Gabelli Growth Innovators ETF (GGRW) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.03 ($0.33) 1.14%
Gabelli Growth Innovators ETF - Daily Information
Click for more stock information on Gabelli Growth Innovators ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.91 |
| Previous Close | $29.03 |
| High | $29.03 |
| Low | $28.89 |
| Adjusted Open | $28.91 |
| Previous Adjusted Close | $29.03 |
| Adjusted High | $29.03 |
| Adjusted Low | $28.89 |
About Gabelli Growth Innovators ETF (GGRW)
Gabelli Growth Innovators ETF
Invest in Gabelli Growth Innovators ETF (GGRW)
Historical Stock Data for Gabelli Growth Innovators ETF (GGRW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $28.91 | $29.03 | $28.89 | $29.03 | $29.03 | 205 |
| 2025-04-24 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 109 |
| 2025-04-23 | $28.29 | $28.29 | $27.92 | $27.92 | $27.92 | 109 |
| 2025-04-22 | $27.35 | $27.35 | $27.31 | $27.31 | $27.31 | 173 |
| 2025-04-21 | $26.66 | $26.66 | $26.65 | $26.65 | $26.65 | 317 |
| 2025-04-17 | $26.96 | $27.30 | $26.96 | $27.30 | $27.30 | 210 |
| 2025-04-16 | $27.33 | $27.39 | $27.15 | $27.15 | $27.15 | 993 |
| 2025-04-15 | $27.94 | $27.94 | $27.84 | $27.84 | $27.84 | 200 |
| 2025-04-14 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 28 |
| 2025-04-11 | $27.57 | $27.61 | $27.57 | $27.61 | $27.61 | 351 |
| 2025-04-10 | $27.33 | $27.33 | $26.83 | $27.19 | $27.19 | 1,132 |
| 2025-04-09 | $25.96 | $28.25 | $25.96 | $28.25 | $28.25 | 1,004 |
| 2025-04-08 | $26.90 | $27.07 | $25.68 | $25.68 | $25.68 | 903 |
| 2025-04-07 | $24.62 | $29.04 | $24.62 | $26.03 | $26.03 | 6,709 |
| 2025-04-04 | $26.20 | $26.20 | $25.79 | $25.79 | $25.79 | 1,589 |
| 2025-04-03 | $27.60 | $27.60 | $27.25 | $27.25 | $27.25 | 3,388 |
| 2025-04-02 | $28.47 | $28.78 | $28.47 | $28.70 | $28.70 | 2,035 |
| 2025-04-01 | $28.13 | $28.40 | $28.13 | $28.40 | $28.40 | 163 |
| 2025-03-31 | $28.26 | $28.26 | $27.42 | $28.21 | $28.21 | 5,685 |
| 2025-03-28 | $28.26 | $28.26 | $28.08 | $28.15 | $28.15 | 3,863 |
| 2025-03-27 | $28.84 | $28.86 | $28.82 | $28.82 | $28.82 | 441 |
| 2025-03-26 | $29.59 | $29.59 | $28.99 | $28.99 | $28.99 | 423 |
| 2025-03-25 | $29.71 | $29.71 | $29.65 | $29.65 | $29.65 | 191 |
| 2025-03-24 | $29.53 | $29.56 | $29.53 | $29.56 | $29.56 | 621 |
| 2025-03-21 | $28.71 | $28.97 | $28.71 | $28.97 | $28.97 | 605 |
| 2025-03-20 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 87 |
| 2025-03-19 | $28.70 | $28.97 | $28.70 | $28.97 | $28.97 | 496 |
| 2025-03-18 | $28.58 | $28.58 | $28.54 | $28.54 | $28.54 | 174 |
| 2025-03-17 | $27.48 | $29.08 | $27.48 | $28.99 | $28.99 | 889 |
| 2025-03-14 | $28.54 | $28.79 | $28.54 | $28.79 | $28.79 | 393 |
| 2025-03-13 | $28.23 | $28.23 | $27.99 | $28.07 | $28.07 | 1,071 |
| 2025-03-12 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 1,965 |
| 2025-03-11 | $27.72 | $28.41 | $27.72 | $28.15 | $28.15 | 1,315 |
| 2025-03-10 | $27.70 | $28.24 | $27.70 | $27.92 | $27.92 | 1,322 |
| 2025-03-07 | $28.00 | $29.01 | $27.48 | $28.99 | $28.99 | 4,930 |
| 2025-03-06 | $29.58 | $29.58 | $29.01 | $29.08 | $29.08 | 589 |
| 2025-03-05 | $29.96 | $30.14 | $29.96 | $30.14 | $30.14 | 1,136 |
| 2025-03-04 | $29.53 | $29.71 | $29.27 | $29.71 | $29.71 | 2,130 |
| 2025-03-03 | $30.57 | $30.57 | $29.99 | $29.99 | $29.99 | 579 |
| 2025-02-28 | $30.07 | $30.64 | $30.07 | $30.64 | $30.64 | 2,060 |
| 2025-02-27 | $30.95 | $30.95 | $30.14 | $30.14 | $30.14 | 125 |
| 2025-02-26 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 1,398 |
| 2025-02-25 | $30.16 | $30.45 | $30.16 | $30.44 | $30.44 | 1,398 |
| 2025-02-24 | $30.62 | $30.80 | $30.62 | $30.72 | $30.72 | 1,897 |
| 2025-02-21 | $31.11 | $31.11 | $31.02 | $31.03 | $31.03 | 1,200 |
| 2025-02-20 | $32.00 | $32.08 | $31.75 | $31.85 | $31.85 | 1,565 |
| 2025-02-19 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 12 |
| 2025-02-18 | $31.99 | $32.06 | $31.99 | $32.06 | $32.06 | 523 |
| 2025-02-14 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 170 |
| 2025-02-13 | $32.03 | $32.23 | $32.01 | $32.23 | $32.23 | 600 |
| 2025-02-12 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 82 |
| 2025-02-11 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 15 |
| 2025-02-10 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 23 |
| 2025-02-07 | $32.10 | $32.10 | $31.83 | $31.83 | $31.83 | 864 |
| 2025-02-06 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 6 |
| 2025-02-05 | $31.90 | $31.93 | $31.90 | $31.93 | $31.93 | 355 |
| 2025-02-04 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 281 |
| 2025-02-03 | $31.17 | $31.42 | $31.17 | $31.42 | $31.42 | 668 |
| 2025-01-31 | $31.57 | $31.62 | $31.57 | $31.62 | $31.62 | 545 |
| 2025-01-30 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 402 |
| 2025-01-29 | $31.55 | $31.55 | $31.41 | $31.41 | $31.41 | 402 |
| 2025-01-28 | $31.09 | $31.47 | $31.09 | $31.47 | $31.47 | 1,097 |
| 2025-01-27 | $30.73 | $30.81 | $30.62 | $30.81 | $30.81 | 2,420 |
| 2025-01-24 | $32.33 | $32.33 | $32.19 | $32.19 | $32.19 | 2,074 |
| 2025-01-23 | $32.15 | $32.31 | $32.15 | $32.31 | $32.31 | 1,536 |
| 2025-01-22 | $32.19 | $32.27 | $32.13 | $32.13 | $32.13 | 1,864 |
| 2025-01-21 | $32.00 | $32.00 | $31.31 | $31.55 | $31.55 | 984 |
| 2025-01-17 | $31.02 | $31.05 | $31.02 | $31.05 | $31.05 | 431 |
| 2025-01-16 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 205 |
| 2025-01-15 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 25 |
| 2025-01-14 | $30.12 | $30.12 | $29.91 | $29.91 | $29.91 | 306 |
| 2025-01-13 | $29.89 | $29.95 | $29.89 | $29.95 | $29.95 | 286 |
| 2025-01-10 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 147 |
| 2025-01-08 | $30.60 | $30.60 | $30.56 | $30.60 | $30.60 | 253 |
| 2025-01-07 | $30.51 | $30.51 | $30.43 | $30.43 | $30.43 | 229 |
| 2025-01-06 | $31.02 | $31.02 | $30.89 | $30.91 | $30.91 | 352 |
| 2025-01-03 | $30.49 | $30.64 | $30.49 | $30.57 | $30.57 | 691 |
| 2025-01-02 | $29.90 | $30.08 | $29.90 | $30.08 | $30.08 | 227 |
| 2024-12-31 | $30.06 | $30.06 | $29.94 | $29.94 | $29.94 | 1,787 |
| 2024-12-30 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 101 |
| 2024-12-27 | $30.35 | $30.50 | $30.27 | $30.50 | $30.50 | 674 |
| 2024-12-26 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 79 |
| 2024-12-24 | $30.91 | $30.96 | $30.91 | $30.95 | $30.95 | 938 |
| 2024-12-23 | $30.33 | $30.62 | $30.33 | $30.62 | $30.62 | 1,789 |
| 2024-12-20 | $30.43 | $30.43 | $30.26 | $30.26 | $30.26 | 321 |
| 2024-12-19 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 194 |
| 2024-12-18 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 225 |
| 2024-12-17 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 66 |
| 2024-12-16 | $31.18 | $31.21 | $31.18 | $31.19 | $31.19 | 737 |
| 2024-12-13 | $30.63 | $30.70 | $30.61 | $30.61 | $30.61 | 1,486 |
| 2024-12-12 | $30.50 | $31.06 | $30.50 | $30.82 | $30.82 | 1,347 |
| 2024-12-11 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 197 |
| 2024-12-10 | $30.61 | $30.62 | $30.51 | $30.51 | $30.51 | 2,021 |
| 2024-12-09 | $31.07 | $31.07 | $30.66 | $30.66 | $30.66 | 189 |
| 2024-12-06 | $31.04 | $31.11 | $31.04 | $31.11 | $31.11 | 510 |
| 2024-12-05 | $30.93 | $31.13 | $30.93 | $30.93 | $30.93 | 1,011 |
| 2024-12-04 | $31.09 | $31.16 | $31.09 | $31.16 | $31.16 | 462 |
| 2024-12-03 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 123 |
| 2024-12-02 | $30.61 | $30.61 | $30.54 | $30.58 | $30.58 | 725 |
| 2024-11-29 | $29.97 | $30.42 | $29.97 | $30.42 | $30.42 | 275 |
| 2024-11-27 | $30.22 | $30.23 | $30.18 | $30.18 | $30.18 | 749 |
| 2024-11-26 | $30.15 | $30.47 | $30.15 | $30.42 | $30.42 | 1,564 |
| 2024-11-25 | $30.09 | $30.10 | $30.02 | $30.10 | $30.10 | 302 |
| 2024-11-22 | $30.17 | $30.21 | $30.13 | $30.21 | $30.21 | 1,105 |
| 2024-11-21 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 146 |
| 2024-11-20 | $30.50 | $30.50 | $29.89 | $30.02 | $30.02 | 1,122 |
| 2024-11-19 | $29.46 | $29.99 | $29.46 | $29.99 | $29.99 | 403 |
| 2024-11-18 | $29.63 | $29.63 | $29.61 | $29.61 | $29.61 | 391 |
| 2024-11-15 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 16 |
| 2024-11-14 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 89 |
| 2024-11-13 | $30.32 | $30.56 | $30.32 | $30.39 | $30.39 | 1,672 |
| 2024-11-12 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 60 |
| 2024-11-11 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 3,029 |
| 2024-11-08 | $30.14 | $30.22 | $30.13 | $30.16 | $30.16 | 384 |
| 2024-11-07 | $29.88 | $30.00 | $29.81 | $30.00 | $30.00 | 895 |
| 2024-11-06 | $29.46 | $29.57 | $29.46 | $29.57 | $29.57 | 662 |
| 2024-11-05 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 15 |
| 2024-11-04 | $28.54 | $28.60 | $28.44 | $28.44 | $28.44 | 1,824 |
| 2024-11-01 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 35 |
| 2024-10-31 | $28.57 | $28.57 | $28.30 | $28.39 | $28.39 | 1,601 |
| 2024-10-30 | $29.23 | $29.23 | $29.10 | $29.10 | $29.10 | 998 |
| 2024-10-29 | $28.96 | $29.26 | $28.96 | $29.26 | $29.26 | 695 |
| 2024-10-28 | $29.13 | $29.13 | $28.97 | $28.99 | $28.99 | 770 |
| 2024-10-25 | $29.00 | $29.18 | $28.97 | $28.97 | $28.97 | 1,189 |
| 2024-10-24 | $28.93 | $28.98 | $28.90 | $28.96 | $28.96 | 3,290 |
| 2024-10-23 | $29.10 | $29.10 | $28.87 | $28.87 | $28.87 | 857 |
| 2024-10-22 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 32 |
| 2024-10-21 | $29.24 | $29.27 | $29.19 | $29.27 | $29.27 | 1,732 |
| 2024-10-18 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 2 |
| 2024-10-17 | $28.90 | $28.90 | $28.84 | $28.84 | $28.84 | 441 |
| 2024-10-16 | $28.82 | $28.82 | $28.72 | $28.82 | $28.82 | 692 |
| 2024-10-15 | $28.95 | $28.95 | $28.74 | $28.80 | $28.80 | 1,837 |
| 2024-10-14 | $29.26 | $29.27 | $29.26 | $29.27 | $29.27 | 193 |
| 2024-10-11 | $29.06 | $29.06 | $29.03 | $29.03 | $29.03 | 228 |
| 2024-10-10 | $28.81 | $28.81 | $28.73 | $28.78 | $28.78 | 1,188 |
| 2024-10-09 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 214 |
| 2024-10-08 | $28.62 | $28.64 | $28.62 | $28.62 | $28.62 | 319 |
| 2024-10-07 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 164 |
| 2024-10-04 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 253 |
| 2024-10-03 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 154 |
| 2024-10-02 | $28.28 | $28.28 | $28.25 | $28.25 | $28.25 | 923 |
| 2024-10-01 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 170 |
| 2024-09-30 | $28.15 | $28.30 | $28.13 | $28.30 | $28.30 | 780 |
| 2024-09-27 | $26.17 | $28.36 | $26.17 | $28.21 | $28.21 | 3,283 |
| 2024-09-26 | $28.63 | $28.67 | $28.43 | $28.45 | $28.45 | 2,325 |
| 2024-09-25 | $28.36 | $28.64 | $28.36 | $28.47 | $28.47 | 2,412 |
| 2024-09-24 | $28.49 | $28.55 | $28.22 | $28.48 | $28.48 | 4,927 |
| 2024-09-23 | $28.49 | $28.49 | $28.30 | $28.32 | $28.32 | 3,970 |
| 2024-09-20 | $28.40 | $28.43 | $28.23 | $28.27 | $28.27 | 2,519 |
| 2024-09-19 | $28.30 | $28.45 | $28.28 | $28.40 | $28.40 | 2,192 |
| 2024-09-18 | $27.90 | $27.90 | $27.74 | $27.74 | $27.74 | 847 |
| 2024-09-17 | $28.00 | $28.00 | $27.77 | $27.82 | $27.82 | 3,192 |
| 2024-09-16 | $27.70 | $27.81 | $27.68 | $27.80 | $27.80 | 3,663 |
| 2024-09-13 | $27.76 | $27.84 | $27.70 | $27.70 | $27.70 | 2,039 |
| 2024-09-12 | $27.43 | $27.51 | $27.43 | $27.51 | $27.51 | 700 |
| 2024-09-11 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 595 |
| 2024-09-10 | $27.00 | $27.00 | $26.70 | $26.71 | $26.71 | 1,422 |
| 2024-09-09 | $26.71 | $26.71 | $26.51 | $26.58 | $26.58 | 700 |
| 2024-09-06 | $26.51 | $26.51 | $26.27 | $26.27 | $26.27 | 908 |
| 2024-09-05 | $26.66 | $26.69 | $26.66 | $26.69 | $26.69 | 343 |
| 2024-09-04 | $26.90 | $26.90 | $26.80 | $26.80 | $26.80 | 500 |
| 2024-09-03 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 241 |
| 2024-08-30 | $27.49 | $27.65 | $27.45 | $27.65 | $27.65 | 860 |
| 2024-08-29 | $27.60 | $27.60 | $27.28 | $27.29 | $27.29 | 3,050 |
| 2024-08-28 | $27.34 | $27.34 | $27.31 | $27.31 | $27.31 | 323 |
| 2024-08-27 | $27.17 | $27.58 | $27.17 | $27.54 | $27.54 | 7,216 |
| 2024-08-26 | $27.35 | $27.40 | $27.34 | $27.40 | $27.40 | 2,192 |
| 2024-08-23 | $27.55 | $27.69 | $27.46 | $27.62 | $27.62 | 2,438 |
| 2024-08-22 | $27.60 | $27.60 | $27.42 | $27.42 | $27.42 | 433 |
| 2024-08-21 | $27.72 | $27.72 | $27.66 | $27.68 | $27.68 | 258 |
| 2024-08-20 | $27.47 | $27.58 | $27.47 | $27.58 | $27.58 | 562 |
| 2024-08-19 | $26.86 | $27.56 | $26.86 | $27.54 | $27.54 | 739 |
| 2024-08-16 | $27.26 | $27.28 | $27.26 | $27.28 | $27.28 | 232 |
| 2024-08-15 | $27.24 | $27.31 | $27.24 | $27.31 | $27.31 | 1,312 |
| 2024-08-14 | $26.76 | $26.94 | $26.76 | $26.94 | $26.94 | 383 |
| 2024-08-13 | $26.50 | $26.80 | $26.50 | $26.75 | $26.75 | 1,538 |
| 2024-08-12 | $25.03 | $26.42 | $25.03 | $26.33 | $26.33 | 1,389 |
| 2024-08-09 | $26.35 | $26.35 | $26.22 | $26.35 | $26.35 | 1,630 |
| 2024-08-08 | $25.60 | $26.01 | $25.60 | $26.01 | $26.01 | 591 |
| 2024-08-07 | $25.93 | $25.93 | $25.29 | $25.29 | $25.29 | 838 |
| 2024-08-06 | $25.39 | $25.60 | $25.39 | $25.55 | $25.55 | 981 |
| 2024-08-05 | $25.90 | $25.90 | $24.79 | $24.90 | $24.90 | 3,933 |
| 2024-08-02 | $25.68 | $25.85 | $25.34 | $25.67 | $25.67 | 3,341 |
| 2024-08-01 | $26.96 | $26.96 | $26.49 | $26.49 | $26.49 | 1,527 |
| 2024-07-31 | $26.68 | $26.96 | $26.67 | $26.96 | $26.96 | 20,813 |
| 2024-07-30 | $26.41 | $26.41 | $25.96 | $26.15 | $26.15 | 9,621 |
| 2024-07-29 | $26.54 | $26.58 | $26.41 | $26.49 | $26.49 | 10,741 |
| 2024-07-26 | $26.54 | $26.57 | $26.44 | $26.44 | $26.44 | 2,024 |
| 2024-07-25 | $25.93 | $26.48 | $25.93 | $26.14 | $26.14 | 1,164 |
| 2024-07-24 | $26.96 | $27.00 | $26.49 | $26.49 | $26.49 | 8,105 |
| 2024-07-23 | $27.76 | $27.76 | $27.51 | $27.51 | $27.51 | 1,392 |
| 2024-07-22 | $27.23 | $27.47 | $27.23 | $27.38 | $27.38 | 5,220 |
| 2024-07-19 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 835 |
| 2024-07-18 | $27.33 | $27.40 | $26.86 | $27.40 | $27.40 | 18,186 |
| 2024-07-17 | $28.50 | $28.50 | $27.31 | $27.31 | $27.31 | 2,305 |
| 2024-07-16 | $28.36 | $28.38 | $28.26 | $28.35 | $28.35 | 2,584 |
| 2024-07-15 | $28.49 | $28.49 | $28.37 | $28.38 | $28.38 | 1,335 |
| 2024-07-12 | $28.45 | $28.50 | $28.36 | $28.36 | $28.36 | 2,747 |
| 2024-07-11 | $28.75 | $28.77 | $28.22 | $28.30 | $28.30 | 13,680 |
| 2024-07-10 | $28.75 | $28.80 | $28.73 | $28.80 | $28.80 | 1,128 |
| 2024-07-09 | $29.93 | $29.93 | $28.63 | $28.63 | $28.63 | 2,509 |
| 2024-07-08 | $28.62 | $28.64 | $28.53 | $28.53 | $28.53 | 1,854 |
| 2024-07-05 | $28.35 | $28.61 | $28.35 | $28.58 | $28.58 | 2,465 |
| 2024-07-03 | $28.09 | $28.30 | $28.09 | $28.30 | $28.30 | 683 |
| 2024-07-02 | $27.85 | $28.13 | $27.85 | $28.13 | $28.13 | 2,767 |
| 2024-07-01 | $27.98 | $28.00 | $27.86 | $28.00 | $28.00 | 973 |
| 2024-06-28 | $28.19 | $28.20 | $27.97 | $27.97 | $27.97 | 13,015 |
| 2024-06-27 | $28.05 | $28.09 | $28.05 | $28.09 | $28.09 | 691 |
| 2024-06-26 | $27.98 | $28.09 | $27.98 | $28.09 | $28.09 | 3,223 |
| 2024-06-25 | $28.06 | $28.09 | $28.06 | $28.09 | $28.09 | 319 |
| 2024-06-24 | $27.96 | $27.96 | $27.68 | $27.68 | $27.68 | 4,002 |
| 2024-06-21 | $28.50 | $28.50 | $27.93 | $28.02 | $28.02 | 1,429 |
| 2024-06-20 | $28.39 | $28.48 | $28.05 | $28.14 | $28.14 | 5,404 |
| 2024-06-18 | $28.13 | $28.43 | $28.13 | $28.43 | $28.43 | 5,314 |
| 2024-06-17 | $28.08 | $28.20 | $28.08 | $28.15 | $28.15 | 668 |
| 2024-06-14 | $27.83 | $27.87 | $27.79 | $27.84 | $27.84 | 2,113 |
| 2024-06-13 | $27.80 | $27.85 | $27.64 | $27.81 | $27.81 | 4,214 |
| 2024-06-12 | $27.67 | $28.03 | $27.67 | $27.88 | $27.88 | 7,699 |
| 2024-06-11 | $27.29 | $27.39 | $27.29 | $27.39 | $27.39 | 1,304 |
| 2024-06-10 | $27.12 | $27.35 | $27.12 | $27.35 | $27.35 | 429 |
| 2024-06-07 | $27.29 | $27.29 | $27.04 | $27.06 | $27.06 | 8,611 |
| 2024-06-06 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 511 |
| 2024-06-05 | $26.77 | $27.13 | $26.77 | $27.13 | $27.13 | 7,307 |
| 2024-06-04 | $26.38 | $26.45 | $26.34 | $26.45 | $26.45 | 6,934 |
| 2024-06-03 | $26.44 | $26.95 | $26.10 | $26.38 | $26.38 | 1,304 |
| 2024-05-31 | $26.42 | $26.42 | $25.96 | $26.19 | $26.19 | 2,654 |
| 2024-05-30 | $26.42 | $26.42 | $26.28 | $26.36 | $26.36 | 2,170 |
| 2024-05-29 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 375 |
| 2024-05-28 | $26.96 | $26.96 | $26.64 | $26.86 | $26.86 | 7,193 |
| 2024-05-24 | $26.42 | $26.70 | $26.42 | $26.62 | $26.62 | 4,628 |
| 2024-05-23 | $26.50 | $26.50 | $26.23 | $26.29 | $26.29 | 829 |
| 2024-05-22 | $26.24 | $26.25 | $26.02 | $26.17 | $26.17 | 2,637 |
| 2024-05-21 | $26.23 | $26.26 | $26.23 | $26.26 | $26.26 | 1,445 |
| 2024-05-20 | $26.17 | $26.17 | $26.16 | $26.16 | $26.16 | 380 |
| 2024-05-17 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 41 |
| 2024-05-16 | $26.22 | $26.22 | $25.96 | $25.96 | $25.96 | 1,748 |
| 2024-05-15 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 177 |
| 2024-05-14 | $25.40 | $25.59 | $25.40 | $25.59 | $25.59 | 812 |
| 2024-05-13 | $25.48 | $25.48 | $25.36 | $25.36 | $25.36 | 2,280 |
| 2024-05-10 | $25.60 | $25.80 | $25.50 | $25.55 | $25.55 | 4,175 |
| 2024-05-09 | $25.48 | $25.52 | $25.48 | $25.52 | $25.52 | 1,113 |
| 2024-05-08 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 94 |
| 2024-05-07 | $25.59 | $25.59 | $25.54 | $25.54 | $25.54 | 1,716 |
| 2024-05-06 | $25.32 | $25.47 | $25.32 | $25.47 | $25.47 | 2,052 |
| 2024-05-03 | $24.86 | $25.00 | $24.86 | $25.00 | $25.00 | 359 |
| 2024-05-02 | $24.43 | $24.60 | $24.43 | $24.60 | $24.60 | 242 |
| 2024-05-01 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 61 |
| 2024-04-30 | $24.91 | $24.93 | $24.43 | $24.43 | $24.43 | 2,481 |
| 2024-04-29 | $24.83 | $24.83 | $24.78 | $24.78 | $24.78 | 527 |
| 2024-04-26 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 124 |
| 2024-04-25 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 439 |
| 2024-04-24 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 41 |
| 2024-04-23 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 42 |
| 2024-04-22 | $22.74 | $24.11 | $22.74 | $24.01 | $24.01 | 1,642 |
| 2024-04-19 | $24.88 | $24.88 | $23.79 | $23.79 | $23.79 | 2,474 |
| 2024-04-18 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 20 |
| 2024-04-17 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 16 |
| 2024-04-16 | $24.87 | $25.05 | $24.87 | $25.02 | $25.02 | 406 |
| 2024-04-15 | $25.00 | $25.00 | $24.89 | $24.89 | $24.89 | 7,808 |
| 2024-04-12 | $25.41 | $25.41 | $25.27 | $25.27 | $25.27 | 726 |
| 2024-04-11 | $25.65 | $25.74 | $25.65 | $25.67 | $25.67 | 431 |
| 2024-04-10 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 291 |
| 2024-04-09 | $25.50 | $25.50 | $25.37 | $25.37 | $25.37 | 955 |
| 2024-04-08 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 146 |
| 2024-04-05 | $25.27 | $25.49 | $25.27 | $25.49 | $25.49 | 1,206 |
| 2024-04-04 | $25.56 | $25.56 | $24.97 | $24.97 | $24.97 | 146 |
| 2024-04-03 | $25.39 | $25.39 | $25.37 | $25.37 | $25.37 | 456 |
| 2024-04-02 | $24.99 | $25.21 | $24.99 | $25.21 | $25.21 | 4,067 |
| 2024-04-01 | $25.32 | $25.36 | $25.32 | $25.36 | $25.36 | 149 |
| 2024-03-28 | $25.33 | $25.34 | $25.33 | $25.34 | $25.34 | 353 |
| 2024-03-27 | $25.26 | $25.34 | $25.21 | $25.34 | $25.34 | 2,425 |
| 2024-03-26 | $25.60 | $25.60 | $25.40 | $25.40 | $25.40 | 323 |
| 2024-03-25 | $25.61 | $25.61 | $25.47 | $25.47 | $25.47 | 1,188 |
| 2024-03-22 | $25.52 | $25.58 | $25.52 | $25.58 | $25.58 | 830 |
| 2024-03-21 | $25.71 | $25.71 | $25.50 | $25.53 | $25.53 | 714 |
| 2024-03-20 | $25.11 | $25.33 | $25.11 | $25.31 | $25.31 | 2,091 |
| 2024-03-19 | $25.01 | $25.04 | $24.72 | $25.04 | $25.04 | 881 |
| 2024-03-18 | $24.98 | $24.99 | $24.84 | $24.84 | $24.84 | 1,047 |
| 2024-03-15 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 136 |
| 2024-03-14 | $24.94 | $25.01 | $24.86 | $24.93 | $24.93 | 3,501 |
| 2024-03-13 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 242 |
| 2024-03-12 | $25.88 | $25.88 | $24.57 | $25.09 | $25.09 | 3,580 |
| 2024-03-11 | $24.63 | $24.63 | $24.53 | $24.53 | $24.53 | 5,086 |
| 2024-03-08 | $25.46 | $25.47 | $24.86 | $24.86 | $24.86 | 2,142 |
| 2024-03-07 | $25.31 | $25.33 | $25.26 | $25.32 | $25.32 | 4,659 |
| 2024-03-06 | $24.88 | $24.98 | $24.85 | $24.87 | $24.87 | 5,412 |
| 2024-03-05 | $24.59 | $24.62 | $24.58 | $24.60 | $24.60 | 1,704 |
| 2024-03-04 | $25.01 | $25.08 | $24.95 | $24.99 | $24.99 | 1,891 |
| 2024-03-01 | $24.81 | $24.99 | $24.81 | $24.99 | $24.99 | 1,148 |
| 2024-02-29 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 28 |
| 2024-02-28 | $24.31 | $24.39 | $24.31 | $24.39 | $24.39 | 2,427 |
| 2024-02-27 | $24.52 | $24.54 | $24.52 | $24.54 | $24.54 | 680 |
| 2024-02-26 | $24.83 | $24.83 | $24.57 | $24.57 | $24.57 | 2,402 |
| 2024-02-23 | $24.70 | $24.70 | $24.61 | $24.61 | $24.61 | 674 |
| 2024-02-22 | $25.10 | $25.10 | $24.32 | $24.59 | $24.59 | 5,134 |
| 2024-02-21 | $23.62 | $23.71 | $23.61 | $23.71 | $23.71 | 753 |
| 2024-02-20 | $24.48 | $24.48 | $23.79 | $23.84 | $23.84 | 1,163 |
| 2024-02-16 | $24.39 | $24.42 | $24.26 | $24.26 | $24.26 | 1,773 |
| 2024-02-15 | $24.33 | $24.35 | $24.32 | $24.35 | $24.35 | 832 |
| 2024-02-14 | $26.31 | $26.31 | $23.97 | $24.38 | $24.38 | 8,187 |
| 2024-02-13 | $24.11 | $24.13 | $23.70 | $23.92 | $23.92 | 10,402 |
| 2024-02-12 | $24.42 | $24.45 | $24.23 | $24.23 | $24.23 | 1,377 |
| 2024-02-09 | $24.64 | $24.64 | $24.12 | $24.43 | $24.43 | 1,824 |
| 2024-02-08 | $24.11 | $24.15 | $24.11 | $24.12 | $24.12 | 4,218 |
| 2024-02-07 | $24.04 | $24.04 | $23.78 | $24.03 | $24.03 | 990 |
| 2024-02-06 | $23.60 | $23.60 | $23.59 | $23.59 | $23.59 | 773 |
| 2024-02-05 | $23.61 | $23.70 | $23.50 | $23.66 | $23.66 | 842 |
| 2024-02-02 | $23.42 | $23.59 | $23.26 | $23.50 | $23.50 | 1,398 |
| 2024-02-01 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 116 |
| 2024-01-31 | $22.65 | $22.65 | $22.63 | $22.63 | $22.63 | 1,266 |
| 2024-01-30 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 242 |
| 2024-01-29 | $22.83 | $23.00 | $22.83 | $23.00 | $23.00 | 309 |
| 2024-01-26 | $23.00 | $23.00 | $22.63 | $22.69 | $22.69 | 103,878 |
| 2024-01-25 | $22.61 | $22.67 | $22.61 | $22.67 | $22.67 | 861 |
| 2024-01-24 | $22.66 | $22.66 | $22.56 | $22.56 | $22.56 | 190 |
| 2024-01-23 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 161 |
| 2024-01-22 | $22.30 | $22.30 | $22.19 | $22.19 | $22.19 | 799 |
| 2024-01-19 | $22.09 | $22.15 | $22.09 | $22.15 | $22.15 | 538 |
| 2024-01-18 | $21.81 | $21.88 | $21.81 | $21.88 | $21.88 | 2,736 |
| 2024-01-17 | $21.62 | $21.67 | $21.59 | $21.66 | $21.66 | 941 |
| 2024-01-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 179 |
| 2024-01-12 | $21.78 | $21.80 | $21.75 | $21.75 | $21.75 | 5,848 |
| 2024-01-11 | $21.76 | $21.76 | $21.73 | $21.73 | $21.73 | 266 |
| 2024-01-10 | $21.58 | $21.67 | $21.58 | $21.62 | $21.62 | 104,433 |
| 2024-01-09 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 6 |
| 2024-01-08 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 90 |
| 2024-01-05 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 1 |
| 2024-01-04 | $20.70 | $20.70 | $20.59 | $20.59 | $20.59 | 100 |
| 2024-01-03 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2024-01-02 | $21.00 | $21.00 | $20.66 | $20.77 | $20.77 | 719 |
| 2023-12-29 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 2 |
| 2023-12-28 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2023-12-27 | $21.23 | $21.23 | $21.18 | $21.19 | $21.19 | 201 |
| 2023-12-26 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2023-12-22 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2023-12-21 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 100 |
| 2023-12-20 | $21.28 | $21.28 | $20.96 | $20.96 | $20.96 | 840 |
| 2023-12-19 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 22 |
| 2023-12-18 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 31 |
| 2023-12-15 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 2 |
| 2023-12-14 | $20.61 | $20.78 | $20.61 | $20.78 | $20.78 | 650 |
| 2023-12-13 | $19.32 | $21.07 | $19.32 | $21.07 | $21.07 | 1,416 |
| 2023-12-12 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 4 |
| 2023-12-11 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-12-08 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 6 |
| 2023-12-07 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 1 |
| 2023-12-06 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2023-12-05 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 1 |
| 2023-12-04 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 1 |
| 2023-12-01 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 16 |
| 2023-11-30 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 198 |
| 2023-11-29 | $20.44 | $20.44 | $20.43 | $20.43 | $20.43 | 532 |
| 2023-11-28 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2023-11-27 | $20.43 | $20.43 | $20.32 | $20.32 | $20.32 | 459 |
| 2023-11-24 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2023-11-22 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 3 |
| 2023-11-21 | $20.27 | $20.27 | $20.25 | $20.25 | $20.25 | 200 |
| 2023-11-20 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 8 |
| 2023-11-17 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 1 |
| 2023-11-16 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2023-11-15 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 1 |
| 2023-11-14 | $19.98 | $20.04 | $19.98 | $20.04 | $20.04 | 303 |
| 2023-11-13 | $19.72 | $19.73 | $19.69 | $19.73 | $19.73 | 227 |
| 2023-11-10 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-11-09 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 81 |
| 2023-11-08 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2023-11-07 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 184 |
| 2023-11-06 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2023-11-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-02 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 95 |
| 2023-11-01 | $18.66 | $18.66 | $18.60 | $18.60 | $18.60 | 176 |
| 2023-10-31 | $18.23 | $18.31 | $18.23 | $18.31 | $18.31 | 102 |
| 2023-10-30 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 3 |
| 2023-10-27 | $18.03 | $18.03 | $17.97 | $17.97 | $17.97 | 2,514 |
| 2023-10-26 | $18.01 | $18.20 | $17.80 | $17.80 | $17.80 | 11,856 |
| 2023-10-25 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 2 |
| 2023-10-24 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 44 |
| 2023-10-23 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2023-10-20 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 6 |
| 2023-10-19 | $19.00 | $19.00 | $18.65 | $18.65 | $18.65 | 532 |
| 2023-10-18 | $18.93 | $18.93 | $18.72 | $18.72 | $18.72 | 414 |
| 2023-10-17 | $19.11 | $19.11 | $19.03 | $19.03 | $19.03 | 568 |
| 2023-10-16 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 20 |
| 2023-10-13 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 4 |
| 2023-10-12 | $19.14 | $19.18 | $19.10 | $19.10 | $19.10 | 1,988 |
| 2023-10-11 | $19.13 | $19.19 | $19.13 | $19.19 | $19.19 | 168 |
| 2023-10-10 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2023-10-09 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 75 |
| 2023-10-06 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 35 |
| 2023-10-05 | $18.39 | $18.53 | $18.39 | $18.53 | $18.53 | 548 |
| 2023-10-04 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2023-10-03 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 5 |
| 2023-10-02 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2023-09-29 | $20.42 | $20.42 | $18.59 | $18.59 | $18.59 | 14,961 |
| 2023-09-28 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 99 |
| 2023-09-27 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 31 |
| 2023-09-26 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 3 |
| 2023-09-25 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 105 |
| 2023-09-22 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2023-09-21 | $18.66 | $18.66 | $18.48 | $18.48 | $18.48 | 109 |
| 2023-09-20 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 25 |
| 2023-09-19 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 224 |
| 2023-09-18 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 13 |
| 2023-09-15 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 14 |
| 2023-09-14 | $19.68 | $19.68 | $19.60 | $19.60 | $19.60 | 300 |
| 2023-09-13 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2023-09-12 | $19.59 | $19.59 | $19.50 | $19.50 | $19.50 | 213 |
| 2023-09-11 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 50 |
| 2023-09-08 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 100 |
| 2023-09-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 114 |
| 2023-09-06 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 5 |
| 2023-09-05 | $19.56 | $19.62 | $19.56 | $19.62 | $19.62 | 1,227 |
| 2023-09-01 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 8 |
| 2023-08-31 | $19.61 | $19.63 | $19.57 | $19.57 | $19.57 | 1,768 |
| 2023-08-30 | $19.53 | $19.53 | $19.48 | $19.48 | $19.48 | 240 |
| 2023-08-29 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2023-08-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 7 |
| 2023-08-25 | $18.74 | $18.87 | $18.72 | $18.87 | $18.87 | 1,303 |
| 2023-08-24 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 24 |
| 2023-08-23 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 1 |
| 2023-08-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 10 |
| 2023-08-21 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-08-18 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 12 |
| 2023-08-17 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 32 |
| 2023-08-16 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 9 |
| 2023-08-15 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 19 |
| 2023-08-14 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 68 |
| 2023-08-11 | $18.88 | $18.88 | $18.84 | $18.84 | $18.84 | 300 |
| 2023-08-10 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 48 |
| 2023-08-09 | $18.84 | $18.92 | $18.84 | $18.92 | $18.92 | 264 |
| 2023-08-08 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 25 |
| 2023-08-07 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2023-08-04 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 12 |
| 2023-08-03 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 11 |
| 2023-08-02 | $19.07 | $19.07 | $19.05 | $19.05 | $19.05 | 337 |
| 2023-08-01 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 2 |
| 2023-07-31 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 15 |
| 2023-07-28 | $19.41 | $19.48 | $19.37 | $19.48 | $19.48 | 562 |
| 2023-07-27 | $19.43 | $19.43 | $19.12 | $19.12 | $19.12 | 366 |
| 2023-07-26 | $19.30 | $19.30 | $19.21 | $19.30 | $19.30 | 911 |
| 2023-07-25 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 5 |
| 2023-07-24 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2023-07-21 | $19.36 | $19.36 | $19.25 | $19.25 | $19.25 | 1,460 |
| 2023-07-20 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 17 |
| 2023-07-19 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 17 |
| 2023-07-18 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 10 |
| 2023-07-17 | $19.59 | $19.65 | $19.59 | $19.65 | $19.65 | 436 |
| 2023-07-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2 |
| 2023-07-13 | $19.38 | $19.47 | $19.38 | $19.47 | $19.47 | 135 |
| 2023-07-12 | $19.35 | $19.35 | $19.14 | $19.16 | $19.16 | 1,913 |
| 2023-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 18 |
| 2023-07-10 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 34 |
| 2023-07-07 | $18.94 | $18.94 | $18.88 | $18.88 | $18.88 | 158 |
| 2023-07-06 | $20.71 | $20.71 | $18.98 | $18.98 | $18.98 | 531 |
| 2023-07-05 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 10 |
| 2023-07-03 | $19.14 | $19.15 | $19.09 | $19.15 | $19.15 | 500 |
| 2023-06-30 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2023-06-29 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 2 |
| 2023-06-28 | $18.81 | $18.87 | $18.81 | $18.87 | $18.87 | 284 |
| 2023-06-27 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 2 |
| 2023-06-26 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2023-06-23 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 4 |
| 2023-06-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 75 |
| 2023-06-21 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 3 |
| 2023-06-20 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 1 |
| 2023-06-16 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-06-15 | $18.86 | $19.13 | $18.86 | $19.13 | $19.13 | 878 |
| 2023-06-14 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 10 |
| 2023-06-13 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 2 |
| 2023-06-12 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2023-06-09 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 85 |
| 2023-06-08 | $18.27 | $18.27 | $18.25 | $18.25 | $18.25 | 499 |
| 2023-06-07 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 109 |
| 2023-06-06 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 5 |
| 2023-06-05 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 1 |
| 2023-06-02 | $18.25 | $18.32 | $18.25 | $18.32 | $18.32 | 127 |
| 2023-06-01 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 2 |
| 2023-05-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2023-05-30 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 8 |
| 2023-05-26 | $17.39 | $17.99 | $17.39 | $17.99 | $17.99 | 240 |
| 2023-05-25 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 161 |
| 2023-05-24 | $17.34 | $17.39 | $17.34 | $17.39 | $17.39 | 120 |
| 2023-05-23 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 9 |
| 2023-05-22 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 10 |
| 2023-05-19 | $17.70 | $17.70 | $17.65 | $17.65 | $17.65 | 600 |
| 2023-05-18 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 156 |
| 2023-05-17 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 90 |
| 2023-05-16 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-05-15 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 2 |
| 2023-05-12 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 121 |
| 2023-05-11 | $17.14 | $17.16 | $17.14 | $17.16 | $17.16 | 101 |
| 2023-05-10 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 33 |
| 2023-05-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 31 |
| 2023-05-08 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 8 |
| 2023-05-05 | $16.97 | $16.97 | $16.96 | $16.96 | $16.96 | 120 |
| 2023-05-04 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 5 |
| 2023-05-03 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-05-02 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2023-05-01 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2023-04-28 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 10 |
| 2023-04-27 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 144 |
| 2023-04-26 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 101 |
| 2023-04-25 | $16.69 | $16.69 | $16.52 | $16.52 | $16.52 | 104 |
| 2023-04-24 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 1 |
| 2023-04-21 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 3 |
| 2023-04-20 | $16.86 | $16.92 | $16.86 | $16.92 | $16.92 | 101 |
| 2023-04-19 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 2 |
| 2023-04-18 | $17.12 | $17.12 | $17.11 | $17.11 | $17.11 | 200 |
| 2023-04-17 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 43 |
| 2023-04-14 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2023-04-13 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 3 |
| 2023-04-12 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2023-04-11 | $16.88 | $16.88 | $16.77 | $16.77 | $16.77 | 100 |
| 2023-04-10 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 23 |
| 2023-04-06 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2023-04-05 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 104 |
| 2023-04-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 3 |
| 2023-04-03 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 20 |
| 2023-03-31 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2023-03-30 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 102 |
| 2023-03-29 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 2 |
| 2023-03-28 | $16.29 | $16.29 | $16.20 | $16.20 | $16.20 | 101 |
| 2023-03-27 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 51 |
| 2023-03-24 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2023-03-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 50 |
| 2023-03-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-03-21 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 2 |
| 2023-03-20 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2023-03-17 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 35 |
| 2023-03-16 | $16.22 | $16.46 | $16.22 | $16.46 | $16.46 | 109 |
| 2023-03-15 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 4 |
| 2023-03-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 11 |
| 2023-03-13 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 28 |
| 2023-03-10 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 2 |
| 2023-03-09 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 125 |
| 2023-03-08 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2023-03-07 | $16.19 | $16.19 | $16.11 | $16.11 | $16.11 | 304 |
| 2023-03-06 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 17 |
| 2023-03-03 | $16.16 | $16.34 | $16.16 | $16.34 | $16.34 | 500 |
| 2023-03-02 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 28 |
| 2023-03-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 2 |
| 2023-02-28 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2023-02-27 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 1 |
| 2023-02-24 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 31 |
| 2023-02-23 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 1 |
| 2023-02-22 | $16.05 | $16.06 | $16.05 | $16.06 | $16.06 | 153 |
| 2023-02-21 | $16.25 | $16.25 | $16.05 | $16.05 | $16.05 | 955 |
| 2023-02-17 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 2 |
| 2023-02-16 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 1 |
| 2023-02-15 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 165 |
| 2023-02-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 4 |
| 2023-02-13 | $16.77 | $16.80 | $16.77 | $16.80 | $16.80 | 100 |
| 2023-02-10 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2023-02-09 | $16.98 | $16.98 | $16.75 | $16.75 | $16.75 | 780 |
| 2023-02-08 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2023-02-07 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 100 |
| 2023-02-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 6 |
| 2023-02-03 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2023-02-02 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 4 |
| 2023-02-01 | $16.41 | $16.81 | $16.41 | $16.81 | $16.81 | 456 |
| 2023-01-31 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2023-01-30 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 14 |
| 2023-01-27 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2023-01-26 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-01-25 | $15.86 | $16.06 | $15.86 | $16.06 | $16.06 | 1,335 |
| 2023-01-24 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2023-01-23 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 1 |
| 2023-01-20 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2023-01-19 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 6 |
| 2023-01-18 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2023-01-17 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2023-01-13 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2023-01-12 | $15.57 | $15.73 | $15.57 | $15.73 | $15.73 | 545 |
| 2023-01-11 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2023-01-10 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-01-09 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 50 |
| 2023-01-06 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 25 |
| 2023-01-05 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 1 |
| 2023-01-04 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 2 |
| 2023-01-03 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 28 |
| 2022-12-30 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-12-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2022-12-28 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2022-12-27 | $14.70 | $14.70 | $14.60 | $14.60 | $14.60 | 103 |
| 2022-12-23 | $14.79 | $14.87 | $14.79 | $14.87 | $14.87 | 828 |
| 2022-12-22 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2022-12-21 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2022-12-20 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 1 |
| 2022-12-19 | $15.05 | $15.05 | $14.99 | $14.99 | $14.99 | 201 |
| 2022-12-16 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2022-12-15 | $14.55 | $15.57 | $14.55 | $15.47 | $15.47 | 500 |
| 2022-12-14 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2022-12-13 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 5 |
| 2022-12-12 | $15.77 | $15.91 | $15.77 | $15.91 | $15.91 | 1,600 |
| 2022-12-09 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 1 |
| 2022-12-08 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 2 |
| 2022-12-07 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2022-12-06 | $15.44 | $15.54 | $15.44 | $15.52 | $15.52 | 436 |
| 2022-12-05 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 5 |
| 2022-12-02 | $16.30 | $16.30 | $16.29 | $16.29 | $16.29 | 115 |
| 2022-12-01 | $16.54 | $16.54 | $16.48 | $16.48 | $16.48 | 119 |
| 2022-11-30 | $15.64 | $16.30 | $15.64 | $16.30 | $16.30 | 262 |
| 2022-11-29 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 4 |
| 2022-11-28 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 72 |
| 2022-11-25 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 16 |
| 2022-11-23 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 1 |
| 2022-11-22 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2022-11-21 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 19 |
| 2022-11-18 | $15.78 | $15.82 | $15.78 | $15.82 | $15.82 | 1,000 |
| 2022-11-17 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2022-11-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-11-15 | $16.48 | $16.48 | $16.43 | $16.43 | $16.43 | 1,000 |
| 2022-11-14 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-11-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 5 |
| 2022-11-10 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2022-11-09 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-11-08 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2022-11-07 | $14.61 | $14.69 | $14.61 | $14.69 | $14.69 | 1,256 |
| 2022-11-04 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 36 |
| 2022-11-03 | $14.90 | $14.90 | $14.65 | $14.65 | $14.65 | 334 |
| 2022-11-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 2 |
| 2022-11-01 | $15.95 | $15.95 | $15.60 | $15.60 | $15.60 | 116 |
| 2022-10-31 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 1 |
| 2022-10-28 | $15.76 | $15.84 | $15.74 | $15.84 | $15.84 | 8,570 |
| 2022-10-27 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 25 |
| 2022-10-26 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2022-10-25 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2022-10-24 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 50 |
| 2022-10-21 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2022-10-20 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2022-10-19 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 10 |
| 2022-10-18 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-10-17 | $15.22 | $15.32 | $15.22 | $15.27 | $15.27 | 212 |
| 2022-10-14 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2022-10-13 | $15.02 | $15.18 | $15.02 | $15.18 | $15.18 | 134 |
| 2022-10-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 66 |
| 2022-10-11 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2022-10-10 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 1 |
| 2022-10-07 | $16.07 | $16.07 | $15.69 | $15.69 | $15.69 | 157 |
| 2022-10-06 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2022-10-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 276 |
| 2022-10-04 | $16.49 | $16.49 | $16.45 | $16.45 | $16.45 | 200 |
| 2022-10-03 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2022-09-30 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2022-09-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-09-28 | $16.18 | $16.18 | $16.16 | $16.16 | $16.16 | 2,338 |
| 2022-09-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1 |
| 2022-09-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 2 |
| 2022-09-23 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2022-09-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-09-21 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2022-09-20 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2022-09-19 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2022-09-16 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-09-15 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 34 |
| 2022-09-14 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 601 |
| 2022-09-13 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 600 |
| 2022-09-12 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-09-09 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 3 |
| 2022-09-08 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 2 |
| 2022-09-07 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 2 |
| 2022-09-06 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-09-02 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2022-09-01 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 1 |
| 2022-08-31 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-08-30 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 52 |
| 2022-08-29 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-08-26 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-08-25 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 6 |
| 2022-08-24 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2022-08-23 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2022-08-22 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-08-19 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2022-08-18 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2022-08-17 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2022-08-16 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 36 |
| 2022-08-15 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2022-08-12 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2022-08-11 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2022-08-10 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 9 |
| 2022-08-09 | $18.30 | $18.30 | $18.29 | $18.29 | $18.29 | 269 |
| 2022-08-08 | $18.86 | $18.86 | $18.71 | $18.71 | $18.71 | 266 |
| 2022-08-05 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2022-08-04 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-08-03 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2022-08-02 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 70 |
| 2022-08-01 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 34 |
| 2022-07-29 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 36 |
| 2022-07-28 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 33 |
| 2022-07-27 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2022-07-26 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 200 |
| 2022-07-25 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2022-07-22 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2022-07-21 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2022-07-20 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2022-07-19 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2022-07-18 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 1 |
| 2022-07-15 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2022-07-14 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2022-07-13 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2022-07-12 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 1 |
| 2022-07-11 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2022-07-08 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2022-07-07 | $16.79 | $16.79 | $16.75 | $16.75 | $16.75 | 110 |
| 2022-07-06 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 6 |
| 2022-07-05 | $15.68 | $16.29 | $15.68 | $16.29 | $16.29 | 1,100 |
| 2022-07-01 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 1 |
| 2022-06-30 | $16.02 | $16.02 | $15.69 | $15.69 | $15.69 | 178 |
| 2022-06-29 | $16.05 | $16.05 | $16.04 | $16.04 | $16.04 | 509 |
| 2022-06-28 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 41 |
| 2022-06-27 | $16.83 | $16.83 | $16.70 | $16.70 | $16.70 | 682 |
| 2022-06-24 | $16.70 | $16.94 | $16.66 | $16.94 | $16.94 | 2,048 |
| 2022-06-23 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 80 |
| 2022-06-22 | $15.70 | $15.81 | $15.70 | $15.81 | $15.81 | 125 |
| 2022-06-21 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2022-06-17 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-06-16 | $15.13 | $15.13 | $15.06 | $15.06 | $15.06 | 2,661 |
| 2022-06-15 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2022-06-14 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-06-13 | $15.54 | $15.54 | $15.35 | $15.35 | $15.35 | 120 |
| 2022-06-10 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2022-06-09 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2022-06-08 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 1 |
| 2022-06-07 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2022-06-06 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2022-06-03 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2022-06-02 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2022-06-01 | $17.85 | $17.91 | $17.46 | $17.46 | $17.46 | 7,186 |
| 2022-05-31 | $18.50 | $18.50 | $17.62 | $17.62 | $17.62 | 355 |
| 2022-05-27 | $17.55 | $17.73 | $17.55 | $17.73 | $17.73 | 1,703 |
| 2022-05-26 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 3 |
| 2022-05-25 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2022-05-24 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2022-05-23 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 14 |
| 2022-05-20 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2022-05-19 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-05-18 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2022-05-17 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 105 |
| 2022-05-16 | $16.90 | $16.90 | $16.82 | $16.82 | $16.82 | 100 |
| 2022-05-13 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 5 |
| 2022-05-12 | $14.85 | $16.40 | $14.85 | $16.26 | $16.26 | 1,060 |
| 2022-05-11 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 11 |
| 2022-05-10 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 12 |
| 2022-05-09 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-05-06 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2022-05-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 12 |
| 2022-05-04 | $18.70 | $19.52 | $18.70 | $19.52 | $19.52 | 1,207 |
| 2022-05-03 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2022-05-02 | $18.18 | $19.01 | $18.18 | $19.01 | $19.01 | 256 |
| 2022-04-29 | $18.82 | $18.82 | $18.62 | $18.62 | $18.62 | 402 |
| 2022-04-28 | $19.32 | $19.61 | $19.32 | $19.61 | $19.61 | 14,008 |
| 2022-04-27 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 50 |
| 2022-04-26 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2022-04-25 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 2 |
| 2022-04-22 | $19.83 | $19.83 | $19.41 | $19.41 | $19.41 | 607 |
| 2022-04-21 | $20.08 | $20.08 | $20.04 | $20.04 | $20.04 | 300 |
| 2022-04-20 | $20.97 | $20.97 | $20.81 | $20.81 | $20.81 | 1,830 |
| 2022-04-19 | $20.99 | $21.33 | $20.99 | $21.33 | $21.33 | 101 |
| 2022-04-18 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2022-04-14 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-04-13 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1 |
| 2022-04-12 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 107 |
| 2022-04-11 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 4 |
| 2022-04-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 7 |
| 2022-04-07 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2022-04-06 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 3 |
| 2022-04-05 | $23.17 | $23.17 | $22.59 | $22.59 | $22.59 | 618 |
| 2022-04-04 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 21 |
| 2022-04-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 19 |
| 2022-03-31 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 20 |
| 2022-03-30 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 2 |
| 2022-03-29 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 2 |
| 2022-03-28 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2022-03-25 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 7 |
| 2022-03-24 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2022-03-23 | $22.78 | $22.78 | $22.28 | $22.28 | $22.28 | 107 |
| 2022-03-22 | $22.85 | $22.91 | $22.68 | $22.68 | $22.68 | 2,272 |
| 2022-03-21 | $22.00 | $22.26 | $22.00 | $22.19 | $22.19 | 3,800 |
| 2022-03-18 | $21.50 | $21.75 | $21.50 | $21.75 | $21.75 | 156 |
| 2022-03-17 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 1 |
| 2022-03-16 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 103 |
| 2022-03-15 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2022-03-14 | $19.46 | $19.46 | $19.34 | $19.34 | $19.34 | 125 |
| 2022-03-11 | $20.45 | $20.45 | $19.92 | $19.92 | $19.92 | 1,263 |
| 2022-03-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 60 |
| 2022-03-09 | $20.40 | $20.59 | $20.40 | $20.59 | $20.59 | 113 |
| 2022-03-08 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 2 |
| 2022-03-07 | $20.01 | $20.10 | $19.67 | $19.67 | $19.67 | 6,431 |
| 2022-03-04 | $20.85 | $21.23 | $20.75 | $20.75 | $20.75 | 205 |
| 2022-03-03 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 4 |
| 2022-03-02 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 7 |
| 2022-03-01 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 2 |
| 2022-02-28 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 50 |
| 2022-02-25 | $21.97 | $22.18 | $21.97 | $22.18 | $22.18 | 152 |
| 2022-02-24 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 4 |
| 2022-02-23 | $20.61 | $20.61 | $20.60 | $20.60 | $20.60 | 107 |
| 2022-02-22 | $21.32 | $21.32 | $21.28 | $21.28 | $21.28 | 105 |
| 2022-02-18 | $21.45 | $21.57 | $21.45 | $21.57 | $21.57 | 1,070 |
| 2022-02-17 | $22.50 | $22.50 | $22.02 | $22.02 | $22.02 | 163 |
| 2022-02-16 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-02-15 | $22.82 | $22.99 | $22.82 | $22.99 | $22.99 | 223 |
| 2022-02-14 | $21.00 | $22.19 | $21.00 | $22.19 | $22.19 | 308 |
| 2022-02-11 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 1 |
| 2022-02-10 | $23.41 | $23.41 | $23.20 | $23.20 | $23.20 | 1,000 |
| 2022-02-09 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 50 |
| 2022-02-08 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1 |
| 2022-02-07 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 103 |
| 2022-02-04 | $22.35 | $22.70 | $22.35 | $22.70 | $22.70 | 1,947 |
| 2022-02-03 | $23.00 | $23.00 | $21.95 | $21.95 | $21.95 | 1,910 |
| 2022-02-02 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 2 |
| 2022-02-01 | $23.10 | $23.36 | $23.10 | $23.36 | $23.36 | 122 |
| 2022-01-31 | $22.53 | $22.97 | $22.45 | $22.97 | $22.97 | 2,721 |
| 2022-01-28 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 37 |
| 2022-01-27 | $21.63 | $21.87 | $21.15 | $21.15 | $21.15 | 6,640 |
| 2022-01-26 | $22.01 | $22.04 | $21.29 | $21.29 | $21.29 | 15,054 |
| 2022-01-25 | $21.59 | $21.59 | $21.40 | $21.40 | $21.40 | 796 |
| 2022-01-24 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 61 |
| 2022-01-21 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 9 |
| 2022-01-20 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 10 |
| 2022-01-19 | $23.65 | $23.65 | $23.32 | $23.32 | $23.32 | 402 |
| 2022-01-18 | $23.72 | $23.72 | $23.51 | $23.51 | $23.51 | 231 |
| 2022-01-14 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 11 |
| 2022-01-13 | $25.10 | $25.10 | $24.02 | $24.02 | $24.02 | 811 |
| 2022-01-12 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 9 |
| 2022-01-11 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1,171 |
| 2022-01-10 | $23.63 | $24.59 | $23.63 | $24.59 | $24.59 | 1,171 |
| 2022-01-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 5 |
| 2022-01-06 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 4 |
| 2022-01-05 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 1 |
| 2022-01-04 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2022-01-03 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 1 |
| 2021-12-31 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 1 |
| 2021-12-30 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2021-12-29 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 2 |
| 2021-12-28 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 2 |
| 2021-12-27 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2021-12-23 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2021-12-22 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 4 |
| 2021-12-21 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 4 |
| 2021-12-20 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 9 |
| 2021-12-17 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 9 |
| 2021-12-16 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 35 |
| 2021-12-15 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 35 |
| 2021-12-14 | $25.68 | $25.85 | $25.68 | $25.85 | $25.85 | 179 |
| 2021-12-13 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 2,003 |
| 2021-12-10 | $26.02 | $27.02 | $24.72 | $26.71 | $26.71 | 2,003 |
| 2021-12-09 | $27.07 | $27.09 | $26.80 | $26.80 | $26.80 | 1,016 |
| 2021-12-08 | $28.41 | $28.41 | $27.10 | $27.37 | $27.37 | 2,045 |
| 2021-12-07 | $26.77 | $27.15 | $26.77 | $27.07 | $27.07 | 1,131 |
| 2021-12-06 | $25.77 | $26.02 | $25.77 | $26.02 | $26.02 | 1,005 |
| 2021-12-03 | $25.76 | $25.87 | $25.60 | $25.87 | $25.87 | 445 |
| 2021-12-02 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 113 |
| 2021-12-01 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 5 |
| 2021-11-30 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 38 |
| 2021-11-29 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2021-11-26 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2021-11-24 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 1,851 |
| 2021-11-23 | $27.85 | $27.85 | $27.11 | $27.41 | $27.41 | 1,851 |
| 2021-11-22 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 11 |
| 2021-11-19 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 61 |
| 2021-11-18 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 5 |
| 2021-11-17 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 20 |
| 2021-11-16 | $28.73 | $28.94 | $28.71 | $28.94 | $28.94 | 400 |
| 2021-11-15 | $28.78 | $28.78 | $28.60 | $28.64 | $28.64 | 301 |
| 2021-11-12 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2021-11-11 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 1 |
| 2021-11-10 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 1 |
| 2021-11-09 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 346 |
| 2021-11-08 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 36 |
| 2021-11-05 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 37 |
| 2021-11-04 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| 2021-11-03 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 760 |
| 2021-11-02 | $27.93 | $27.96 | $27.91 | $27.96 | $27.96 | 760 |
| 2021-11-01 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 2 |
| 2021-10-29 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 2 |
| 2021-10-28 | $27.50 | $27.70 | $27.50 | $27.70 | $27.70 | 388 |
| 2021-10-27 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 105 |
| 2021-10-26 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 5 |
| 2021-10-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 5 |
| 2021-10-22 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 61 |
| 2021-10-21 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 598 |
| 2021-10-20 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 4 |
| 2021-10-19 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 12 |
| 2021-10-18 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 29 |
| 2021-10-15 | $26.82 | $26.98 | $26.82 | $26.98 | $26.98 | 531 |
| 2021-10-14 | $26.82 | $26.82 | $26.75 | $26.75 | $26.75 | 751 |
| 2021-10-13 | $26.25 | $26.25 | $26.22 | $26.22 | $26.22 | 764 |
| 2021-10-12 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 2 |
| 2021-10-11 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 44 |
| 2021-10-08 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 5 |
| 2021-10-07 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 5 |
| 2021-10-06 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 10 |
| 2021-10-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 10 |
| 2021-10-04 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 33 |
| 2021-10-01 | $25.35 | $25.72 | $25.35 | $25.72 | $25.72 | 461 |
| 2021-09-30 | $25.69 | $25.69 | $25.49 | $25.49 | $25.49 | 122 |
| 2021-09-29 | $25.70 | $25.70 | $25.43 | $25.43 | $25.43 | 258 |
| 2021-09-28 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 130 |
| 2021-09-27 | $26.66 | $26.67 | $26.66 | $26.67 | $26.67 | 130 |
| 2021-09-24 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 11 |
| 2021-09-23 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 68 |
| 2021-09-22 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 184 |
| 2021-09-21 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 10 |
| 2021-09-20 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 50 |
| 2021-09-17 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 50 |
| 2021-09-16 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 12 |
| 2021-09-15 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 9 |
| 2021-09-14 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 2 |
| 2021-09-13 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 2 |
| 2021-09-10 | $27.18 | $27.18 | $26.97 | $26.97 | $26.97 | 2,047 |
| 2021-09-09 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 158 |
| 2021-09-08 | $27.14 | $27.22 | $27.14 | $27.22 | $27.22 | 158 |
| 2021-09-07 | $27.39 | $27.42 | $27.39 | $27.42 | $27.42 | 1,078 |
| 2021-09-03 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 15 |
| 2021-09-02 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 2 |
| 2021-09-01 | $27.31 | $27.31 | $27.25 | $27.25 | $27.25 | 652 |
| 2021-08-31 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2021-08-30 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 58 |
| 2021-08-27 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 58 |
| 2021-08-26 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2021-08-25 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2021-08-24 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 326 |
| 2021-08-23 | $26.19 | $26.34 | $26.19 | $26.34 | $26.34 | 326 |
| 2021-08-20 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 2 |
| 2021-08-19 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 2 |
| 2021-08-18 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 120 |
| 2021-08-17 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 94 |
| 2021-08-16 | $25.97 | $25.97 | $25.86 | $25.86 | $25.86 | 313 |
| 2021-08-13 | $25.95 | $25.97 | $25.95 | $25.97 | $25.97 | 423 |
| 2021-08-12 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 15 |
| 2021-08-11 | $25.69 | $26.00 | $25.69 | $25.82 | $25.82 | 1,111 |
| 2021-08-10 | $26.04 | $26.04 | $25.94 | $25.94 | $25.94 | 336 |
| 2021-08-09 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 10 |
| 2021-08-06 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 1 |
| 2021-08-05 | $26.30 | $26.33 | $26.30 | $26.33 | $26.33 | 1,054 |
| 2021-08-04 | $25.88 | $26.02 | $25.88 | $26.02 | $26.02 | 221 |
| 2021-08-03 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 12 |
| 2021-08-02 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 500 |
| 2021-07-30 | $25.71 | $25.71 | $25.51 | $25.51 | $25.51 | 500 |
| 2021-07-29 | $26.05 | $26.06 | $25.99 | $25.99 | $25.99 | 1,941 |
| 2021-07-28 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 16 |
| 2021-07-27 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 46 |
| 2021-07-26 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 3 |
| 2021-07-23 | $25.99 | $26.16 | $25.99 | $26.16 | $26.16 | 115 |
| 2021-07-22 | $25.63 | $25.76 | $25.62 | $25.76 | $25.76 | 1,273 |
| 2021-07-21 | $25.32 | $25.53 | $25.31 | $25.53 | $25.53 | 1,005 |
| 2021-07-20 | $24.81 | $25.22 | $24.81 | $25.22 | $25.22 | 119 |
| 2021-07-19 | $24.72 | $24.80 | $24.72 | $24.80 | $24.80 | 1,494 |
| 2021-07-16 | $25.19 | $25.19 | $24.99 | $24.99 | $24.99 | 563 |
| 2021-07-15 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 1 |
| 2021-07-14 | $25.90 | $25.90 | $25.52 | $25.52 | $25.52 | 749 |
| 2021-07-13 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 49 |
| 2021-07-12 | $25.69 | $25.74 | $25.69 | $25.74 | $25.74 | 528 |
| 2021-07-09 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 588 |
| 2021-07-08 | $25.30 | $25.35 | $25.30 | $25.35 | $25.35 | 588 |
| 2021-07-07 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 1 |
| 2021-07-06 | $25.60 | $25.63 | $25.57 | $25.63 | $25.63 | 413 |
| 2021-07-02 | $25.29 | $25.41 | $25.29 | $25.41 | $25.41 | 600 |
| 2021-07-01 | $25.10 | $25.15 | $25.09 | $25.15 | $25.15 | 225 |
| 2021-06-30 | $25.41 | $25.41 | $25.19 | $25.19 | $25.19 | 329 |
| 2021-06-29 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 58 |
| 2021-06-28 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 100 |
| 2021-06-25 | $25.04 | $25.04 | $25.02 | $25.02 | $25.02 | 100 |
| 2021-06-24 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 204 |
| 2021-06-23 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 3 |
| 2021-06-22 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 3 |
| 2021-06-21 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 1 |
| 2021-06-18 | $24.56 | $24.56 | $24.49 | $24.49 | $24.49 | 610 |
| 2021-06-17 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 3 |
| 2021-06-16 | $24.05 | $24.12 | $24.05 | $24.12 | $24.12 | 132 |
| 2021-06-15 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 1 |
| 2021-06-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 1 |
| 2021-06-11 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 302 |
| 2021-06-10 | $23.88 | $24.05 | $23.88 | $24.05 | $24.05 | 1,053 |
| 2021-06-09 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 3 |
| 2021-06-08 | $23.61 | $23.64 | $23.61 | $23.64 | $23.64 | 100 |
| 2021-06-07 | $23.54 | $23.57 | $23.54 | $23.57 | $23.57 | 392 |
| 2021-06-04 | $23.52 | $23.52 | $23.49 | $23.49 | $23.49 | 308 |
| 2021-06-03 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 1 |
| 2021-06-02 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 12 |
| 2021-06-01 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 12 |
| 2021-05-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 50 |
| 2021-05-27 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 9 |
| 2021-05-26 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 9 |
| 2021-05-25 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 5 |
| 2021-05-24 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 3 |
| 2021-05-21 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 32 |
| 2021-05-20 | $22.78 | $22.79 | $22.78 | $22.79 | $22.79 | 191 |
| 2021-05-19 | $21.93 | $22.25 | $21.93 | $22.25 | $22.25 | 524 |
| 2021-05-18 | $22.34 | $22.36 | $22.34 | $22.36 | $22.36 | 310 |
| 2021-05-17 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 65 |
| 2021-05-14 | $22.08 | $22.29 | $22.08 | $22.29 | $22.29 | 232 |
| 2021-05-13 | $21.85 | $21.85 | $21.62 | $21.67 | $21.67 | 732 |
| 2021-05-12 | $21.65 | $21.65 | $21.64 | $21.64 | $21.64 | 3,912 |
| 2021-05-11 | $22.04 | $22.34 | $21.97 | $22.34 | $22.34 | 1,305 |
| 2021-05-10 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 15 |
| 2021-05-07 | $23.02 | $23.02 | $22.99 | $22.99 | $22.99 | 503 |
| 2021-05-06 | $22.58 | $22.73 | $22.58 | $22.73 | $22.73 | 313 |
| 2021-05-05 | $23.15 | $23.15 | $22.90 | $22.90 | $22.90 | 500 |
| 2021-05-04 | $23.01 | $23.07 | $22.98 | $23.07 | $23.07 | 304 |
| 2021-05-03 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 101 |
| 2021-04-30 | $23.98 | $24.01 | $23.87 | $23.87 | $23.87 | 1,839 |
| 2021-04-29 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 13 |
| 2021-04-28 | $24.37 | $24.37 | $24.28 | $24.28 | $24.28 | 209 |
| 2021-04-27 | $24.32 | $24.32 | $24.30 | $24.30 | $24.30 | 217 |
| 2021-04-26 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 26 |
| 2021-04-23 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 2 |
| 2021-04-22 | $23.68 | $23.68 | $23.58 | $23.58 | $23.58 | 405 |
| 2021-04-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 24 |
| 2021-04-20 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 104 |
| 2021-04-19 | $23.72 | $23.72 | $23.63 | $23.65 | $23.65 | 456 |
| 2021-04-16 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 493 |
| 2021-04-15 | $23.95 | $24.01 | $23.95 | $24.01 | $24.01 | 2,357 |
| 2021-04-14 | $23.93 | $23.93 | $23.57 | $23.57 | $23.57 | 1,805 |
| 2021-04-13 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 191 |
| 2021-04-12 | $23.44 | $23.57 | $23.44 | $23.57 | $23.57 | 1,644 |
| 2021-04-09 | $23.46 | $23.53 | $23.42 | $23.53 | $23.53 | 1,599 |
| 2021-04-08 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 104 |
| 2021-04-07 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 6 |
| 2021-04-06 | $23.21 | $23.22 | $23.21 | $23.22 | $23.22 | 134 |
| 2021-04-05 | $23.00 | $23.15 | $23.00 | $23.15 | $23.15 | 524 |
| 2021-04-01 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 3 |
| 2021-03-31 | $22.34 | $22.34 | $22.28 | $22.28 | $22.28 | 102 |
| 2021-03-30 | $21.97 | $21.97 | $21.62 | $21.74 | $21.74 | 1,300 |
| 2021-03-29 | $21.72 | $21.80 | $21.72 | $21.77 | $21.77 | 509 |
| 2021-03-26 | $21.67 | $21.94 | $21.66 | $21.94 | $21.94 | 2,402 |
| 2021-03-25 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 86 |
| 2021-03-24 | $21.99 | $21.99 | $21.60 | $21.60 | $21.60 | 109 |
| 2021-03-23 | $22.27 | $22.27 | $22.08 | $22.08 | $22.08 | 214 |
| 2021-03-22 | $22.38 | $22.47 | $22.30 | $22.30 | $22.30 | 1,118 |
| 2021-03-19 | $22.13 | $22.13 | $22.05 | $22.05 | $22.05 | 125 |
| 2021-03-18 | $22.50 | $22.50 | $21.89 | $21.89 | $21.89 | 8,214 |
| 2021-03-17 | $22.27 | $22.69 | $22.27 | $22.69 | $22.69 | 444 |
| 2021-03-16 | $22.61 | $22.64 | $22.61 | $22.64 | $22.64 | 701 |
| 2021-03-15 | $22.50 | $22.62 | $22.49 | $22.62 | $22.62 | 1,223 |
| 2021-03-12 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 21 |
| 2021-03-11 | $22.38 | $22.69 | $22.38 | $22.68 | $22.68 | 1,654 |
| 2021-03-10 | $22.20 | $22.20 | $21.84 | $21.84 | $21.84 | 3,405 |
| 2021-03-09 | $21.21 | $22.00 | $21.21 | $21.99 | $21.99 | 4,000 |
| 2021-03-08 | $21.33 | $21.33 | $21.02 | $21.02 | $21.02 | 671 |
| 2021-03-05 | $21.85 | $21.85 | $20.97 | $21.80 | $21.80 | 210 |
| 2021-03-04 | $21.68 | $21.68 | $21.62 | $21.62 | $21.62 | 1,491 |
| 2021-03-03 | $23.16 | $23.16 | $22.40 | $22.40 | $22.40 | 777 |
| 2021-03-02 | $23.70 | $23.70 | $23.31 | $23.31 | $23.31 | 1,085 |
| 2021-03-01 | $23.22 | $23.65 | $23.22 | $23.65 | $23.65 | 1,103 |
| 2021-02-26 | $23.20 | $23.20 | $23.10 | $23.10 | $23.10 | 4,954 |
| 2021-02-25 | $23.68 | $23.68 | $22.80 | $22.80 | $22.80 | 4,263 |
| 2021-02-24 | $23.71 | $23.84 | $23.71 | $23.83 | $23.83 | 823 |
| 2021-02-23 | $23.25 | $23.71 | $22.91 | $23.71 | $23.71 | 3,351 |
| 2021-02-22 | $24.60 | $24.60 | $23.92 | $23.92 | $23.92 | 1,645 |
| 2021-02-19 | $24.86 | $24.90 | $24.67 | $24.67 | $24.67 | 2,203 |
| 2021-02-18 | $24.65 | $24.72 | $24.64 | $24.72 | $24.72 | 845 |
| 2021-02-17 | $25.14 | $25.28 | $25.14 | $25.28 | $25.28 | 2,341 |
| 2021-02-16 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 1,179 |
Gabelli Growth Innovators ETF (GGRW) News Headlines
Recent Gabelli Growth Innovators ETF (GGRW) News
Similar Companies to Gabelli Growth Innovators ETF (GGRW) 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 | -- | -- | -- |