14.96 | $14.83 | 96,092 |
| 2024-09-26 | $14.91 | $15.08 | $14.90 | $15.00 | $14.87 | 75,277 |
| 2024-09-25 | $14.96 | $14.97 | $14.85 | $14.92 | $14.79 | 117,655 |
| 2024-09-24 | $14.89 | $14.89 | $14.72 | $14.89 | $14.76 | 153,894 |
| 2024-09-23 | $14.85 | $14.97 | $14.80 | $14.84 | $14.71 | 121,664 |
| 2024-09-20 | $14.94 | $14.99 | $14.87 | $14.91 | $14.78 | 61,164 |
| 2024-09-19 | $14.93 | $14.99 | $14.85 | $14.91 | $14.91 | 76,688 |
| 2024-09-18 | $14.87 | $14.91 | $14.80 | $14.91 | $14.91 | 55,033 |
| 2024-09-17 | $14.87 | $14.88 | $14.76 | $14.80 | $14.80 | 82,599 |
| 2024-09-16 | $14.84 | $14.86 | $14.75 | $14.81 | $14.81 | 57,469 |
| 2024-09-13 | $14.66 | $14.81 | $14.66 | $14.77 | $14.77 | 76,393 |
| 2024-09-12 | $14.66 | $14.75 | $14.66 | $14.71 | $14.71 | 85,010 |
| 2024-09-11 | $14.72 | $14.74 | $14.63 | $14.67 | $14.67 | 98,340 |
| 2024-09-10 | $14.78 | $14.79 | $14.66 | $14.71 | $14.71 | 154,258 |
| 2024-09-09 | $14.80 | $14.80 | $14.62 | $14.72 | $14.72 | 107,058 |
| 2024-09-06 | $14.84 | $14.92 | $14.66 | $14.70 | $14.70 | 90,237 |
| 2024-09-05 | $14.76 | $14.89 | $14.76 | $14.84 | $14.84 | 63,787 |
| 2024-09-04 | $14.77 | $14.98 | $14.76 | $14.77 | $14.77 | 68,661 |
| 2024-09-03 | $14.91 | $14.93 | $14.75 | $14.79 | $14.79 | 67,509 |
| 2024-08-30 | $14.99 | $15.00 | $14.85 | $15.00 | $14.87 | 99,236 |
| 2024-08-29 | $14.86 | $14.94 | $14.84 | $14.92 | $14.79 | 85,167 |
| 2024-08-28 | $14.87 | $14.92 | $14.78 | $14.85 | $14.72 | 72,437 |
| 2024-08-27 | $14.94 | $14.97 | $14.80 | $14.95 | $14.82 | 112,971 |
| 2024-08-26 | $14.86 | $14.94 | $14.81 | $14.94 | $14.81 | 78,220 |
| 2024-08-23 | $14.76 | $14.84 | $14.69 | $14.82 | $14.69 | 130,386 |
| 2024-08-22 | $14.75 | $14.80 | $14.67 | $14.71 | $14.58 | 88,685 |
| 2024-08-21 | $14.77 | $14.81 | $14.75 | $14.77 | $14.64 | 99,104 |
| 2024-08-20 | $14.82 | $14.83 | $14.70 | $14.76 | $14.63 | 57,037 |
| 2024-08-19 | $14.65 | $14.79 | $14.64 | $14.78 | $14.65 | 102,530 |
| 2024-08-16 | $14.64 | $14.88 | $14.62 | $14.65 | $14.52 | 72,470 |
| 2024-08-15 | $14.70 | $14.70 | $14.63 | $14.63 | $14.50 | 83,534 |
| 2024-08-14 | $14.75 | $14.75 | $14.61 | $14.68 | $14.55 | 70,553 |
| 2024-08-13 | $14.70 | $14.73 | $14.63 | $14.66 | $14.53 | 79,696 |
| 2024-08-12 | $14.65 | $14.70 | $14.60 | $14.65 | $14.52 | 55,782 |
| 2024-08-09 | $14.66 | $14.69 | $14.57 | $14.63 | $14.63 | 69,512 |
| 2024-08-08 | $14.60 | $14.71 | $14.57 | $14.59 | $14.59 | 90,149 |
| 2024-08-07 | $14.47 | $14.67 | $14.47 | $14.60 | $14.60 | 125,631 |
| 2024-08-06 | $14.37 | $14.45 | $14.32 | $14.44 | $14.44 | 95,730 |
| 2024-08-05 | $14.60 | $14.61 | $14.35 | $14.37 | $14.37 | 132,502 |
| 2024-08-02 | $14.78 | $14.79 | $14.65 | $14.72 | $14.72 | 95,610 |
| 2024-08-01 | $14.83 | $14.83 | $14.68 | $14.76 | $14.76 | 68,511 |
| 2024-07-31 | $14.83 | $14.90 | $14.77 | $14.90 | $14.77 | 122,785 |
| 2024-07-30 | $14.79 | $14.82 | $14.74 | $14.76 | $14.63 | 65,967 |
| 2024-07-29 | $14.73 | $14.86 | $14.72 | $14.75 | $14.75 | 77,115 |
| 2024-07-26 | $14.73 | $14.81 | $14.73 | $14.77 | $14.77 | 95,212 |
| 2024-07-25 | $14.72 | $14.77 | $14.59 | $14.74 | $14.74 | 90,647 |
| 2024-07-24 | $14.68 | $14.76 | $14.58 | $14.65 | $14.65 | 102,392 |
| 2024-07-23 | $14.53 | $14.74 | $14.51 | $14.73 | $14.73 | 61,299 |
| 2024-07-22 | $14.70 | $14.73 | $14.49 | $14.58 | $14.58 | 79,749 |
| 2024-07-19 | $14.61 | $14.84 | $14.48 | $14.67 | $14.67 | 461,224 |
| 2024-07-18 | $14.61 | $14.82 | $14.49 | $14.62 | $14.62 | 117,726 |
| 2024-07-17 | $14.76 | $14.78 | $14.51 | $14.51 | $14.51 | 105,676 |
| 2024-07-16 | $14.81 | $14.86 | $14.68 | $14.76 | $14.76 | 134,315 |
| 2024-07-15 | $14.76 | $14.85 | $14.67 | $14.76 | $14.76 | 123,312 |
| 2024-07-12 | $14.53 | $14.72 | $14.51 | $14.65 | $14.65 | 81,201 |
| 2024-07-11 | $14.49 | $14.60 | $14.45 | $14.55 | $14.55 | 68,564 |
| 2024-07-10 | $14.59 | $14.59 | $14.43 | $14.44 | $14.44 | 97,378 |
| 2024-07-09 | $14.37 | $14.70 | $14.26 | $14.63 | $14.63 | 507,522 |
| 2024-07-08 | $14.30 | $14.38 | $14.27 | $14.33 | $14.33 | 56,837 |
| 2024-07-05 | $14.23 | $14.40 | $14.17 | $14.34 | $14.34 | 47,578 |
| 2024-07-03 | $14.20 | $14.23 | $14.17 | $14.22 | $14.22 | 49,442 |
| 2024-07-02 | $14.17 | $14.24 | $14.17 | $14.20 | $14.20 | 106,070 |
| 2024-07-01 | $14.27 | $14.31 | $14.13 | $14.20 | $14.20 | 95,534 |
| 2024-06-28 | $14.29 | $14.39 | $14.25 | $14.32 | $14.19 | 69,111 |
| 2024-06-27 | $14.29 | $14.38 | $14.25 | $14.29 | $14.16 | 83,955 |
| 2024-06-26 | $14.20 | $14.29 | $14.17 | $14.24 | $14.11 | 134,880 |
| 2024-06-25 | $14.25 | $14.25 | $14.15 | $14.23 | $14.10 | 145,689 |
| 2024-06-24 | $14.12 | $14.19 | $14.09 | $14.16 | $14.03 | 76,664 |
| 2024-06-21 | $13.96 | $14.25 | $13.93 | $14.12 | $13.99 | 160,909 |
| 2024-06-20 | $13.99 | $14.02 | $13.93 | $14.02 | $13.89 | 163,120 |
| 2024-06-18 | $14.01 | $14.05 | $13.88 | $14.01 | $13.88 | 145,396 |
| 2024-06-17 | $14.09 | $14.09 | $14.00 | $14.03 | $13.90 | 55,055 |
| 2024-06-14 | $14.06 | $14.07 | $13.99 | $14.06 | $14.06 | 92,233 |
| 2024-06-13 | $14.07 | $14.07 | $13.99 | $14.03 | $14.03 | 113,348 |
| 2024-06-12 | $14.04 | $14.10 | $14.02 | $14.03 | $14.03 | 111,534 |
| 2024-06-11 | $13.90 | $13.98 | $13.90 | $13.98 | $13.98 | 92,727 |
| 2024-06-10 | $13.92 | $13.95 | $13.92 | $13.93 | $13.93 | 71,299 |
| 2024-06-07 | $13.92 | $13.95 | $13.90 | $13.92 | $13.92 | 89,683 |
| 2024-06-06 | $13.98 | $13.98 | $13.91 | $13.96 | $13.96 | 84,319 |
| 2024-06-05 | $13.97 | $14.02 | $13.90 | $13.98 | $13.98 | 239,448 |
| 2024-06-04 | $14.02 | $14.02 | $13.80 | $13.97 | $13.97 | 157,018 |
| 2024-06-03 | $13.97 | $14.04 | $13.94 | $13.94 | $13.94 | 112,218 |
| 2024-05-31 | $14.09 | $14.17 | $14.08 | $14.10 | $13.97 | 72,239 |
| 2024-05-30 | $14.05 | $14.10 | $14.02 | $14.04 | $13.91 | 134,492 |
| 2024-05-29 | $14.37 | $14.37 | $14.02 | $14.06 | $13.93 | 147,951 |
| 2024-05-28 | $14.40 | $14.42 | $14.13 | $14.17 | $14.04 | 149,534 |
| 2024-05-24 | $14.34 | $14.37 | $14.28 | $14.30 | $14.17 | 172,847 |
| 2024-05-23 | $14.46 | $14.49 | $14.31 | $14.32 | $14.32 | 79,403 |
| 2024-05-22 | $14.47 | $14.50 | $14.35 | $14.37 | $14.37 | 65,114 |
| 2024-05-21 | $14.44 | $14.52 | $14.39 | $14.48 | $14.48 | 67,537 |
| 2024-05-20 | $14.42 | $14.50 | $14.37 | $14.46 | $14.46 | 79,462 |
| 2024-05-17 | $14.31 | $14.42 | $14.31 | $14.39 | $14.39 | 34,581 |
| 2024-05-16 | $14.57 | $14.57 | $14.31 | $14.40 | $14.40 | 95,160 |
| 2024-05-15 | $14.33 | $14.53 | $14.31 | $14.50 | $14.50 | 152,967 |
| 2024-05-14 | $14.26 | $14.32 | $14.21 | $14.31 | $14.31 | 55,427 |
| 2024-05-13 | $14.27 | $14.30 | $14.18 | $14.30 | $14.30 | 90,370 |
| 2024-05-10 | $14.29 | $14.30 | $14.18 | $14.23 | $14.23 | 95,191 |
| 2024-05-09 | $14.27 | $14.29 | $14.21 | $14.26 | $14.26 | 75,165 |
| 2024-05-08 | $14.26 | $14.28 | $14.21 | $14.28 | $14.28 | 62,704 |
| 2024-05-07 | $14.24 | $14.30 | $14.21 | $14.26 | $14.26 | 60,996 |
| 2024-05-06 | $14.33 | $14.34 | $14.23 | $14.23 | $14.23 | 77,358 |
| 2024-05-03 | $14.13 | $14.23 | $14.13 | $14.23 | $14.23 | 59,844 |
| 2024-05-02 | $14.11 | $14.12 | $14.04 | $14.06 | $14.06 | 80,275 |
| 2024-05-01 | $14.03 | $14.16 | $14.03 | $14.13 | $14.13 | 65,417 |
| 2024-04-30 | $14.20 | $14.30 | $14.10 | $14.16 | $14.03 | 105,599 |
| 2024-04-29 | $14.23 | $14.33 | $14.19 | $14.28 | $14.15 | 103,345 |
| 2024-04-26 | $14.03 | $14.17 | $14.03 | $14.13 | $14.00 | 105,234 |
| 2024-04-25 | $14.15 | $14.24 | $14.02 | $14.05 | $13.92 | 161,664 |
| 2024-04-24 | $14.22 | $14.22 | $14.00 | $14.16 | $14.03 | 160,869 |
| 2024-04-23 | $14.16 | $14.31 | $14.08 | $14.20 | $14.20 | 163,320 |
| 2024-04-22 | $14.05 | $14.17 | $14.05 | $14.08 | $14.08 | 83,745 |
| 2024-04-19 | $14.10 | $14.15 | $14.04 | $14.06 | $14.06 | 103,412 |
| 2024-04-18 | $14.11 | $14.15 | $14.09 | $14.11 | $14.11 | 95,610 |
| 2024-04-17 | $14.01 | $14.13 | $14.01 | $14.07 | $14.07 | 118,288 |
| 2024-04-16 | $14.02 | $14.02 | $13.93 | $13.99 | $13.99 | 100,681 |
| 2024-04-15 | $14.04 | $14.08 | $13.97 | $14.08 | $14.08 | 281,033 |
| 2024-04-12 | $14.04 | $14.15 | $13.95 | $14.05 | $14.05 | 137,928 |
| 2024-04-11 | $14.30 | $14.30 | $14.00 | $14.04 | $14.04 | 309,095 |
| 2024-04-10 | $14.23 | $14.34 | $14.22 | $14.24 | $14.24 | 118,887 |
| 2024-04-09 | $14.36 | $14.37 | $14.23 | $14.37 | $14.37 | 129,780 |
| 2024-04-08 | $14.30 | $14.31 | $14.24 | $14.27 | $14.27 | 95,599 |
| 2024-04-05 | $14.17 | $14.26 | $14.17 | $14.21 | $14.21 | 70,246 |
| 2024-04-04 | $14.26 | $14.33 | $14.14 | $14.16 | $14.16 | 121,964 |
| 2024-04-03 | $14.22 | $14.27 | $14.20 | $14.26 | $14.26 | 96,161 |
| 2024-04-02 | $14.33 | $14.35 | $14.22 | $14.25 | $14.25 | 76,244 |
| 2024-04-01 | $14.48 | $14.48 | $14.34 | $14.35 | $14.35 | 95,819 |
| 2024-03-28 | $14.51 | $14.56 | $14.50 | $14.54 | $14.41 | 100,836 |
| 2024-03-27 | $14.50 | $14.55 | $14.48 | $14.54 | $14.54 | 106,625 |
| 2024-03-26 | $14.40 | $14.52 | $14.35 | $14.49 | $14.49 | 207,761 |
| 2024-03-25 | $14.32 | $14.50 | $14.27 | $14.28 | $14.28 | 199,837 |
| 2024-03-22 | $14.32 | $14.36 | $14.23 | $14.27 | $14.27 | 189,377 |
| 2024-03-21 | $14.40 | $14.40 | $14.28 | $14.33 | $14.33 | 137,654 |
| 2024-03-20 | $14.32 | $14.39 | $14.29 | $14.31 | $14.31 | 276,272 |
| 2024-03-19 | $14.32 | $14.36 | $14.30 | $14.32 | $14.32 | 76,010 |
| 2024-03-18 | $14.45 | $14.47 | $14.30 | $14.34 | $14.34 | 115,319 |
| 2024-03-15 | $14.27 | $14.38 | $14.27 | $14.38 | $14.38 | 140,656 |
| 2024-03-14 | $14.41 | $14.41 | $14.23 | $14.30 | $14.30 | 166,616 |
| 2024-03-13 | $14.41 | $14.45 | $14.35 | $14.38 | $14.38 | 83,878 |
| 2024-03-12 | $14.47 | $14.50 | $14.37 | $14.39 | $14.39 | 142,235 |
| 2024-03-11 | $14.38 | $14.48 | $14.35 | $14.39 | $14.39 | 103,448 |
| 2024-03-08 | $14.37 | $14.44 | $14.33 | $14.41 | $14.41 | 119,671 |
| 2024-03-07 | $14.41 | $14.41 | $14.28 | $14.32 | $14.32 | 132,245 |
| 2024-03-06 | $14.38 | $14.41 | $14.29 | $14.31 | $14.31 | 166,588 |
| 2024-03-05 | $14.36 | $14.39 | $14.27 | $14.36 | $14.36 | 222,478 |
| 2024-03-04 | $14.53 | $14.58 | $14.33 | $14.33 | $14.33 | 202,228 |
| 2024-03-01 | $14.55 | $14.59 | $14.48 | $14.52 | $14.52 | 191,082 |
| 2024-02-29 | $14.65 | $14.74 | $14.61 | $14.65 | $14.52 | 525,443 |
| 2024-02-28 | $14.57 | $14.65 | $14.55 | $14.57 | $14.44 | 264,566 |
| 2024-02-27 | $14.50 | $14.51 | $14.45 | $14.50 | $14.37 | 159,714 |
| 2024-02-26 | $14.64 | $14.67 | $14.44 | $14.46 | $14.46 | 141,610 |
| 2024-02-23 | $14.67 | $14.68 | $14.50 | $14.54 | $14.54 | 118,006 |
| 2024-02-22 | $14.45 | $14.57 | $14.41 | $14.54 | $14.54 | 239,652 |
| 2024-02-21 | $14.30 | $14.44 | $14.30 | $14.43 | $14.43 | 288,310 |
| 2024-02-20 | $14.43 | $14.46 | $14.28 | $14.28 | $14.28 | 284,226 |
| 2024-02-16 | $14.30 | $14.41 | $14.30 | $14.39 | $14.39 | 205,117 |
| 2024-02-15 | $14.30 | $14.32 | $14.25 | $14.30 | $14.30 | 143,079 |
| 2024-02-14 | $14.20 | $14.33 | $14.20 | $14.23 | $14.23 | 171,283 |
| 2024-02-13 | $14.16 | $14.21 | $14.14 | $14.20 | $14.20 | 197,677 |
| 2024-02-12 | $14.24 | $14.35 | $14.14 | $14.23 | $14.23 | 321,820 |
| 2024-02-09 | $14.13 | $14.18 | $14.10 | $14.14 | $14.14 | 72,605 |
| 2024-02-08 | $14.12 | $14.19 | $14.12 | $14.19 | $14.19 | 77,161 |
| 2024-02-07 | $14.06 | $14.21 | $14.06 | $14.20 | $14.20 | 72,428 |
| 2024-02-06 | $14.04 | $14.07 | $13.96 | $14.05 | $14.05 | 116,662 |
| 2024-02-05 | $14.06 | $14.06 | $13.87 | $13.95 | $13.95 | 132,322 |
| 2024-02-02 | $14.00 | $14.04 | $13.94 | $14.02 | $14.02 | 201,595 |
| 2024-02-01 | $14.02 | $14.10 | $13.92 | $14.03 | $14.03 | 155,655 |
| 2024-01-31 | $13.97 | $14.18 | $13.94 | $14.18 | $14.05 | 221,691 |
| 2024-01-30 | $13.97 | $13.98 | $13.93 | $13.97 | $13.84 | 108,956 |
| 2024-01-29 | $13.90 | $13.95 | $13.86 | $13.93 | $13.80 | 154,973 |
| 2024-01-26 | $13.85 | $13.93 | $13.85 | $13.93 | $13.80 | 161,485 |
| 2024-01-25 | $13.88 | $13.89 | $13.83 | $13.88 | $13.75 | 146,898 |
| 2024-01-24 | $13.79 | $13.82 | $13.75 | $13.78 | $13.65 | 147,046 |
| 2024-01-23 | $13.85 | $13.85 | $13.72 | $13.74 | $13.61 | 127,805 |
| 2024-01-22 | $13.69 | $13.76 | $13.68 | $13.74 | $13.61 | 225,947 |
| 2024-01-19 | $13.70 | $13.72 | $13.59 | $13.69 | $13.56 | 605,640 |
| 2024-01-18 | $13.74 | $13.74 | $13.68 | $13.70 | $13.57 | 141,579 |
| 2024-01-17 | $13.75 | $13.79 | $13.65 | $13.67 | $13.54 | 114,593 |
| 2024-01-16 | $13.88 | $13.89 | $13.76 | $13.76 | $13.63 | 218,753 |
| 2024-01-12 | $13.99 | $14.01 | $13.87 | $13.91 | $13.91 | 176,493 |
| 2024-01-11 | $13.96 | $14.00 | $13.92 | $13.98 | $13.98 | 95,246 |
| 2024-01-10 | $13.86 | $13.97 | $13.84 | $13.96 | $13.96 | 190,968 |
| 2024-01-09 | $13.87 | $13.97 | $13.83 | $13.91 | $13.91 | 167,567 |
| 2024-01-08 | $13.85 | $13.98 | $13.85 | $13.92 | $13.92 | 104,426 |
| 2024-01-05 | $13.80 | $13.90 | $13.80 | $13.89 | $13.89 | 207,600 |
| 2024-01-04 | $13.86 | $13.86 | $13.78 | $13.82 | $13.82 | 99,354 |
| 2024-01-03 | $13.75 | $13.82 | $13.73 | $13.81 | $13.81 | 64,313 |
| 2024-01-02 | $13.79 | $13.82 | $13.72 | $13.81 | $13.81 | 79,305 |
| 2023-12-29 | $13.95 | $14.02 | $13.91 | $13.93 | $13.80 | 166,101 |
| 2023-12-28 | $13.95 | $14.02 | $13.95 | $13.98 | $13.85 | 203,169 |
| 2023-12-27 | $14.01 | $14.06 | $13.95 | $13.97 | $13.84 | 274,999 |
| 2023-12-26 | $14.12 | $14.20 | $13.96 | $14.07 | $13.94 | 228,571 |
| 2023-12-22 | $14.00 | $14.06 | $13.93 | $14.04 | $14.04 | 129,925 |
| 2023-12-21 | $13.96 | $13.99 | $13.92 | $13.99 | $13.99 | 124,399 |
| 2023-12-20 | $14.00 | $14.00 | $13.92 | $13.95 | $13.95 | 117,030 |
| 2023-12-19 | $13.99 | $14.03 | $13.93 | $13.95 | $13.95 | 129,692 |
| 2023-12-18 | $13.95 | $14.00 | $13.92 | $13.93 | $13.93 | 85,794 |
| 2023-12-15 | $14.00 | $14.00 | $13.94 | $13.97 | $13.97 | 114,746 |
| 2023-12-14 | $13.72 | $13.97 | $13.72 | $13.94 | $13.94 | 239,471 |
| 2023-12-13 | $13.60 | $13.72 | $13.55 | $13.72 | $13.72 | 142,739 |
| 2023-12-12 | $13.64 | $13.64 | $13.58 | $13.60 | $13.60 | 128,665 |
| 2023-12-11 | $13.63 | $13.63 | $13.54 | $13.60 | $13.60 | 147,427 |
| 2023-12-08 | $13.54 | $13.67 | $13.54 | $13.65 | $13.65 | 83,098 |
| 2023-12-07 | $13.56 | $13.66 | $13.56 | $13.64 | $13.64 | 196,963 |
| 2023-12-06 | $13.57 | $13.63 | $13.53 | $13.61 | $13.61 | 212,417 |
| 2023-12-05 | $13.57 | $13.58 | $13.49 | $13.57 | $13.57 | 194,012 |
| 2023-12-04 | $13.53 | $13.58 | $13.49 | $13.53 | $13.53 | 172,223 |
| 2023-12-01 | $13.49 | $13.58 | $13.46 | $13.58 | $13.58 | 152,891 |
| 2023-11-30 | $13.65 | $13.68 | $13.55 | $13.58 | $13.45 | 114,397 |
| 2023-11-29 | $13.61 | $13.70 | $13.61 | $13.68 | $13.55 | 62,345 |
| 2023-11-28 | $13.60 | $13.66 | $13.53 | $13.57 | $13.44 | 125,864 |
| 2023-11-27 | $13.65 | $13.65 | $13.56 | $13.62 | $13.49 | 80,641 |
| 2023-11-24 | $13.60 | $13.60 | $13.50 | $13.58 | $13.45 | 80,269 |
| 2023-11-22 | $13.67 | $13.68 | $13.56 | $13.57 | $13.44 | 129,571 |
| 2023-11-21 | $13.65 | $13.65 | $13.54 | $13.58 | $13.45 | 172,105 |
| 2023-11-20 | $13.43 | $13.55 | $13.43 | $13.55 | $13.42 | 110,063 |
| 2023-11-17 | $13.41 | $13.52 | $13.40 | $13.48 | $13.35 | 102,212 |
| 2023-11-16 | $13.27 | $13.40 | $13.25 | $13.40 | $13.27 | 79,656 |
| 2023-11-15 | $13.27 | $13.36 | $13.27 | $13.29 | $13.16 | 88,552 |
| 2023-11-14 | $13.35 | $13.38 | $13.26 | $13.36 | $13.23 | 102,736 |
| 2023-11-13 | $13.12 | $13.17 | $13.10 | $13.15 | $13.03 | 53,967 |
| 2023-11-10 | $13.07 | $13.18 | $13.07 | $13.16 | $13.16 | 106,549 |
| 2023-11-09 | $13.28 | $13.35 | $13.07 | $13.08 | $13.08 | 76,450 |
| 2023-11-08 | $13.35 | $13.42 | $13.29 | $13.29 | $13.29 | 77,187 |
| 2023-11-07 | $13.30 | $13.36 | $13.29 | $13.35 | $13.35 | 76,122 |
| 2023-11-06 | $13.43 | $13.43 | $13.24 | $13.27 | $13.27 | 53,963 |
| 2023-11-03 | $13.34 | $13.50 | $13.34 | $13.44 | $13.44 | 127,346 |
| 2023-11-02 | $12.99 | $13.25 | $12.96 | $13.22 | $13.22 | 95,248 |
| 2023-11-01 | $12.69 | $12.87 | $12.69 | $12.83 | $12.83 | 158,296 |
| 2023-10-31 | $12.80 | $12.89 | $12.77 | $12.81 | $12.68 | 189,055 |
| 2023-10-30 | $12.75 | $12.79 | $12.68 | $12.68 | $12.55 | 82,961 |
| 2023-10-27 | $12.87 | $12.92 | $12.70 | $12.73 | $12.60 | 77,368 |
| 2023-10-26 | $12.75 | $12.91 | $12.66 | $12.77 | $12.64 | 93,919 |
| 2023-10-25 | $12.90 | $12.90 | $12.73 | $12.77 | $12.64 | 90,205 |
| 2023-10-24 | $12.79 | $12.90 | $12.79 | $12.80 | $12.80 | 125,282 |
| 2023-10-23 | $12.83 | $12.91 | $12.72 | $12.87 | $12.87 | 49,259 |
| 2023-10-20 | $12.82 | $12.85 | $12.73 | $12.80 | $12.80 | 77,475 |
| 2023-10-19 | $12.92 | $13.07 | $12.81 | $12.82 | $12.82 | 46,974 |
| 2023-10-18 | $12.89 | $13.00 | $12.89 | $12.96 | $12.96 | 88,990 |
| 2023-10-17 | $12.88 | $12.97 | $12.86 | $12.95 | $12.95 | 72,640 |
| 2023-10-16 | $13.00 | $13.08 | $12.98 | $13.00 | $13.00 | 75,955 |
| 2023-10-13 | $13.14 | $13.14 | $12.95 | $12.98 | $12.98 | 79,330 |
| 2023-10-12 | $13.10 | $13.26 | $13.00 | $13.06 | $13.06 | 71,306 |
| 2023-10-11 | $13.34 | $13.40 | $13.13 | $13.16 | $13.16 | 52,739 |
| 2023-10-10 | $13.15 | $13.27 | $13.14 | $13.26 | $13.26 | 67,458 |
| 2023-10-09 | $13.04 | $13.29 | $13.04 | $13.24 | $13.24 | 62,257 |
| 2023-10-06 | $12.86 | $13.12 | $12.86 | $13.12 | $13.12 | 180,109 |
| 2023-10-05 | $12.99 | $13.06 | $12.90 | $12.93 | $12.93 | 81,870 |
| 2023-10-04 | $13.02 | $13.11 | $12.95 | $12.98 | $12.98 | 65,229 |
| 2023-10-03 | $13.00 | $13.09 | $12.96 | $12.98 | $12.98 | 88,294 |
| 2023-10-02 | $13.22 | $13.24 | $13.05 | $13.06 | $13.06 | 105,085 |
| 2023-09-29 | $13.38 | $13.47 | $13.32 | $13.32 | $13.32 | 107,192 |
| 2023-09-28 | $13.35 | $13.49 | $13.34 | $13.38 | $13.38 | 200,280 |
| 2023-09-27 | $13.45 | $13.46 | $13.34 | $13.34 | $13.34 | 183,405 |
| 2023-09-26 | $13.42 | $13.44 | $13.36 | $13.39 | $13.39 | 106,822 |
| 2023-09-25 | $13.42 | $13.44 | $13.30 | $13.39 | $13.39 | 82,975 |
| 2023-09-22 | $13.47 | $13.47 | $13.38 | $13.40 | $13.40 | 51,737 |
| 2023-09-21 | $13.49 | $13.68 | $13.32 | $13.35 | $13.35 | 230,884 |
| 2023-09-20 | $13.59 | $13.63 | $13.54 | $13.57 | $13.57 | 63,219 |
| 2023-09-19 | $13.51 | $13.60 | $13.46 | $13.55 | $13.55 | 54,607 |
| 2023-09-18 | $13.58 | $13.59 | $13.52 | $13.55 | $13.55 | 68,569 |
| 2023-09-15 | $13.50 | $13.60 | $13.50 | $13.59 | $13.59 | 47,565 |
| 2023-09-14 | $13.54 | $13.58 | $13.50 | $13.52 | $13.52 | 30,500 |
| 2023-09-13 | $13.55 | $13.63 | $13.52 | $13.53 | $13.53 | 79,352 |
| 2023-09-12 | $13.55 | $13.59 | $13.52 | $13.55 | $13.55 | 65,036 |
| 2023-09-11 | $13.56 | $13.56 | $13.51 | $13.52 | $13.52 | 40,913 |
| 2023-09-08 | $13.57 | $13.57 | $13.51 | $13.53 | $13.53 | 37,799 |
| 2023-09-07 | $13.56 | $13.57 | $13.50 | $13.52 | $13.52 | 43,638 |
| 2023-09-06 | $13.66 | $13.68 | $13.53 | $13.59 | $13.59 | 53,791 |
| 2023-09-05 | $13.70 | $13.84 | $13.62 | $13.64 | $13.64 | 54,493 |
| 2023-09-01 | $13.66 | $13.72 | $13.65 | $13.70 | $13.70 | 57,019 |
| 2023-08-31 | $13.85 | $13.90 | $13.75 | $13.75 | $13.62 | 126,094 |
| 2023-08-30 | $13.88 | $13.89 | $13.84 | $13.87 | $13.74 | 63,314 |
| 2023-08-29 | $13.74 | $13.87 | $13.74 | $13.87 | $13.74 | 70,125 |
| 2023-08-28 | $13.62 | $13.84 | $13.62 | $13.77 | $13.64 | 112,749 |
| 2023-08-25 | $13.67 | $13.70 | $13.63 | $13.70 | $13.57 | 44,687 |
| 2023-08-24 | $13.76 | $13.76 | $13.58 | $13.61 | $13.48 | 87,352 |
| 2023-08-23 | $13.72 | $13.84 | $13.72 | $13.75 | $13.62 | 100,679 |
| 2023-08-22 | $13.66 | $13.72 | $13.65 | $13.66 | $13.53 | 68,727 |
| 2023-08-21 | $13.60 | $13.72 | $13.60 | $13.67 | $13.54 | 77,576 |
| 2023-08-18 | $13.61 | $13.66 | $13.57 | $13.63 | $13.50 | 56,085 |
| 2023-08-17 | $13.75 | $13.75 | $13.59 | $13.60 | $13.47 | 48,516 |
| 2023-08-16 | $13.80 | $13.80 | $13.75 | $13.76 | $13.63 | 41,251 |
| 2023-08-15 | $13.75 | $13.83 | $13.75 | $13.79 | $13.66 | 60,859 |
| 2023-08-14 | $13.82 | $13.87 | $13.79 | $13.83 | $13.70 | 64,255 |
| 2023-08-11 | $13.83 | $13.83 | $13.78 | $13.78 | $13.65 | 67,520 |
| 2023-08-10 | $13.80 | $13.90 | $13.71 | $13.83 | $13.70 | 95,743 |
| 2023-08-09 | $13.76 | $13.77 | $13.68 | $13.77 | $13.64 | 51,155 |
| 2023-08-08 | $13.65 | $13.76 | $13.65 | $13.75 | $13.62 | 50,810 |
| 2023-08-07 | $13.65 | $13.79 | $13.65 | $13.76 | $13.63 | 81,980 |
| 2023-08-04 | $13.62 | $13.73 | $13.62 | $13.68 | $13.55 | 63,485 |
| 2023-08-03 | $13.53 | $13.65 | $13.53 | $13.59 | $13.46 | 53,023 |
| 2023-08-02 | $13.64 | $13.67 | $13.61 | $13.64 | $13.51 | 76,030 |
| 2023-08-01 | $13.83 | $13.85 | $13.72 | $13.72 | $13.59 | 49,604 |
| 2023-07-31 | $13.83 | $14.00 | $13.83 | $14.00 | $13.74 | 164,206 |
| 2023-07-28 | $13.85 | $13.93 | $13.82 | $13.86 | $13.60 | 79,783 |
| 2023-07-27 | $13.96 | $13.96 | $13.70 | $13.71 | $13.45 | 80,880 |
| 2023-07-26 | $13.83 | $13.94 | $13.77 | $13.88 | $13.62 | 126,601 |
| 2023-07-25 | $13.81 | $13.81 | $13.71 | $13.79 | $13.53 | 104,061 |
| 2023-07-24 | $13.62 | $13.74 | $13.62 | $13.73 | $13.47 | 80,500 |
| 2023-07-21 | $13.71 | $13.77 | $13.58 | $13.60 | $13.60 | 422,364 |
| 2023-07-20 | $13.65 | $13.70 | $13.65 | $13.67 | $13.67 | 110,694 |
| 2023-07-19 | $13.62 | $13.75 | $13.62 | $13.72 | $13.72 | 134,450 |
| 2023-07-18 | $13.58 | $13.71 | $13.58 | $13.64 | $13.64 | 121,531 |
| 2023-07-17 | $13.60 | $13.62 | $13.54 | $13.62 | $13.62 | 123,454 |
| 2023-07-14 | $13.67 | $13.67 | $13.55 | $13.56 | $13.56 | 92,446 |
| 2023-07-13 | $13.72 | $13.73 | $13.66 | $13.66 | $13.66 | 127,135 |
| 2023-07-12 | $13.62 | $13.69 | $13.59 | $13.67 | $13.67 | 85,808 |
| 2023-07-11 | $13.51 | $13.56 | $13.51 | $13.55 | $13.55 | 70,091 |
| 2023-07-10 | $13.46 | $13.52 | $13.45 | $13.49 | $13.49 | 55,663 |
| 2023-07-07 | $13.45 | $13.53 | $13.43 | $13.46 | $13.46 | 37,335 |
| 2023-07-06 | $13.50 | $13.50 | $13.42 | $13.46 | $13.46 | 56,732 |
| 2023-07-05 | $13.54 | $13.64 | $13.53 | $13.54 | $13.54 | 92,725 |
| 2023-07-03 | $13.61 | $13.63 | $13.53 | $13.62 | $13.62 | 39,515 |
| 2023-06-30 | $13.73 | $13.75 | $13.67 | $13.72 | $13.59 | 92,964 |
| 2023-06-29 | $13.70 | $13.80 | $13.64 | $13.69 | $13.56 | 76,671 |
| 2023-06-28 | $13.64 | $13.80 | $13.64 | $13.79 | $13.66 | 71,798 |
| 2023-06-27 | $13.67 | $13.74 | $13.65 | $13.66 | $13.53 | 69,946 |
| 2023-06-26 | $13.68 | $13.76 | $13.61 | $13.62 | $13.49 | 96,390 |
| 2023-06-23 | $13.54 | $13.61 | $13.54 | $13.59 | $13.46 | 52,656 |
| 2023-06-22 | $13.61 | $13.61 | $13.51 | $13.57 | $13.44 | 54,673 |
| 2023-06-21 | $13.68 | $13.68 | $13.51 | $13.59 | $13.46 | 60,179 |
| 2023-06-20 | $13.60 | $13.65 | $13.56 | $13.60 | $13.47 | 83,138 |
| 2023-06-16 | $13.65 | $13.69 | $13.55 | $13.59 | $13.59 | 117,183 |
| 2023-06-15 | $13.76 | $13.76 | $13.63 | $13.68 | $13.68 | 98,797 |
| 2023-06-14 | $13.67 | $13.76 | $13.67 | $13.73 | $13.73 | 90,793 |
| 2023-06-13 | $13.58 | $13.70 | $13.58 | $13.69 | $13.69 | 96,261 |
| 2023-06-12 | $13.65 | $13.65 | $13.55 | $13.56 | $13.56 | 109,431 |
| 2023-06-09 | $13.62 | $13.69 | $13.61 | $13.64 | $13.64 | 55,470 |
| 2023-06-08 | $13.62 | $13.66 | $13.56 | $13.65 | $13.65 | 61,410 |
| 2023-06-07 | $13.61 | $13.66 | $13.54 | $13.58 | $13.58 | 81,444 |
| 2023-06-06 | $13.57 | $13.63 | $13.57 | $13.63 | $13.63 | 28,087 |
| 2023-06-05 | $13.60 | $13.62 | $13.57 | $13.58 | $13.58 | 32,624 |
| 2023-06-02 | $13.49 | $13.65 | $13.49 | $13.58 | $13.58 | 66,484 |
| 2023-06-01 | $13.44 | $13.55 | $13.40 | $13.51 | $13.51 | 29,782 |
| 2023-05-31 | $13.42 | $13.56 | $13.42 | $13.52 | $13.39 | 124,734 |
| 2023-05-30 | $13.55 | $13.64 | $13.53 | $13.57 | $13.44 | 40,648 |
| 2023-05-26 | $13.45 | $13.59 | $13.45 | $13.54 | $13.41 | 44,572 |
| 2023-05-25 | $13.52 | $13.58 | $13.39 | $13.47 | $13.34 | 103,468 |
| 2023-05-24 | $13.65 | $13.72 | $13.47 | $13.51 | $13.38 | 122,801 |
| 2023-05-23 | $13.65 | $13.67 | $13.60 | $13.63 | $13.50 | 117,349 |
| 2023-05-22 | $13.65 | $13.70 | $13.64 | $13.65 | $13.52 | 50,381 |
| 2023-05-19 | $13.65 | $13.72 | $13.64 | $13.64 | $13.51 | 73,380 |
| 2023-05-18 | $13.68 | $13.79 | $13.61 | $13.75 | $13.62 | 69,979 |
| 2023-05-17 | $13.67 | $13.75 | $13.64 | $13.68 | $13.68 | 63,114 |
| 2023-05-16 | $13.60 | $13.72 | $13.57 | $13.63 | $13.63 | 77,820 |
| 2023-05-15 | $13.60 | $13.70 | $13.60 | $13.69 | $13.69 | 85,885 |
| 2023-05-12 | $13.74 | $13.80 | $13.60 | $13.69 | $13.69 | 45,194 |
| 2023-05-11 | $13.74 | $13.81 | $13.69 | $13.73 | $13.73 | 69,773 |
| 2023-05-10 | $13.83 | $13.83 | $13.74 | $13.79 | $13.79 | 80,541 |
| 2023-05-09 | $13.79 | $13.87 | $13.73 | $13.78 | $13.78 | 35,566 |
| 2023-05-08 | $13.88 | $13.90 | $13.71 | $13.85 | $13.85 | 54,811 |
| 2023-05-05 | $13.82 | $13.99 | $13.82 | $13.91 | $13.91 | 34,819 |
| 2023-05-04 | $13.95 | $13.95 | $13.69 | $13.79 | $13.79 | 23,690 |
| 2023-05-03 | $13.94 | $14.00 | $13.80 | $13.90 | $13.90 | 50,808 |
| 2023-05-02 | $13.95 | $14.05 | $13.83 | $14.00 | $14.00 | 55,010 |
| 2023-05-01 | $13.91 | $14.12 | $13.91 | $13.98 | $13.98 | 45,528 |
| 2023-04-28 | $14.29 | $14.34 | $14.09 | $14.12 | $13.99 | 70,912 |
| 2023-04-27 | $13.95 | $14.16 | $13.90 | $14.13 | $14.00 | 67,316 |
| 2023-04-26 | $14.05 | $14.11 | $13.97 | $13.97 | $13.84 | 57,033 |
| 2023-04-25 | $14.21 | $14.22 | $14.06 | $14.09 | $13.96 | 163,177 |
| 2023-04-24 | $14.08 | $14.32 | $14.08 | $14.14 | $14.01 | 55,138 |
| 2023-04-21 | $14.28 | $14.35 | $14.05 | $14.05 | $13.92 | 52,655 |
| 2023-04-20 | $14.10 | $14.38 | $14.10 | $14.22 | $14.09 | 242,350 |
| 2023-04-19 | $14.17 | $14.24 | $14.00 | $14.19 | $14.06 | 156,463 |
| 2023-04-18 | $14.19 | $14.30 | $14.05 | $14.25 | $14.12 | 125,497 |
| 2023-04-17 | $14.01 | $14.24 | $13.95 | $14.24 | $14.11 | 86,537 |
| 2023-04-14 | $14.09 | $14.14 | $13.97 | $14.12 | $13.99 | 49,275 |
| 2023-04-13 | $14.00 | $14.14 | $13.95 | $14.12 | $13.99 | 81,884 |
| 2023-04-12 | $13.91 | $14.01 | $13.89 | $13.97 | $13.84 | 39,614 |
| 2023-04-11 | $13.66 | $13.82 | $13.63 | $13.81 | $13.68 | 82,184 |
| 2023-04-10 | $13.54 | $13.71 | $13.54 | $13.71 | $13.58 | 35,696 |
| 2023-04-06 | $13.81 | $13.81 | $13.55 | $13.60 | $13.47 | 88,242 |
| 2023-04-05 | $13.90 | $13.90 | $13.70 | $13.75 | $13.62 | 39,493 |
| 2023-04-04 | $13.96 | $13.97 | $13.81 | $13.87 | $13.74 | 49,039 |
| 2023-04-03 | $13.78 | $13.94 | $13.78 | $13.90 | $13.77 | 66,559 |
| 2023-03-31 | $13.99 | $14.09 | $13.96 | $13.96 | $13.70 | 58,516 |
| 2023-03-30 | $13.91 | $13.91 | $13.85 | $13.91 | $13.65 | 54,810 |
| 2023-03-29 | $13.65 | $13.97 | $13.65 | $13.86 | $13.61 | 61,581 |
| 2023-03-28 | $13.65 | $13.70 | $13.58 | $13.61 | $13.36 | 54,458 |
| 2023-03-27 | $13.76 | $13.88 | $13.62 | $13.66 | $13.41 | 109,176 |
| 2023-03-24 | $13.66 | $13.66 | $13.54 | $13.59 | $13.34 | 27,601 |
| 2023-03-23 | $13.68 | $13.75 | $13.56 | $13.63 | $13.38 | 116,279 |
| 2023-03-22 | $13.60 | $13.84 | $13.59 | $13.64 | $13.39 | 38,762 |
| 2023-03-21 | $13.54 | $13.76 | $13.54 | $13.70 | $13.45 | 52,978 |
| 2023-03-20 | $13.59 | $13.59 | $13.44 | $13.53 | $13.28 | 41,802 |
| 2023-03-17 | $13.76 | $13.76 | $13.43 | $13.49 | $13.24 | 42,907 |
| 2023-03-16 | $13.38 | $13.77 | $13.36 | $13.74 | $13.49 | 157,061 |
| 2023-03-15 | $13.42 | $13.45 | $13.26 | $13.35 | $13.35 | 115,135 |
| 2023-03-14 | $13.42 | $13.53 | $13.40 | $13.50 | $13.50 | 83,666 |
| 2023-03-13 | $13.50 | $13.50 | $13.26 | $13.29 | $13.29 | 280,564 |
| 2023-03-10 | $13.78 | $13.80 | $13.52 | $13.54 | $13.54 | 96,418 |
| 2023-03-09 | $14.00 | $14.02 | $13.72 | $13.72 | $13.72 | 46,056 |
| 2023-03-08 | $14.02 | $14.06 | $13.93 | $13.97 | $13.97 | 42,036 |
| 2023-03-07 | $14.07 | $14.14 | $13.96 | $13.96 | $13.96 | 74,545 |
| 2023-03-06 | $13.89 | $14.18 | $13.89 | $14.13 | $14.13 | 24,416 |
| 2023-03-03 | $14.05 | $14.13 | $14.05 | $14.12 | $14.12 | 44,035 |
| 2023-03-02 | $13.93 | $14.05 | $13.93 | $14.01 | $14.01 | 76,700 |
| 2023-03-01 | $14.39 | $14.43 | $14.18 | $14.18 | $14.05 | 49,641 |
| 2023-02-28 | $14.44 | $14.49 | $14.29 | $14.46 | $14.33 | 107,134 |
| 2023-02-27 | $14.44 | $14.44 | $14.25 | $14.40 | $14.27 | 51,688 |
| 2023-02-24 | $14.33 | $14.34 | $14.16 | $14.32 | $14.19 | 88,994 |
| 2023-02-23 | $14.26 | $14.41 | $14.19 | $14.38 | $14.25 | 61,294 |
| 2023-02-22 | $14.09 | $14.20 | $14.05 | $14.18 | $14.05 | 90,339 |
| 2023-02-21 | $14.32 | $14.32 | $14.07 | $14.08 | $13.95 | 86,424 |
| 2023-02-17 | $14.28 | $14.39 | $14.19 | $14.39 | $14.26 | 106,131 |
| 2023-02-16 | $14.43 | $14.44 | $14.31 | $14.33 | $14.20 | 39,803 |
| 2023-02-15 | $14.48 | $14.54 | $14.38 | $14.46 | $14.33 | 106,006 |
| 2023-02-14 | $14.46 | $14.46 | $14.36 | $14.45 | $14.32 | 69,772 |
| 2023-02-13 | $14.41 | $14.45 | $14.36 | $14.44 | $14.31 | 65,677 |
| 2023-02-10 | $14.40 | $14.42 | $14.31 | $14.36 | $14.23 | 48,828 |
| 2023-02-09 | $14.56 | $14.56 | $14.37 | $14.42 | $14.29 | 89,641 |
| 2023-02-08 | $14.53 | $14.54 | $14.39 | $14.41 | $14.28 | 98,518 |
| 2023-02-07 | $14.58 | $14.63 | $14.53 | $14.54 | $14.54 | 125,717 |
| 2023-02-06 | $14.70 | $14.72 | $14.65 | $14.66 | $14.66 | 75,523 |
| 2023-02-03 | $14.85 | $14.86 | $14.75 | $14.78 | $14.78 | 86,524 |
| 2023-02-02 | $14.67 | $14.88 | $14.67 | $14.87 | $14.87 | 104,292 |
| 2023-02-01 | $14.56 | $14.63 | $14.52 | $14.62 | $14.62 | 117,725 |
| 2023-01-31 | $14.64 | $14.75 | $14.58 | $14.71 | $14.58 | 102,558 |
| 2023-01-30 | $14.53 | $14.57 | $14.53 | $14.57 | $14.44 | 65,261 |
| 2023-01-27 | $14.45 | $14.58 | $14.45 | $14.54 | $14.41 | 56,551 |
| 2023-01-26 | $14.44 | $14.56 | $14.43 | $14.48 | $14.36 | 133,909 |
| 2023-01-25 | $14.36 | $14.43 | $14.28 | $14.43 | $14.31 | 113,459 |
| 2023-01-24 | $14.34 | $14.44 | $14.29 | $14.39 | $14.27 | 118,753 |
| 2023-01-23 | $14.39 | $14.49 | $14.26 | $14.32 | $14.20 | 207,745 |
| 2023-01-20 | $14.33 | $14.46 | $14.33 | $14.35 | $14.23 | 319,659 |
| 2023-01-19 | $14.49 | $14.49 | $14.41 | $14.41 | $14.29 | 60,581 |
| 2023-01-18 | $14.64 | $14.65 | $14.52 | $14.56 | $14.43 | 98,703 |
| 2023-01-17 | $14.73 | $14.73 | $14.44 | $14.55 | $14.42 | 153,453 |
| 2023-01-13 | $14.39 | $14.71 | $14.30 | $14.68 | $14.55 | 231,161 |
| 2023-01-12 | $14.35 | $14.58 | $14.27 | $14.50 | $14.38 | 84,090 |
| 2023-01-11 | $14.14 | $14.43 | $14.14 | $14.43 | $14.31 | 140,592 |
| 2023-01-10 | $14.04 | $14.18 | $13.98 | $14.18 | $14.06 | 139,097 |
| 2023-01-09 | $13.97 | $14.04 | $13.97 | $14.01 | $13.89 | 114,406 |
| 2023-01-06 | $13.70 | $13.94 | $13.66 | $13.93 | $13.81 | 102,984 |
| 2023-01-05 | $13.67 | $13.71 | $13.62 | $13.63 | $13.51 | 83,525 |
| 2023-01-04 | $13.58 | $13.74 | $13.57 | $13.73 | $13.61 | 137,073 |
| 2023-01-03 | $13.53 | $13.59 | $13.48 | $13.54 | $13.42 | 154,427 |
| 2022-12-30 | $13.43 | $13.51 | $13.40 | $13.48 | $13.48 | 272,838 |
| 2022-12-29 | $13.49 | $13.51 | $13.43 | $13.50 | $13.50 | 276,444 |
| 2022-12-28 | $13.69 | $13.69 | $13.44 | $13.51 | $13.38 | 300,603 |
| 2022-12-27 | $13.85 | $13.89 | $13.61 | $13.66 | $13.53 | 276,101 |
| 2022-12-23 | $13.83 | $13.87 | $13.70 | $13.82 | $13.69 | 127,433 |
| 2022-12-22 | $13.75 | $13.78 | $13.66 | $13.78 | $13.65 | 120,110 |
| 2022-12-21 | $13.74 | $13.85 | $13.74 | $13.77 | $13.64 | 135,811 |
| 2022-12-20 | $13.75 | $13.84 | $13.67 | $13.71 | $13.58 | 133,603 |
| 2022-12-19 | $13.98 | $14.00 | $13.75 | $13.82 | $13.69 | 165,303 |
| 2022-12-16 | $13.92 | $14.00 | $13.86 | $13.95 | $13.82 | 109,115 |
| 2022-12-15 | $13.90 | $14.06 | $13.89 | $14.02 | $13.89 | 192,859 |
| 2022-12-14 | $14.07 | $14.10 | $13.94 | $14.08 | $13.95 | 236,604 |
| 2022-12-13 | $14.10 | $14.20 | $14.03 | $14.07 | $13.94 | 249,135 |
| 2022-12-12 | $13.98 | $14.09 | $13.89 | $13.98 | $13.98 | 219,840 |
| 2022-12-09 | $14.00 | $14.12 | $13.92 | $13.92 | $13.92 | 82,121 |
| 2022-12-08 | $14.28 | $14.30 | $13.97 | $14.04 | $14.04 | 181,507 |
| 2022-12-07 | $14.23 | $14.31 | $14.14 | $14.18 | $14.18 | 88,403 |
| 2022-12-06 | $14.33 | $14.36 | $14.22 | $14.26 | $14.26 | 100,377 |
| 2022-12-05 | $14.25 | $14.38 | $14.25 | $14.34 | $14.34 | 177,777 |
| 2022-12-02 | $14.42 | $14.45 | $14.26 | $14.38 | $14.38 | 92,780 |
| 2022-12-01 | $14.53 | $14.63 | $14.42 | $14.45 | $14.45 | 97,744 |
| 2022-11-30 | $14.37 | $14.77 | $14.30 | $14.68 | $14.55 | 223,706 |
| 2022-11-29 | $14.20 | $14.34 | $14.20 | $14.30 | $14.18 | 109,420 |
| 2022-11-28 | $14.20 | $14.36 | $14.17 | $14.25 | $14.13 | 238,464 |
| 2022-11-25 | $14.20 | $14.33 | $14.20 | $14.21 | $14.09 | 44,817 |
| 2022-11-23 | $14.23 | $14.38 | $14.22 | $14.23 | $14.11 | 122,652 |
| 2022-11-22 | $14.00 | $14.34 | $14.00 | $14.25 | $14.13 | 205,006 |
| 2022-11-21 | $13.92 | $14.12 | $13.90 | $13.99 | $13.87 | 163,413 |
| 2022-11-18 | $13.92 | $14.00 | $13.85 | $13.94 | $13.82 | 205,813 |
| 2022-11-17 | $13.96 | $13.96 | $13.83 | $13.90 | $13.78 | 142,965 |
| 2022-11-16 | $14.12 | $14.13 | $13.89 | $13.93 | $13.81 | 117,671 |
| 2022-11-15 | $14.09 | $14.18 | $14.02 | $14.03 | $13.91 | 122,639 |
| 2022-11-14 | $14.01 | $14.10 | $13.96 | $13.98 | $13.86 | 92,990 |
| 2022-11-11 | $14.12 | $14.15 | $14.06 | $14.06 | $13.94 | 82,270 |
| 2022-11-10 | $13.98 | $14.15 | $13.90 | $14.13 | $14.01 | 114,449 |
| 2022-11-09 | $13.98 | $13.98 | $13.67 | $13.76 | $13.76 | 321,145 |
| 2022-11-08 | $14.00 | $14.02 | $13.84 | $14.00 | $14.00 | 187,560 |
| 2022-11-07 | $13.93 | $14.00 | $13.86 | $13.99 | $13.99 | 67,432 |
| 2022-11-04 | $13.81 | $13.91 | $13.73 | $13.86 | $13.86 | 69,816 |
| 2022-11-03 | $13.61 | $13.79 | $13.61 | $13.79 | $13.79 | 97,214 |
| 2022-11-02 | $13.90 | $13.95 | $13.72 | $13.78 | $13.78 | 108,361 |
| 2022-11-01 | $13.77 | $13.94 | $13.77 | $13.90 | $13.90 | 88,725 |
| 2022-10-31 | $13.93 | $13.95 | $13.81 | $13.86 | $13.73 | 127,236 |
| 2022-10-28 | $13.88 | $13.95 | $13.85 | $13.89 | $13.76 | 53,597 |
| 2022-10-27 | $13.78 | $14.00 | $13.78 | $13.81 | $13.69 | 135,884 |
| 2022-10-26 | $13.64 | $13.92 | $13.63 | $13.81 | $13.69 | 84,095 |
| 2022-10-25 | $13.59 | $13.75 | $13.59 | $13.71 | $13.59 | 86,035 |
| 2022-10-24 | $13.64 | $13.66 | $13.52 | $13.54 | $13.42 | 132,661 |
| 2022-10-21 | $13.46 | $13.62 | $13.46 | $13.57 | $13.45 | 201,061 |
| 2022-10-20 | $13.53 | $13.67 | $13.44 | $13.49 | $13.37 | 134,774 |
| 2022-10-19 | $13.70 | $13.72 | $13.52 | $13.57 | $13.45 | 166,986 |
| 2022-10-18 | $13.54 | $13.83 | $13.54 | $13.72 | $13.60 | 107,978 |
| 2022-10-17 | $13.32 | $13.55 | $13.32 | $13.53 | $13.41 | 96,725 |
| 2022-10-14 | $13.41 | $13.57 | $13.24 | $13.24 | $13.12 | 139,164 |
| 2022-10-13 | $13.34 | $13.56 | $13.28 | $13.47 | $13.47 | 209,750 |
| 2022-10-12 | $13.45 | $13.50 | $13.43 | $13.45 | $13.45 | 158,110 |
| 2022-10-11 | $13.32 | $13.53 | $13.32 | $13.43 | $13.43 | 169,980 |
| 2022-10-10 | $13.63 | $13.63 | $13.40 | $13.42 | $13.42 | 76,194 |
| 2022-10-07 | $13.71 | $13.83 | $13.60 | $13.62 | $13.62 | 124,989 |
| 2022-10-06 | $14.00 | $14.00 | $13.80 | $13.88 | $13.88 | 79,307 |
| 2022-10-05 | $13.87 | $13.99 | $13.79 | $13.99 | $13.99 | 67,984 |
| 2022-10-04 | $13.62 | $14.07 | $13.62 | $14.04 | $14.04 | 147,199 |
| 2022-10-03 | $13.43 | $13.60 | $13.43 | $13.54 | $13.54 | 101,276 |
| 2022-09-30 | $13.49 | $13.68 | $13.44 | $13.47 | $13.47 | 136,826 |
| 2022-09-29 | $13.76 | $13.84 | $13.41 | $13.57 | $13.57 | 158,287 |
| 2022-09-28 | $13.83 | $13.99 | $13.70 | $13.93 | $13.93 | 94,871 |
| 2022-09-27 | $13.72 | $14.11 | $13.51 | $13.60 | $13.60 | 121,210 |
| 2022-09-26 | $14.03 | $14.05 | $13.64 | $13.68 | $13.68 | 78,806 |
| 2022-09-23 | $14.01 | $14.11 | $13.84 | $13.94 | $13.94 | 85,429 |
| 2022-09-22 | $14.28 | $14.33 | $14.13 | $14.13 | $14.13 | 138,772 |
| 2022-09-21 | $14.45 | $14.47 | $14.16 | $14.28 | $14.28 | 87,842 |
| 2022-09-20 | $14.69 | $14.69 | $14.30 | $14.37 | $14.37 | 71,149 |
| 2022-09-19 | $14.59 | $14.75 | $14.59 | $14.70 | $14.70 | 53,167 |
| 2022-09-16 | $14.69 | $14.70 | $14.54 | $14.66 | $14.66 | 38,310 |
| 2022-09-15 | $14.70 | $14.85 | $14.69 | $14.75 | $14.75 | 95,322 |
| 2022-09-14 | $14.71 | $14.85 | $14.67 | $14.77 | $14.77 | 61,371 |
| 2022-09-13 | $14.85 | $14.85 | $14.69 | $14.70 | $14.70 | 65,627 |
| 2022-09-12 | $14.95 | $15.09 | $14.91 | $14.95 | $14.95 | 103,712 |
| 2022-09-09 | $15.03 | $15.06 | $14.89 | $14.95 | $14.95 | 72,918 |
| 2022-09-08 | $14.85 | $15.01 | $14.80 | $15.00 | $15.00 | 63,446 |
| 2022-09-07 | $14.88 | $15.05 | $14.88 | $14.95 | $14.95 | 92,821 |
| 2022-09-06 | $14.90 | $14.95 | $14.80 | $14.92 | $14.92 | 61,549 |
| 2022-09-02 | $14.90 | $15.06 | $14.74 | $14.92 | $14.92 | 112,719 |
| 2022-09-01 | $14.99 | $15.08 | $14.77 | $14.82 | $14.82 | 110,387 |
| 2022-08-31 | $15.19 | $15.44 | $15.19 | $15.20 | $15.07 | 105,600 |
| 2022-08-30 | $15.39 | $15.52 | $15.05 | $15.16 | $15.03 | 113,494 |
| 2022-08-29 | $15.35 | $15.53 | $15.25 | $15.38 | $15.38 | 67,155 |
| 2022-08-26 | $15.70 | $15.70 | $15.49 | $15.52 | $15.52 | 94,286 |
| 2022-08-25 | $15.67 | $15.70 | $15.53 | $15.67 | $15.67 | 88,022 |
| 2022-08-24 | $15.66 | $15.78 | $15.50 | $15.50 | $15.50 | 63,419 |
| 2022-08-23 | $15.54 | $15.74 | $15.45 | $15.55 | $15.55 | 102,772 |
| 2022-08-22 | $15.55 | $15.65 | $15.38 | $15.56 | $15.56 | 82,466 |
| 2022-08-19 | $15.45 | $15.63 | $15.28 | $15.56 | $15.56 | 69,915 |
| 2022-08-18 | $15.66 | $15.78 | $15.57 | $15.61 | $15.61 | 99,679 |
| 2022-08-17 | $15.99 | $15.99 | $15.65 | $15.70 | $15.70 | 67,384 |
| 2022-08-16 | $15.96 | $16.22 | $15.83 | $16.06 | $16.06 | 137,490 |
| 2022-08-15 | $15.96 | $16.21 | $15.95 | $16.08 | $16.08 | 81,281 |
| 2022-08-12 | $16.02 | $16.21 | $15.82 | $16.06 | $16.06 | 126,327 |
| 2022-08-11 | $16.19 | $16.25 | $15.99 | $16.07 | $16.07 | 79,648 |
| 2022-08-10 | $15.97 | $16.18 | $15.89 | $16.07 | $16.07 | 108,021 |
| 2022-08-09 | $15.69 | $15.75 | $15.60 | $15.73 | $15.73 | 80,646 |
| 2022-08-08 | $15.61 | $15.88 | $15.58 | $15.58 | $15.58 | 58,551 |
| 2022-08-05 | $15.56 | $15.80 | $15.56 | $15.64 | $15.64 | 57,620 |
| 2022-08-04 | $15.72 | $15.95 | $15.63 | $15.85 | $15.85 | 99,744 |
| 2022-08-03 | $15.56 | $15.81 | $15.52 | $15.75 | $15.75 | 66,501 |
| 2022-08-02 | $15.35 | $15.68 | $15.35 | $15.54 | $15.54 | 39,255 |
| 2022-08-01 | $15.29 | $15.58 | $15.29 | $15.54 | $15.54 | 68,859 |
| 2022-07-29 | $15.39 | $15.65 | $15.23 | $15.51 | $15.38 | 109,429 |
| 2022-07-28 | $15.26 | $15.48 | $15.26 | $15.34 | $15.22 | 97,595 |
| 2022-07-27 | $15.30 | $15.39 | $15.06 | $15.34 | $15.22 | 113,992 |
| 2022-07-26 | $15.16 | $15.34 | $15.16 | $15.24 | $15.12 | 109,164 |
| 2022-07-25 | $15.27 | $15.38 | $15.12 | $15.22 | $15.10 | 68,118 |
| 2022-07-22 | $15.06 | $15.20 | $14.96 | $15.17 | $15.05 | 48,234 |
| 2022-07-21 | $14.73 | $15.12 | $14.68 | $15.09 | $14.97 | 152,809 |
| 2022-07-20 | $14.66 | $14.93 | $14.56 | $14.61 | $14.49 | 226,451 |
| 2022-07-19 | $14.47 | $14.67 | $14.36 | $14.66 | $14.54 | 110,745 |
| 2022-07-18 | $15.09 | $15.10 | $14.25 | $14.27 | $14.15 | 309,796 |
| 2022-07-15 | $15.14 | $15.23 | $14.91 | $15.08 | $14.96 | 451,415 |
| 2022-07-14 | $14.78 | $15.08 | $14.57 | $14.82 | $14.70 | 127,305 |
| 2022-07-13 | $14.70 | $14.93 | $14.59 | $14.83 | $14.71 | 82,490 |
| 2022-07-12 | $14.47 | $14.82 | $14.47 | $14.82 | $14.70 | 83,828 |
| 2022-07-11 | $14.50 | $14.69 | $14.38 | $14.49 | $14.37 | 153,118 |
| 2022-07-08 | $14.55 | $14.55 | $14.38 | $14.48 | $14.36 | 140,967 |
| 2022-07-07 | $14.40 | $14.61 | $14.32 | $14.56 | $14.44 | 112,788 |
| 2022-07-06 | $14.40 | $14.46 | $14.30 | $14.42 | $14.30 | 75,571 |
| 2022-07-05 | $14.42 | $14.53 | $14.26 | $14.46 | $14.34 | 64,798 |
| 2022-07-01 | $14.41 | $14.67 | $14.41 | $14.59 | $14.47 | 136,625 |
| 2022-06-30 | $14.29 | $14.69 | $14.29 | $14.53 | $14.28 | 128,959 |
| 2022-06-29 | $14.33 | $14.46 | $14.26 | $14.41 | $14.16 | 87,975 |
| 2022-06-28 | $14.38 | $14.53 | $14.27 | $14.36 | $14.11 | 90,406 |
| 2022-06-27 | $14.50 | $14.67 | $14.31 | $14.35 | $14.10 | 71,307 |
| 2022-06-24 | $14.24 | $14.58 | $14.22 | $14.49 | $14.24 | 117,224 |
| 2022-06-23 | $14.13 | $14.45 | $14.08 | $14.12 | $13.88 | 107,802 |
| 2022-06-22 | $13.96 | $14.18 | $13.95 | $14.15 | $13.91 | 90,384 |
| 2022-06-21 | $14.02 | $14.18 | $14.02 | $14.10 | $13.86 | 146,885 |
| 2022-06-17 | $13.74 | $14.06 | $13.60 | $13.93 | $13.69 | 110,376 |
| 2022-06-16 | $14.18 | $14.26 | $13.81 | $13.81 | $13.57 | 199,558 |
| 2022-06-15 | $14.51 | $14.58 | $14.22 | $14.47 | $14.22 | 164,769 |
| 2022-06-14 | $14.66 | $14.85 | $14.19 | $14.30 | $14.05 | 130,854 |
| 2022-06-13 | $15.05 | $15.17 | $14.57 | $14.59 | $14.34 | 156,339 |
| 2022-06-10 | $15.21 | $15.27 | $15.05 | $15.22 | $14.96 | 91,655 |
| 2022-06-09 | $15.84 | $15.89 | $15.32 | $15.46 | $15.19 | 131,188 |
| 2022-06-08 | $16.01 | $16.02 | $15.80 | $15.81 | $15.54 | 142,244 |
| 2022-06-07 | $15.80 | $16.04 | $15.78 | $15.91 | $15.64 | 141,581 |
| 2022-06-06 | $15.97 | $16.12 | $15.85 | $15.87 | $15.60 | 161,783 |
| 2022-06-03 | $15.90 | $16.07 | $15.87 | $15.97 | $15.70 | 125,232 |
| 2022-06-02 | $16.00 | $16.04 | $15.86 | $16.04 | $15.76 | 109,495 |
| 2022-06-01 | $15.90 | $16.08 | $15.80 | $15.90 | $15.63 | 87,682 |
| 2022-05-31 | $15.99 | $16.10 | $15.85 | $16.07 | $15.66 | 145,300 |
| 2022-05-27 | $16.03 | $16.07 | $15.87 | $16.00 | $15.59 | 89,887 |
| 2022-05-26 | $15.52 | $16.31 | $15.43 | $15.74 | $15.34 | 163,254 |
| 2022-05-25 | $15.23 | $15.42 | $15.21 | $15.41 | $15.02 | 130,150 |
| 2022-05-24 | $15.31 | $15.41 | $15.18 | $15.25 | $14.86 | 90,667 |
| 2022-05-23 | $14.96 | $15.79 | $14.85 | $15.41 | $15.02 | 237,972 |
| 2022-05-20 | $14.79 | $14.95 | $14.69 | $14.88 | $14.50 | 407,060 |
| 2022-05-19 | $14.65 | $14.78 | $14.53 | $14.63 | $14.26 | 86,070 |
| 2022-05-18 | $14.82 | $14.94 | $14.59 | $14.62 | $14.25 | 211,495 |
| 2022-05-17 | $14.48 | $15.02 | $14.07 | $14.95 | $14.57 | 274,620 |
| 2022-05-16 | $14.64 | $14.76 | $14.55 | $14.67 | $14.30 | 96,586 |
| 2022-05-13 | $14.80 | $14.95 | $14.61 | $14.71 | $14.34 | 110,235 |
| 2022-05-12 | $14.90 | $14.97 | $14.70 | $14.79 | $14.41 | 143,008 |
| 2022-05-11 | $14.87 | $15.29 | $14.87 | $14.96 | $14.58 | 176,547 |
| 2022-05-10 | $15.22 | $15.32 | $15.00 | $15.21 | $14.82 | 206,827 |
| 2022-05-09 | $15.72 | $15.86 | $15.05 | $15.17 | $14.78 | 664,606 |
| 2022-05-06 | $16.07 | $16.16 | $15.90 | $16.01 | $15.60 | 139,299 |
| 2022-05-05 | $16.26 | $16.31 | $16.00 | $16.11 | $15.70 | 136,350 |
| 2022-05-04 | $16.30 | $16.46 | $16.24 | $16.39 | $15.97 | 163,081 |
| 2022-05-03 | $16.26 | $16.51 | $16.24 | $16.34 | $15.92 | 64,104 |
| 2022-05-02 | $16.24 | $16.47 | $16.24 | $16.35 | $15.93 | 53,652 |
| 2022-04-29 | $16.72 | $16.73 | $16.54 | $16.54 | $15.99 | 58,467 |
| 2022-04-28 | $16.83 | $16.94 | $16.70 | $16.75 | $16.19 | 142,335 |
| 2022-04-27 | $16.81 | $16.99 | $16.69 | $16.80 | $16.24 | 154,062 |
| 2022-04-26 | $16.89 | $17.09 | $16.80 | $16.84 | $16.28 | 87,766 |
| 2022-04-25 | $17.02 | $17.10 | $16.86 | $16.99 | $16.42 | 64,272 |
| 2022-04-22 | $17.03 | $17.09 | $16.88 | $16.97 | $16.40 | 109,273 |
| 2022-04-21 | $17.07 | $17.14 | $16.97 | $17.07 | $16.50 | 82,987 |
| 2022-04-20 | $16.96 | $17.08 | $16.95 | $17.01 | $16.44 | 98,000 |
| 2022-04-19 | $17.16 | $17.17 | $16.89 | $17.06 | $16.49 | 150,256 |
| 2022-04-18 | $17.10 | $17.10 | $16.95 | $17.03 | $16.46 | 76,526 |
| 2022-04-14 | $17.11 | $17.22 | $17.00 | $17.10 | $16.53 | 81,565 |
| 2022-04-13 | $17.32 | $17.55 | $17.10 | $17.22 | $16.65 | 125,595 |
| 2022-04-12 | $17.20 | $17.55 | $17.09 | $17.47 | $16.89 | 162,293 |
| 2022-04-11 | $17.25 | $17.26 | $17.08 | $17.15 | $16.58 | 130,053 |
| 2022-04-08 | $17.25 | $17.38 | $17.25 | $17.26 | $16.68 | 74,821 |
| 2022-04-07 | $17.32 | $17.34 | $17.20 | $17.25 | $16.67 | 84,819 |
| 2022-04-06 | $17.37 | $17.38 | $17.14 | $17.26 | $16.68 | 102,450 |
| 2022-04-05 | $17.66 | $17.66 | $17.27 | $17.42 | $16.84 | 249,439 |
| 2022-04-04 | $17.44 | $17.80 | $17.33 | $17.72 | $17.13 | 103,981 |
| 2022-04-01 | $17.20 | $17.49 | $17.20 | $17.44 | $16.86 | 144,746 |
| 2022-03-31 | $17.41 | $17.57 | $17.35 | $17.41 | $16.70 | 121,855 |
| 2022-03-30 | $17.48 | $17.50 | $17.28 | $17.45 | $16.74 | 210,188 |
| 2022-03-29 | $17.45 | $17.53 | $17.13 | $17.49 | $16.78 | 202,975 |
| 2022-03-28 | $17.08 | $17.49 | $17.00 | $17.08 | $16.38 | 169,250 |
| 2022-03-25 | $17.42 | $17.42 | $17.02 | $17.07 | $16.37 | 184,150 |
| 2022-03-24 | $17.45 | $17.47 | $17.20 | $17.28 | $16.58 | 110,577 |
| 2022-03-23 | $17.27 | $17.43 | $17.20 | $17.26 | $16.56 | 71,736 |
| 2022-03-22 | $17.27 | $17.42 | $17.25 | $17.30 | $16.60 | 143,937 |
| 2022-03-21 | $17.49 | $17.58 | $17.35 | $17.39 | $16.68 | 130,123 |
| 2022-03-18 | $17.34 | $17.60 | $17.34 | $17.52 | $16.81 | 104,190 |
| 2022-03-17 | $17.25 | $17.43 | $17.18 | $17.36 | $16.65 | 118,084 |
| 2022-03-16 | $17.20 | $17.39 | $17.03 | $17.20 | $16.50 | 86,864 |
| 2022-03-15 | $16.95 | $17.24 | $16.85 | $17.08 | $16.38 | 80,726 |
| 2022-03-14 | $17.32 | $17.32 | $17.02 | $17.04 | $16.34 | 106,947 |
| 2022-03-11 | $17.39 | $17.57 | $17.30 | $17.39 | $16.68 | 92,261 |
| 2022-03-10 | $17.42 | $17.58 | $17.33 | $17.50 | $16.79 | 94,665 |
| 2022-03-09 | $17.75 | $17.84 | $17.46 | $17.54 | $16.83 | 391,334 |
| 2022-03-08 | $17.74 | $17.80 | $17.50 | $17.63 | $16.91 | 109,340 |
| 2022-03-07 | $17.80 | $18.19 | $17.66 | $17.75 | $17.03 | 129,768 |
| 2022-03-04 | $18.17 | $18.25 | $17.81 | $17.92 | $17.19 | 66,404 |
| 2022-03-03 | $18.18 | $18.25 | $18.00 | $18.18 | $17.44 | 59,219 |
| 2022-03-02 | $17.79 | $18.13 | $17.79 | $18.08 | $17.34 | 98,763 |
| 2022-03-01 | $17.79 | $18.00 | $17.77 | $17.80 | $17.07 | 120,451 |
| 2022-02-28 | $17.86 | $18.07 | $17.86 | $17.98 | $17.10 | 134,527 |
| 2022-02-25 | $17.78 | $17.99 | $17.62 | $17.87 | $17.00 | 138,809 |
| 2022-02-24 | $17.80 | $17.93 | $17.42 | $17.66 | $16.80 | 296,748 |
| 2022-02-23 | $17.84 | $18.03 | $17.80 | $17.94 | $17.07 | 124,792 |
| 2022-02-22 | $17.86 | $18.12 | $17.78 | $17.94 | $17.07 | 114,233 |
| 2022-02-18 | $18.02 | $18.05 | $17.92 | $17.99 | $17.11 | 154,086 |
| 2022-02-17 | $18.05 | $18.11 | $17.83 | $17.89 | $17.02 | 207,454 |
| 2022-02-16 | $18.05 | $18.12 | $17.94 | $18.05 | $17.17 | 184,867 |
| 2022-02-15 | $17.95 | $18.14 | $17.95 | $18.07 | $17.19 | 169,769 |
| 2022-02-14 | $18.35 | $18.48 | $17.76 | $18.09 | $17.21 | 286,733 |
| 2022-02-11 | $18.45 | $18.54 | $18.32 | $18.40 | $17.50 | 182,401 |
| 2022-02-10 | $18.59 | $18.65 | $18.48 | $18.50 | $17.60 | 94,270 |
| 2022-02-09 | $18.50 | $18.68 | $18.42 | $18.58 | $17.67 | 182,646 |
| 2022-02-08 | $18.48 | $18.61 | $18.40 | $18.49 | $17.59 | 171,923 |
| 2022-02-07 | $18.78 | $19.00 | $18.42 | $18.48 | $17.58 | 143,125 |
| 2022-02-04 | $18.88 | $19.00 | $18.67 | $18.78 | $17.87 | 110,064 |
| 2022-02-03 | $19.09 | $19.09 | $18.83 | $18.83 | $17.91 | 115,274 |
| 2022-02-02 | $19.18 | $19.24 | $19.00 | $19.11 | $18.18 | 117,929 |
| 2022-02-01 | $19.20 | $19.31 | $19.01 | $19.24 | $18.30 | 75,344 |
| 2022-01-31 | $19.36 | $19.46 | $19.22 | $19.28 | $18.20 | 57,575 |
| 2022-01-28 | $19.50 | $19.50 | $19.11 | $19.42 | $18.33 | 64,517 |
| 2022-01-27 | $19.70 | $19.80 | $19.34 | $19.41 | $18.32 | 64,623 |
| 2022-01-26 | $19.20 | $19.78 | $19.20 | $19.57 | $18.47 | 80,821 |
| 2022-01-25 | $19.19 | $19.50 | $19.07 | $19.13 | $18.06 | 118,225 |
| 2022-01-24 | $19.16 | $19.38 | $18.98 | $19.15 | $18.08 | 176,404 |
| 2022-01-21 | $19.70 | $19.87 | $19.20 | $19.49 | $18.40 | 497,808 |
| 2022-01-20 | $19.96 | $20.45 | $19.50 | $19.61 | $18.51 | 185,532 |
| 2022-01-19 | $19.88 | $20.05 | $19.82 | $19.92 | $18.80 | 150,173 |
| 2022-01-18 | $20.04 | $20.08 | $19.68 | $19.87 | $18.76 | 172,385 |
| 2022-01-14 | $20.19 | $20.34 | $19.96 | $20.01 | $18.89 | 96,593 |
| 2022-01-13 | $20.36 | $20.56 | $20.17 | $20.25 | $19.12 | 127,056 |
| 2022-01-12 | $20.63 | $20.80 | $20.32 | $20.32 | $19.18 | 95,105 |
| 2022-01-11 | $20.38 | $20.87 | $20.25 | $20.75 | $19.59 | 76,134 |
| 2022-01-10 | $20.33 | $20.49 | $20.20 | $20.43 | $19.29 | 40,030 |
| 2022-01-07 | $20.32 | $20.55 | $20.20 | $20.43 | $19.29 | 30,271 |
| 2022-01-06 | $20.68 | $20.76 | $20.23 | $20.34 | $19.20 | 101,762 |
| 2022-01-05 | $20.41 | $20.73 | $20.38 | $20.59 | $19.44 | 32,627 |
| 2022-01-04 | $20.42 | $20.69 | $20.27 | $20.57 | $19.42 | 61,193 |
| 2022-01-03 | $20.28 | $20.50 | $20.11 | $20.50 | $19.35 | 60,687 |
| 2021-12-31 | $20.38 | $20.57 | $20.21 | $20.22 | $19.09 | 53,824 |
| 2021-12-30 | $20.25 | $20.76 | $20.25 | $20.43 | $19.29 | 99,416 |
| 2021-12-29 | $20.64 | $20.64 | $20.39 | $20.39 | $19.11 | 50,606 |
| 2021-12-28 | $20.44 | $20.75 | $20.32 | $20.54 | $19.25 | 94,809 |
| 2021-12-27 | $20.27 | $20.44 | $20.15 | $20.44 | $19.15 | 119,026 |
| 2021-12-23 | $19.96 | $20.29 | $19.96 | $20.28 | $19.00 | 72,766 |
| 2021-12-22 | $19.85 | $20.01 | $19.81 | $19.96 | $18.70 | 175,328 |
| 2021-12-21 | $19.63 | $19.92 | $19.63 | $19.89 | $18.64 | 192,817 |
| 2021-12-20 | $20.19 | $20.19 | $19.63 | $19.70 | $18.46 | 108,975 |
| 2021-12-17 | $20.16 | $20.24 | $20.05 | $20.21 | $18.94 | 56,379 |
| 2021-12-16 | $20.25 | $20.30 | $20.04 | $20.17 | $18.90 | 83,366 |
| 2021-12-15 | $20.30 | $20.33 | $20.12 | $20.24 | $18.97 | 69,980 |
| 2021-12-14 | $20.40 | $20.45 | $20.20 | $20.30 | $19.02 | 76,901 |
| 2021-12-13 | $20.35 | $20.47 | $20.34 | $20.43 | $19.15 | 42,859 |
| 2021-12-10 | $20.34 | $20.43 | $20.30 | $20.35 | $19.07 | 72,076 |
| 2021-12-09 | $20.25 | $20.34 | $20.25 | $20.31 | $19.03 | 44,795 |
| 2021-12-08 | $20.30 | $20.38 | $20.26 | $20.29 | $19.01 | 81,773 |
| 2021-12-07 | $20.38 | $20.58 | $20.34 | $20.38 | $19.10 | 43,418 |
| 2021-12-06 | $20.42 | $20.49 | $20.29 | $20.35 | $19.07 | 40,253 |
| 2021-12-03 | $20.41 | $20.67 | $20.29 | $20.40 | $19.12 | 30,226 |
| 2021-12-02 | $20.44 | $20.75 | $20.36 | $20.41 | $19.13 | 103,463 |
| 2021-12-01 | $20.18 | $20.44 | $20.06 | $20.34 | $19.06 | 69,635 |
| 2021-11-30 | $20.54 | $20.55 | $20.21 | $20.26 | $18.85 | 99,719 |
| 2021-11-29 | $20.50 | $20.62 | $20.42 | $20.58 | $19.14 | 55,915 |
| 2021-11-26 | $20.49 | $20.57 | $20.40 | $20.48 | $19.05 | 25,522 |
| 2021-11-24 | $20.42 | $20.59 | $20.42 | $20.53 | $19.10 | 32,910 |
| 2021-11-23 | $20.89 | $20.89 | $20.39 | $20.48 | $19.05 | 181,982 |
| 2021-11-22 | $20.78 | $20.82 | $20.63 | $20.74 | $19.29 | 55,846 |
| 2021-11-19 | $20.76 | $20.92 | $20.61 | $20.86 | $19.41 | 77,816 |
| 2021-11-18 | $20.74 | $20.87 | $20.65 | $20.87 | $19.41 | 79,326 |
| 2021-11-17 | $20.72 | $20.78 | $20.55 | $20.74 | $19.29 | 136,578 |
| 2021-11-16 | $20.70 | $20.78 | $20.53 | $20.68 | $19.24 | 93,645 |
| 2021-11-15 | $20.87 | $20.96 | $20.67 | $20.72 | $19.28 | 82,031 |
| 2021-11-12 | $20.97 | $21.24 | $20.61 | $20.79 | $19.34 | 65,657 |
| 2021-11-11 | $20.70 | $20.99 | $20.70 | $20.90 | $19.44 | 40,345 |
| 2021-11-10 | $21.00 | $21.00 | $20.62 | $20.76 | $19.31 | 57,680 |
| 2021-11-09 | $20.91 | $21.18 | $20.85 | $21.04 | $19.57 | 71,937 |
| 2021-11-08 | $20.89 | $21.05 | $20.78 | $20.95 | $19.49 | 61,506 |
| 2021-11-05 | $20.90 | $20.93 | $20.76 | $20.87 | $19.41 | 32,143 |
| 2021-11-04 | $20.72 | $21.06 | $20.59 | $20.91 | $19.45 | 105,394 |
| 2021-11-03 | $20.73 | $20.73 | $20.59 | $20.71 | $19.27 | 71,940 |
| 2021-11-02 | $20.68 | $20.87 | $20.62 | $20.69 | $19.25 | 156,538 |
| 2021-11-01 | $20.76 | $20.87 | $20.64 | $20.79 | $19.34 | 92,587 |
| 2021-10-29 | $20.89 | $21.00 | $20.72 | $20.94 | $19.34 | 107,676 |
| 2021-10-28 | $20.78 | $20.90 | $20.66 | $20.88 | $19.29 | 66,260 |
| 2021-10-27 | $20.75 | $20.79 | $20.54 | $20.72 | $19.14 | 66,886 |
| 2021-10-26 | $20.70 | $20.75 | $20.60 | $20.64 | $19.06 | 142,165 |
| 2021-10-25 | $20.82 | $20.90 | $20.62 | $20.74 | $19.16 | 72,175 |
| 2021-10-22 | $20.80 | $20.89 | $20.58 | $20.75 | $19.17 | 59,669 |
| 2021-10-21 | $20.70 | $20.87 | $20.63 | $20.80 | $19.21 | 63,147 |
| 2021-10-20 | $20.62 | $20.78 | $20.61 | $20.71 | $19.13 | 70,944 |
| 2021-10-19 | $20.58 | $20.70 | $20.58 | $20.67 | $19.09 | 34,878 |
| 2021-10-18 | $20.61 | $20.80 | $20.51 | $20.55 | $18.98 | 85,712 |
| 2021-10-15 | $20.77 | $20.85 | $20.57 | $20.82 | $19.23 | 74,169 |
| 2021-10-14 | $20.74 | $20.79 | $20.68 | $20.76 | $19.17 | 42,239 |
| 2021-10-13 | $20.48 | $20.74 | $20.41 | $20.74 | $19.16 | 64,059 |
| 2021-10-12 | $20.50 | $20.50 | $20.35 | $20.42 | $18.86 | 63,310 |
| 2021-10-11 | $20.69 | $20.80 | $20.36 | $20.45 | $18.89 | 107,968 |
| 2021-10-08 | $20.72 | $20.72 | $20.58 | $20.60 | $19.03 | 71,445 |
| 2021-10-07 | $20.66 | $20.74 | $20.65 | $20.73 | $19.15 | 42,389 |
| 2021-10-06 | $20.60 | $20.77 | $20.40 | $20.77 | $19.18 | 64,133 |
| 2021-10-05 | $20.46 | $20.66 | $20.40 | $20.54 | $18.97 | 70,083 |
| 2021-10-04 | $20.46 | $20.72 | $20.39 | $20.47 | $18.91 | 63,911 |
| 2021-10-01 | $20.37 | $20.67 | $20.35 | $20.55 | $18.98 | 43,237 |
| 2021-09-30 | $20.90 | $20.90 | $20.38 | $20.55 | $18.84 | 66,808 |
| 2021-09-29 | $20.56 | $20.70 | $20.31 | $20.37 | $18.68 | 83,498 |
| 2021-09-28 | $20.89 | $20.94 | $20.45 | $20.58 | $18.87 | 87,699 |
| 2021-09-27 | $20.63 | $21.08 | $20.59 | $21.06 | $19.31 | 142,338 |
| 2021-09-24 | $20.71 | $20.87 | $20.55 | $20.63 | $18.92 | 63,133 |
| 2021-09-23 | $20.75 | $20.96 | $20.54 | $20.62 | $18.91 | 65,561 |
| 2021-09-22 | $20.61 | $20.75 | $20.55 | $20.66 | $18.94 | 71,300 |
| 2021-09-21 | $20.40 | $20.67 | $20.40 | $20.62 | $18.91 | 77,117 |
| 2021-09-20 | $20.50 | $20.75 | $20.29 | $20.42 | $18.72 | 66,162 |
| 2021-09-17 | $20.54 | $20.64 | $20.50 | $20.60 | $18.89 | 54,586 |
| 2021-09-16 | $20.63 | $20.67 | $20.53 | $20.62 | $18.91 | 56,000 |
| 2021-09-15 | $20.67 | $20.75 | $20.59 | $20.69 | $18.97 | 36,422 |
| 2021-09-14 | $20.74 | $20.75 | $20.60 | $20.67 | $18.95 | 55,229 |
| 2021-09-13 | $20.74 | $20.74 | $20.60 | $20.74 | $19.02 | 45,971 |
| 2021-09-10 | $20.50 | $20.68 | $20.49 | $20.63 | $18.92 | 45,308 |
| 2021-09-09 | $20.41 | $20.52 | $20.41 | $20.46 | $18.76 | 36,231 |
| 2021-09-08 | $20.47 | $20.51 | $20.31 | $20.46 | $18.76 | 64,273 |
| 2021-09-07 | $20.67 | $20.72 | $20.36 | $20.40 | $18.71 | 99,833 |
| 2021-09-03 | $20.62 | $20.87 | $20.55 | $20.61 | $18.90 | 84,469 |
| 2021-09-02 | $20.72 | $20.86 | $20.50 | $20.70 | $18.98 | 153,937 |
| 2021-09-01 | $20.66 | $20.95 | $20.53 | $20.67 | $18.95 | 116,827 |
| 2021-08-31 | $20.79 | $21.00 | $20.75 | $20.80 | $18.94 | 130,616 |
| 2021-08-30 | $20.75 | $20.99 | $20.60 | $20.90 | $19.03 | 105,912 |
| 2021-08-27 | $20.70 | $20.74 | $20.62 | $20.68 | $18.83 | 61,397 |
| 2021-08-26 | $20.64 | $20.82 | $20.64 | $20.72 | $18.86 | 73,515 |
| 2021-08-25 | $20.59 | $20.74 | $20.56 | $20.72 | $18.86 | 129,578 |
| 2021-08-24 | $20.25 | $20.61 | $20.25 | $20.50 | $18.66 | 133,132 |
| 2021-08-23 | $20.20 | $20.20 | $20.15 | $20.18 | $18.37 | 81,861 |
| 2021-08-20 | $20.20 | $20.26 | $20.18 | $20.21 | $18.40 | 39,458 |
| 2021-08-19 | $20.11 | $20.26 | $20.11 | $20.21 | $18.40 | 45,690 |
| 2021-08-18 | $20.28 | $20.33 | $20.16 | $20.25 | $18.44 | 80,414 |
| 2021-08-17 | $20.19 | $20.28 | $20.19 | $20.22 | $18.41 | 43,834 |
| 2021-08-16 | $20.24 | $20.36 | $20.17 | $20.25 | $18.44 | 74,757 |
| 2021-08-13 | $20.18 | $20.25 | $20.17 | $20.17 | $18.36 | 44,748 |
| 2021-08-12 | $20.30 | $20.34 | $20.10 | $20.17 | $18.36 | 88,729 |
| 2021-08-11 | $20.30 | $20.37 | $20.25 | $20.25 | $18.44 | 36,502 |
| 2021-08-10 | $20.35 | $20.36 | $20.25 | $20.34 | $18.52 | 35,872 |
| 2021-08-09 | $20.20 | $20.36 | $20.20 | $20.31 | $18.49 | 48,740 |
| 2021-08-06 | $20.30 | $20.36 | $20.10 | $20.19 | $18.38 | 47,516 |
| 2021-08-05 | $20.29 | $20.40 | $20.26 | $20.29 | $18.47 | 34,456 |
| 2021-08-04 | $20.26 | $20.40 | $20.26 | $20.33 | $18.51 | 90,221 |
| 2021-08-03 | $20.45 | $20.45 | $20.21 | $20.34 | $18.52 | 60,798 |
| 2021-08-02 | $20.23 | $20.51 | $20.09 | $20.47 | $18.64 | 135,113 |
| 2021-07-30 | $20.20 | $20.25 | $20.20 | $20.21 | $18.29 | 81,508 |
| 2021-07-29 | $20.40 | $20.45 | $20.21 | $20.24 | $18.32 | 86,580 |
| 2021-07-28 | $20.25 | $20.51 | $20.25 | $20.29 | $18.36 | 101,179 |
| 2021-07-27 | $20.24 | $20.28 | $20.20 | $20.25 | $18.33 | 123,636 |
| 2021-07-26 | $20.20 | $20.25 | $20.19 | $20.24 | $18.32 | 83,043 |
| 2021-07-23 | $20.34 | $20.64 | $20.21 | $20.22 | $18.30 | 63,717 |
| 2021-07-22 | $20.20 | $20.70 | $20.20 | $20.47 | $18.53 | 139,424 |
| 2021-07-21 | $20.05 | $20.33 | $20.05 | $20.19 | $18.27 | 120,441 |
| 2021-07-20 | $20.04 | $20.14 | $20.00 | $20.06 | $18.16 | 91,764 |
| 2021-07-19 | $20.18 | $20.18 | $19.96 | $20.01 | $18.11 | 92,604 |
| 2021-07-16 | $20.40 | $20.50 | $20.12 | $20.12 | $18.21 | 767,498 |
| 2021-07-15 | $20.50 | $20.50 | $20.26 | $20.32 | $18.39 | 105,758 |
| 2021-07-14 | $20.33 | $20.50 | $20.33 | $20.40 | $18.46 | 139,577 |
| 2021-07-13 | $20.39 | $20.45 | $20.32 | $20.40 | $18.46 | 182,169 |
| 2021-07-12 | $19.99 | $20.49 | $19.99 | $20.40 | $18.46 | 313,575 |
| 2021-07-09 | $20.12 | $20.12 | $20.00 | $20.02 | $18.12 | 51,429 |
| 2021-07-08 | $20.02 | $20.08 | $19.99 | $20.02 | $18.12 | 67,827 |
| 2021-07-07 | $20.08 | $20.11 | $19.95 | $20.11 | $18.20 | 71,072 |
| 2021-07-06 | $20.12 | $20.12 | $19.98 | $20.01 | $18.11 | 63,103 |
| 2021-07-02 | $20.09 | $20.10 | $19.97 | $20.05 | $18.15 | 46,090 |
| 2021-07-01 | $19.98 | $20.12 | $19.93 | $20.06 | $18.16 | 45,132 |
| 2021-06-30 | $20.00 | $20.10 | $19.97 | $20.05 | $18.04 | 59,762 |
| 2021-06-29 | $20.00 | $20.12 | $20.00 | $20.06 | $18.05 | 122,304 |
| 2021-06-28 | $19.97 | $20.05 | $19.90 | $19.99 | $17.99 | 129,992 |
| 2021-06-25 | $19.97 | $19.98 | $19.86 | $19.96 | $17.96 | 51,610 |
| 2021-06-24 | $19.86 | $19.94 | $19.80 | $19.91 | $17.91 | 83,837 |
| 2021-06-23 | $19.78 | $19.87 | $19.76 | $19.86 | $17.87 | 61,183 |
| 2021-06-22 | $19.82 | $19.85 | $19.62 | $19.78 | $17.80 | 91,970 |
| 2021-06-21 | $19.73 | $19.85 | $19.70 | $19.77 | $17.79 | 83,014 |
| 2021-06-18 | $19.93 | $19.93 | $19.60 | $19.77 | $17.79 | 290,916 |
| 2021-06-17 | $19.90 | $19.90 | $19.83 | $19.86 | $17.87 | 93,272 |
| 2021-06-16 | $19.93 | $19.99 | $19.78 | $19.89 | $17.90 | 187,517 |
| 2021-06-15 | $19.99 | $19.99 | $19.83 | $19.87 | $17.88 | 79,062 |
| 2021-06-14 | $19.92 | $19.98 | $19.87 | $19.94 | $17.94 | 95,187 |
| 2021-06-11 | $19.86 | $19.94 | $19.81 | $19.91 | $17.91 | 60,092 |
| 2021-06-10 | $19.90 | $19.94 | $19.83 | $19.84 | $17.85 | 50,518 |
| 2021-06-09 | $19.94 | $19.94 | $19.81 | $19.82 | $17.83 | 49,313 |
| 2021-06-08 | $19.80 | $19.93 | $19.80 | $19.86 | $17.87 | 59,168 |
| 2021-06-07 | $19.81 | $19.90 | $19.80 | $19.82 | $17.83 | 87,050 |
| 2021-06-04 | $19.81 | $19.90 | $19.79 | $19.89 | $17.90 | 69,834 |
| 2021-06-03 | $19.73 | $19.81 | $19.71 | $19.79 | $17.81 | 83,037 |
| 2021-06-02 | $19.90 | $19.90 | $19.68 | $19.74 | $17.76 | 159,083 |
| 2021-06-01 | $19.82 | $19.94 | $19.78 | $19.87 | $17.88 | 76,990 |
| 2021-05-28 | $19.74 | $19.90 | $19.74 | $19.86 | $17.76 | 76,110 |
| 2021-05-27 | $19.77 | $19.93 | $19.66 | $19.77 | $17.68 | 195,043 |
| 2021-05-26 | $19.73 | $19.78 | $19.66 | $19.77 | $17.68 | 97,911 |
| 2021-05-25 | $19.66 | $19.79 | $19.66 | $19.69 | $17.61 | 174,209 |
| 2021-05-24 | $19.76 | $19.84 | $19.72 | $19.76 | $17.67 | 156,114 |
| 2021-05-21 | $19.84 | $19.99 | $19.73 | $19.73 | $17.65 | 191,210 |
| 2021-05-20 | $19.84 | $19.94 | $19.70 | $19.79 | $17.70 | 82,894 |
| 2021-05-19 | $19.86 | $19.99 | $19.81 | $19.82 | $17.73 | 79,338 |
| 2021-05-18 | $20.00 | $20.00 | $19.86 | $19.88 | $17.78 | 65,702 |
| 2021-05-17 | $20.08 | $20.11 | $19.81 | $19.91 | $17.81 | 89,228 |
| 2021-05-14 | $20.00 | $20.08 | $19.84 | $20.04 | $17.92 | 74,133 |
| 2021-05-13 | $19.75 | $19.98 | $19.55 | $19.84 | $17.74 | 77,236 |
| 2021-05-12 | $20.02 | $20.10 | $19.61 | $19.70 | $17.62 | 134,944 |
| 2021-05-11 | $20.19 | $20.25 | $20.00 | $20.25 | $18.11 | 93,387 |
| 2021-05-10 | $20.15 | $20.22 | $20.05 | $20.18 | $18.05 | 82,341 |
| 2021-05-07 | $20.06 | $20.15 | $20.01 | $20.14 | $18.01 | 51,196 |
| 2021-05-06 | $20.00 | $20.13 | $20.00 | $20.11 | $17.99 | 53,426 |
| 2021-05-05 | $20.01 | $20.12 | $20.00 | $20.05 | $17.93 | 62,266 |
| 2021-05-04 | $20.16 | $20.25 | $19.99 | $20.03 | $17.91 | 53,717 |
| 2021-05-03 | $20.19 | $20.25 | $20.02 | $20.25 | $18.11 | 80,239 |
| 2021-04-30 | $20.05 | $20.25 | $20.04 | $20.25 | $18.00 | 71,861 |
| 2021-04-29 | $20.05 | $20.15 | $20.01 | $20.12 | $17.89 | 48,239 |
| 2021-04-28 | $20.13 | $20.13 | $20.00 | $20.05 | $17.83 | 74,451 |
| 2021-04-27 | $20.04 | $20.12 | $20.00 | $20.08 | $17.85 | 97,555 |
| 2021-04-26 | $20.02 | $20.20 | $19.96 | $19.99 | $17.77 | 54,997 |
| 2021-04-23 | $20.05 | $20.15 | $19.94 | $20.05 | $17.83 | 34,620 |
| 2021-04-22 | $19.88 | $20.13 | $19.85 | $19.98 | $17.76 | 94,677 |
| 2021-04-21 | $20.01 | $20.12 | $19.87 | $19.93 | $17.72 | 42,464 |
| 2021-04-20 | $20.05 | $20.12 | $19.86 | $19.94 | $17.73 | 78,284 |
| 2021-04-19 | $19.96 | $20.05 | $19.80 | $20.01 | $17.79 | 90,015 |
| 2021-04-16 | $20.05 | $20.19 | $20.02 | $20.08 | $17.85 | 69,043 |
| 2021-04-15 | $20.00 | $20.20 | $19.98 | $20.11 | $17.88 | 111,893 |
| 2021-04-14 | $19.88 | $20.05 | $19.88 | $20.00 | $17.78 | 47,309 |
| 2021-04-13 | $19.96 | $20.07 | $19.86 | $19.93 | $17.72 | 51,161 |
| 2021-04-12 | $20.10 | $20.12 | $19.95 | $20.02 | $17.80 | 85,666 |
| 2021-04-09 | $20.06 | $20.12 | $19.96 | $20.10 | $17.87 | 154,977 |
| 2021-04-08 | $19.97 | $20.06 | $19.91 | $19.99 | $17.77 | 51,866 |
| 2021-04-07 | $19.86 | $19.99 | $19.75 | $19.91 | $17.70 | 84,173 |
| 2021-04-06 | $19.97 | $20.05 | $19.84 | $19.96 | $17.75 | 52,403 |
| 2021-04-05 | $19.86 | $20.00 | $19.83 | $19.86 | $17.66 | 43,240 |
| 2021-04-01 | $19.82 | $19.89 | $19.74 | $19.89 | $17.68 | 52,884 |
| 2021-03-31 | $19.63 | $19.85 | $19.63 | $19.85 | $17.54 | 83,262 |
| 2021-03-30 | $19.57 | $19.71 | $19.55 | $19.71 | $17.42 | 67,926 |
| 2021-03-29 | $19.57 | $19.65 | $19.45 | $19.58 | $17.31 | 70,244 |
| 2021-03-26 | $19.32 | $19.57 | $19.32 | $19.55 | $17.28 | 91,157 |
| 2021-03-25 | $19.43 | $19.55 | $19.29 | $19.40 | $17.15 | 143,754 |
| 2021-03-24 | $19.70 | $19.74 | $19.42 | $19.48 | $17.22 | 233,988 |
| 2021-03-23 | $19.68 | $19.75 | $19.46 | $19.60 | $17.32 | 141,228 |
| 2021-03-22 | $19.55 | $19.79 | $19.55 | $19.73 | $17.44 | 127,757 |
| 2021-03-19 | $19.44 | $19.64 | $19.44 | $19.55 | $17.28 | 124,926 |
| 2021-03-18 | $19.41 | $19.65 | $19.41 | $19.51 | $17.24 | 94,531 |
| 2021-03-17 | $19.60 | $19.80 | $19.50 | $19.68 | $17.39 | 84,034 |
| 2021-03-16 | $19.60 | $19.80 | $19.58 | $19.72 | $17.43 | 123,349 |
| 2021-03-15 | $19.64 | $19.70 | $19.53 | $19.65 | $17.37 | 92,749 |
| 2021-03-12 | $19.51 | $19.60 | $19.50 | $19.58 | $17.31 | 92,732 |
| 2021-03-11 | $19.80 | $19.82 | $19.49 | $19.56 | $17.29 | 114,182 |
| 2021-03-10 | $19.65 | $19.80 | $19.60 | $19.60 | $17.32 | 117,871 |
| 2021-03-09 | $19.63 | $19.75 | $19.54 | $19.70 | $17.41 | 100,363 |
| 2021-03-08 | $19.69 | $19.81 | $19.60 | $19.68 | $17.39 | 109,347 |
| 2021-03-05 | $19.80 | $19.94 | $19.55 | $19.78 | $17.48 | 77,880 |
| 2021-03-04 | $19.99 | $20.00 | $19.70 | $19.85 | $17.54 | 55,280 |
| 2021-03-03 | $19.87 | $20.00 | $19.76 | $20.00 | $17.68 | 59,956 |
| 2021-03-02 | $19.87 | $20.00 | $19.71 | $19.81 | $17.51 | 131,305 |
| 2021-03-01 | $19.74 | $20.00 | $19.74 | $19.99 | $17.67 | 47,209 |
| 2021-02-26 | $19.95 | $20.03 | $19.77 | $19.79 | $17.39 | 106,102 |
| 2021-02-25 | $20.00 | $20.05 | $19.71 | $20.00 | $17.57 | 191,151 |
| 2021-02-24 | $19.94 | $20.08 | $19.86 | $19.96 | $17.54 | 211,761 |
| 2021-02-23 | $20.07 | $20.20 | $19.77 | $19.90 | $17.48 | 130,965 |
| 2021-02-22 | $19.90 | $20.10 | $19.77 | $20.02 | $17.59 | 172,611 |
| 2021-02-19 | $19.90 | $20.10 | $19.90 | $20.00 | $17.57 | 153,733 |
| 2021-02-18 | $20.09 | $20.09 | $19.37 | $19.87 | $17.46 | 200,705 |
| 2021-02-17 | $20.03 | $20.37 | $19.70 | $20.07 | $17.63 | 150,478 |
| 2021-02-16 | $19.78 | $20.05 | $19.63 | $20.01 | $17.58 | 245,065 |
| 2021-02-12 | $19.85 | $19.92 | $19.75 | $19.85 | $17.44 | 111,326 |
| 2021-02-11 | $19.92 | $20.08 | $19.75 | $19.87 | $17.46 | 103,331 |
| 2021-02-10 | $19.90 | $20.10 | $19.74 | $20.00 | $17.57 | 122,240 |
| 2021-02-09 | $19.71 | $20.15 | $19.71 | $19.92 | $17.50 | 319,974 |
| 2021-02-08 | $19.85 | $19.90 | $19.70 | $19.74 | $17.34 | 94,235 |
| 2021-02-05 | $19.90 | $19.90 | $19.70 | $19.77 | $17.37 | 73,409 |
| 2021-02-04 | $19.82 | $19.97 | $19.66 | $19.78 | $17.38 | 85,672 |
| 2021-02-03 | $19.83 | $19.99 | $19.53 | $19.90 | $17.48 | 127,539 |
| 2021-02-02 | $19.60 | $19.85 | $19.58 | $19.74 | $17.34 | 96,836 |
| 2021-02-01 | $19.51 | $19.78 | $19.42 | $19.65 | $17.26 | 113,709 |
| 2021-01-29 | $19.81 | $19.81 | $19.41 | $19.60 | $17.12 | 165,401 |
| 2021-01-28 | $19.71 | $20.00 | $19.69 | $19.78 | $17.27 | 60,218 |
| 2021-01-27 | $19.67 | $19.89 | $19.53 | $19.76 | $17.26 | 108,119 |
| 2021-01-26 | $19.55 | $19.89 | $19.47 | $19.81 | $17.30 | 187,244 |
| 2021-01-25 | $19.73 | $19.84 | $19.51 | $19.61 | $17.12 | 96,281 |
| 2021-01-22 | $19.41 | $19.68 | $19.28 | $19.67 | $17.18 | 215,644 |
| 2021-01-21 | $19.42 | $19.60 | $19.32 | $19.40 | $16.94 | 230,174 |
| 2021-01-20 | $19.50 | $19.75 | $19.40 | $19.52 | $17.05 | 222,008 |
| 2021-01-19 | $19.58 | $19.78 | $19.42 | $19.46 | $16.99 | 120,554 |
| 2021-01-15 | $19.64 | $19.85 | $19.54 | $19.58 | $17.10 | 90,411 |
| 2021-01-14 | $19.71 | $19.80 | $19.55 | $19.75 | $17.25 | 117,095 |
| 2021-01-13 | $19.75 | $19.90 | $19.63 | $19.74 | $17.24 | 144,358 |
| 2021-01-12 | $19.88 | $19.92 | $19.72 | $19.85 | $17.33 | 88,445 |
| 2021-01-11 | $19.70 | $19.98 | $19.66 | $19.93 | $17.40 | 221,014 |
| 2021-01-08 | $19.91 | $20.11 | $19.85 | $19.93 | $17.40 | 109,117 |
| 2021-01-07 | $19.90 | $20.08 | $19.90 | $19.93 | $17.40 | 68,168 |
| 2021-01-06 | $19.82 | $20.09 | $19.80 | $19.87 | $17.35 | 63,555 |
| 2021-01-05 | $20.07 | $20.08 | $19.84 | $19.91 | $17.39 | 62,036 |
| 2021-01-04 | $20.27 | $20.27 | $19.90 | $19.98 | $17.45 | 38,796 |
| 2020-12-31 | $20.10 | $20.40 | $20.10 | $20.32 | $17.74 | 38,629 |
| 2020-12-30 | $19.81 | $20.16 | $19.81 | $20.10 | $17.55 | 30,656 |
| 2020-12-29 | $19.93 | $20.18 | $19.91 | $19.96 | $17.33 | 87,884 |
| 2020-12-28 | $20.20 | $20.40 | $19.90 | $19.92 | $17.29 | 64,023 |
| 2020-12-24 | $20.10 | $20.20 | $20.06 | $20.19 | $17.53 | 25,218 |
| 2020-12-23 | $20.18 | $20.29 | $20.06 | $20.11 | $17.46 | 43,911 |
| 2020-12-22 | $20.10 | $20.40 | $20.05 | $20.22 | $17.55 | 62,214 |
| 2020-12-21 | $20.40 | $20.40 | $20.03 | $20.10 | $17.45 | 71,525 |
| 2020-12-18 | $20.36 | $20.50 | $20.36 | $20.41 | $17.72 | 44,069 |
| 2020-12-17 | $20.45 | $20.50 | $20.34 | $20.39 | $17.70 | 79,103 |
| 2020-12-16 | $20.44 | $20.44 | $20.16 | $20.40 | $17.71 | 108,110 |
| 2020-12-15 | $20.34 | $20.45 | $20.18 | $20.34 | $17.66 | 57,330 |
| 2020-12-14 | $20.08 | $20.32 | $20.08 | $20.18 | $17.52 | 40,766 |
| 2020-12-11 | $20.27 | $20.30 | $19.91 | $19.97 | $17.34 | 114,972 |
| 2020-12-10 | $19.86 | $20.32 | $19.75 | $20.32 | $17.64 | 123,228 |
| 2020-12-09 | $20.15 | $20.15 | $19.78 | $19.93 | $17.30 | 213,203 |
| 2020-12-08 | $20.13 | $20.24 | $20.00 | $20.15 | $17.49 | 131,217 |
| 2020-12-07 | $19.82 | $20.15 | $19.82 | $20.07 | $17.42 | 89,671 |
| 2020-12-04 | $19.92 | $20.00 | $19.83 | $19.88 | $17.26 | 48,469 |
| 2020-12-03 | $19.77 | $20.00 | $19.77 | $19.81 | $17.20 | 49,903 |
| 2020-12-02 | $19.74 | $20.00 | $19.74 | $19.85 | $17.23 | 40,294 |
| 2020-12-01 | $19.72 | $20.00 | $19.72 | $19.77 | $17.16 | 68,818 |
| 2020-11-30 | $20.00 | $20.14 | $19.80 | $19.84 | $17.12 | 109,149 |
| 2020-11-27 | $19.76 | $20.00 | $19.75 | $19.95 | $17.21 | 61,125 |
| 2020-11-25 | $20.00 | $20.15 | $19.63 | $19.78 | $17.07 | 106,260 |
| 2020-11-24 | $19.90 | $20.00 | $19.70 | $19.95 | $17.21 | 95,835 |
| 2020-11-23 | $20.00 | $20.00 | $19.86 | $19.92 | $17.19 | 50,383 |
| 2020-11-20 | $19.78 | $20.00 | $19.55 | $19.92 | $17.19 | 96,891 |
| 2020-11-19 | $19.80 | $19.97 | $19.65 | $19.93 | $17.20 | 45,571 |
| 2020-11-18 | $19.63 | $19.83 | $19.56 | $19.68 | $16.98 | 100,390 |
| 2020-11-17 | $19.80 | $20.15 | $19.46 | $19.60 | $16.91 | 122,545 |
| 2020-11-16 | $19.82 | $20.12 | $19.65 | $19.74 | $17.03 | 76,638 |
| 2020-11-13 | $19.91 | $20.55 | $19.91 | $19.95 | $17.21 | 72,990 |
| 2020-11-12 | $20.20 | $20.20 | $19.78 | $20.01 | $17.27 | 62,773 |
| 2020-11-11 | $19.97 | $20.10 | $19.82 | $20.03 | $17.28 | 52,031 |
| 2020-11-10 | $19.75 | $20.00 | $19.75 | $19.99 | $17.25 | 60,319 |
| 2020-11-09 | $19.78 | $19.78 | $19.41 | $19.75 | $17.04 | 118,370 |
| 2020-11-06 | $19.35 | $20.00 | $19.35 | $19.79 | $17.08 | 65,761 |
| 2020-11-05 | $19.70 | $19.95 | $19.37 | $19.43 | $16.77 | 118,485 |
| 2020-11-04 | $19.70 | $19.73 | $19.52 | $19.52 | $16.84 | 40,518 |
| 2020-11-03 | $19.72 | $19.83 | $19.60 | $19.61 | $16.92 | 39,444 |
| 2020-11-02 | $20.10 | $20.10 | $19.67 | $19.67 | $16.97 | 46,173 |
| 2020-10-30 | $19.80 | $20.12 | $19.65 | $20.03 | $17.18 | 56,711 |
| 2020-10-29 | $19.69 | $20.09 | $19.69 | $19.96 | $17.12 | 46,585 |
| 2020-10-28 | $20.22 | $20.35 | $19.60 | $19.69 | $16.89 | 103,775 |
| 2020-10-27 | $20.38 | $20.60 | $20.10 | $20.42 | $17.51 | 73,708 |
| 2020-10-26 | $20.30 | $20.60 | $20.16 | $20.23 | $17.35 | 50,580 |
| 2020-10-23 | $20.41 | $20.60 | $20.31 | $20.40 | $17.50 | 43,653 |
| 2020-10-22 | $20.16 | $20.47 | $20.10 | $20.35 | $17.45 | 59,372 |
| 2020-10-21 | $20.09 | $20.35 | $20.09 | $20.25 | $17.37 | 32,365 |
| 2020-10-20 | $20.54 | $20.54 | $20.05 | $20.17 | $17.30 | 39,710 |
| 2020-10-19 | $20.29 | $20.60 | $20.11 | $20.54 | $17.62 | 153,715 |
| 2020-10-16 | $20.36 | $20.54 | $20.20 | $20.33 | $17.44 | 37,780 |
| 2020-10-15 | $20.25 | $20.58 | $20.13 | $20.47 | $17.56 | 38,404 |
| 2020-10-14 | $20.14 | $20.49 | $20.07 | $20.26 | $17.38 | 30,255 |
| 2020-10-13 | $20.40 | $20.44 | $19.95 | $20.06 | $17.21 | 78,817 |
| 2020-10-12 | $20.15 | $20.44 | $20.15 | $20.29 | $17.40 | 62,855 |
| 2020-10-09 | $20.28 | $20.47 | $20.18 | $20.18 | $17.31 | 20,034 |
| 2020-10-08 | $20.40 | $20.57 | $20.21 | $20.21 | $17.33 | 39,333 |
| 2020-10-07 | $20.30 | $20.49 | $20.25 | $20.25 | $17.37 | 22,537 |
| 2020-10-06 | $20.60 | $20.65 | $20.25 | $20.39 | $17.49 | 98,681 |
| 2020-10-05 | $20.77 | $20.77 | $20.30 | $20.60 | $17.67 | 23,771 |
| 2020-10-02 | $20.23 | $20.70 | $20.10 | $20.60 | $17.67 | 44,440 |
| 2020-10-01 | $20.03 | $20.50 | $20.03 | $20.48 | $17.57 | 95,037 |
| 2020-09-30 | $20.14 | $20.40 | $20.02 | $20.15 | $17.18 | 76,790 |
| 2020-09-29 | $19.98 | $20.28 | $19.65 | $20.21 | $17.23 | 58,649 |
| 2020-09-28 | $19.68 | $20.00 | $19.60 | $20.00 | $17.05 | 46,247 |
| 2020-09-25 | $20.00 | $20.00 | $19.51 | $19.60 | $16.71 | 71,902 |
| 2020-09-24 | $19.98 | $20.31 | $19.91 | $20.00 | $17.05 | 54,029 |
| 2020-09-23 | $20.71 | $20.71 | $19.84 | $19.98 | $17.04 | 118,106 |
| 2020-09-22 | $20.79 | $20.79 | $20.15 | $20.24 | $17.26 | 42,920 |
| 2020-09-21 | $21.00 | $21.00 | $20.31 | $20.31 | $17.32 | 80,211 |
| 2020-09-18 | $20.52 | $20.60 | $20.41 | $20.53 | $17.51 | 39,217 |
| 2020-09-17 | $20.51 | $20.75 | $20.30 | $20.64 | $17.60 | 56,625 |
| 2020-09-16 | $20.10 | $20.65 | $20.08 | $20.40 | $17.40 | 53,051 |
| 2020-09-15 | $20.14 | $20.62 | $20.06 | $20.15 | $17.18 | 67,385 |
| 2020-09-14 | $20.32 | $20.40 | $20.14 | $20.26 | $17.28 | 66,119 |
| 2020-09-11 | $20.19 | $20.25 | $20.07 | $20.18 | $17.21 | 32,554 |
| 2020-09-10 | $20.24 | $20.33 | $19.60 | $20.00 | $17.05 | 82,373 |
| 2020-09-09 | $20.14 | $20.45 | $20.10 | $20.20 | $17.23 | 56,051 |
| 2020-09-08 | $20.31 | $20.31 | $20.05 | $20.07 | $17.11 | 40,525 |
| 2020-09-04 | $20.34 | $20.50 | $20.01 | $20.31 | $17.32 | 90,183 |
| 2020-09-03 | $20.96 | $20.96 | $20.34 | $20.34 | $17.34 | 68,729 |
| 2020-09-02 | $21.00 | $21.09 | $20.61 | $20.96 | $17.87 | 89,136 |
| 2020-09-01 | $21.13 | $21.13 | $20.01 | $21.00 | $17.91 | 98,876 |
| 2020-08-31 | $20.73 | $21.12 | $20.73 | $21.06 | $17.86 | 52,201 |
| 2020-08-28 | $20.80 | $20.90 | $20.60 | $20.90 | $17.72 | 58,690 |
| 2020-08-27 | $20.55 | $20.80 | $20.55 | $20.73 | $17.58 | 59,154 |
| 2020-08-26 | $20.87 | $20.87 | $20.46 | $20.69 | $17.54 | 66,559 |
| 2020-08-25 | $20.76 | $20.90 | $20.72 | $20.80 | $17.64 | 49,751 |
| 2020-08-24 | $20.90 | $20.99 | $20.76 | $20.83 | $17.66 | 52,732 |
| 2020-08-21 | $20.74 | $21.00 | $20.61 | $20.91 | $17.73 | 79,018 |
| 2020-08-20 | $20.75 | $20.83 | $20.46 | $20.73 | $17.58 | 103,790 |
| 2020-08-19 | $21.00 | $21.00 | $20.69 | $20.75 | $17.59 | 70,103 |
| 2020-08-18 | $20.75 | $20.99 | $20.68 | $20.95 | $17.76 | 61,536 |
| 2020-08-17 | $20.74 | $21.35 | $20.63 | $20.87 | $17.70 | 121,533 |
| 2020-08-14 | $20.82 | $21.00 | $20.66 | $20.71 | $17.56 | 97,888 |
| 2020-08-13 | $20.63 | $21.00 | $20.48 | $21.00 | $17.81 | 99,810 |
| 2020-08-12 | $20.95 | $20.95 | $20.18 | $20.39 | $17.29 | 139,954 |
| 2020-08-11 | $20.62 | $20.95 | $20.57 | $20.91 | $17.73 | 130,633 |
| 2020-08-10 | $20.81 | $20.95 | $20.51 | $20.65 | $17.51 | 99,093 |
| 2020-08-07 | $21.00 | $21.00 | $20.63 | $20.63 | $17.49 | 91,878 |
| 2020-08-06 | $21.31 | $21.31 | $20.70 | $20.94 | $17.76 | 101,820 |
| 2020-08-05 | $20.60 | $21.10 | $20.47 | $21.05 | $17.85 | 105,862 |
| 2020-08-04 | $20.60 | $20.79 | $20.47 | $20.58 | $17.45 | 91,502 |
| 2020-08-03 | $20.37 | $20.60 | $20.11 | $20.48 | $17.36 | 81,509 |
| 2020-07-31 | $20.00 | $20.34 | $20.00 | $20.31 | $17.22 | 99,609 |
| 2020-07-30 | $20.46 | $20.46 | $20.01 | $20.04 | $16.99 | 114,247 |
| 2020-07-29 | $20.06 | $20.10 | $20.00 | $20.07 | $17.01 | 126,250 |
| 2020-07-28 | $20.60 | $20.61 | $20.06 | $20.07 | $17.02 | 160,145 |
| 2020-07-27 | $21.00 | $21.10 | $20.60 | $20.60 | $17.47 | 271,308 |
| 2020-07-24 | $21.20 | $21.80 | $21.20 | $21.72 | $18.42 | 69,746 |
| 2020-07-23 | $21.25 | $21.25 | $20.96 | $21.17 | $17.95 | 115,640 |
| 2020-07-22 | $21.06 | $21.20 | $20.79 | $20.97 | $17.78 | 122,081 |
| 2020-07-21 | $20.81 | $21.20 | $20.73 | $20.95 | $17.76 | 143,646 |
| 2020-07-20 | $21.12 | $21.20 | $20.75 | $20.91 | $17.73 | 63,226 |
| 2020-07-17 | $21.22 | $21.30 | $20.98 | $21.06 | $17.86 | 101,673 |
| 2020-07-16 | $21.10 | $21.25 | $21.02 | $21.22 | $17.99 | 88,216 |
| 2020-07-15 | $20.70 | $21.24 | $20.60 | $21.16 | $17.94 | 147,542 |
| 2020-07-14 | $20.64 | $20.75 | $20.45 | $20.63 | $17.49 | 153,280 |
| 2020-07-13 | $20.75 | $20.80 | $20.66 | $20.66 | $17.52 | 95,241 |
| 2020-07-10 | $20.70 | $20.76 | $20.57 | $20.64 | $17.50 | 76,769 |
| 2020-07-09 | $20.95 | $20.95 | $20.58 | $20.65 | $17.51 | 98,481 |
| 2020-07-08 | $20.70 | $20.94 | $20.63 | $20.90 | $17.72 | 131,570 |
| 2020-07-07 | $20.63 | $20.75 | $20.55 | $20.73 | $17.58 | 124,428 |
| 2020-07-06 | $20.57 | $20.65 | $20.49 | $20.62 | $17.48 | 130,390 |
| 2020-07-02 | $20.45 | $20.58 | $20.39 | $20.49 | $17.37 | 106,265 |
| 2020-07-01 | $20.25 | $20.50 | $20.15 | $20.43 | $17.32 | 214,596 |
| 2020-06-30 | $20.25 | $20.29 | $20.16 | $20.22 | $17.14 | 103,235 |
| 2020-06-29 | $20.05 | $20.28 | $20.01 | $20.18 | $17.11 | 426,784 |
| 2020-06-26 | $20.00 | $20.09 | $20.00 | $20.00 | $16.96 | 1,927,805 |
First Trust High Yield Opportunities 2027 Term Fund (FTHY) News Headlines
Recent First Trust High Yield Opportunities 2027 Term Fund (FTHY) News
Similar Companies to First Trust High Yield Opportunities 2027 Term Fund (FTHY) 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 | -- | -- | -- |