AdvisorShares Gerber Kawasaki ETF (GK) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.86 ($0.09) 0.49%
AdvisorShares Gerber Kawasaki ETF - Daily Information
Click for more stock information on AdvisorShares Gerber Kawasaki ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.81 |
| Previous Close | $18.86 |
| High | $19.05 |
| Low | $18.81 |
| Adjusted Open | $18.81 |
| Previous Adjusted Close | $18.86 |
| Adjusted High | $19.05 |
| Adjusted Low | $18.81 |
About AdvisorShares Gerber Kawasaki ETF (GK)
AdvisorShares Gerber Kawasaki ETF
Invest in AdvisorShares Gerber Kawasaki ETF (GK)
Historical Stock Data for AdvisorShares Gerber Kawasaki ETF (GK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $18.81 | $19.05 | $18.81 | $18.86 | $18.86 | 3,560 |
| 2025-04-16 | $18.90 | $18.97 | $18.61 | $18.77 | $18.77 | 4,968 |
| 2025-04-15 | $19.40 | $19.43 | $19.20 | $19.23 | $19.23 | 12,599 |
| 2025-04-14 | $19.41 | $19.43 | $19.10 | $19.25 | $19.25 | 5,579 |
| 2025-04-11 | $18.83 | $19.15 | $18.78 | $19.15 | $19.15 | 11,720 |
| 2025-04-10 | $18.79 | $18.87 | $18.58 | $18.75 | $18.75 | 2,606 |
| 2025-04-09 | $17.72 | $19.47 | $17.72 | $19.47 | $19.47 | 13,889 |
| 2025-04-08 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 275 |
| 2025-04-07 | $16.95 | $17.94 | $16.95 | $17.85 | $17.85 | 2,370 |
| 2025-04-04 | $18.00 | $18.07 | $17.72 | $17.72 | $17.72 | 1,743 |
| 2025-04-03 | $18.83 | $18.83 | $18.70 | $18.70 | $18.70 | 222 |
| 2025-04-02 | $19.62 | $19.87 | $19.62 | $19.87 | $19.87 | 178 |
| 2025-04-01 | $19.26 | $19.55 | $19.26 | $19.55 | $19.55 | 356 |
| 2025-03-31 | $19.12 | $19.47 | $18.94 | $19.47 | $19.47 | 1,419 |
| 2025-03-28 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 84 |
| 2025-03-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 169 |
| 2025-03-26 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 394 |
| 2025-03-25 | $20.65 | $20.65 | $20.61 | $20.61 | $20.61 | 514 |
| 2025-03-24 | $20.55 | $20.60 | $20.55 | $20.60 | $20.60 | 1,107 |
| 2025-03-21 | $20.09 | $20.17 | $20.09 | $20.17 | $20.17 | 4,285 |
| 2025-03-20 | $20.18 | $20.19 | $20.18 | $20.19 | $20.19 | 718 |
| 2025-03-19 | $19.95 | $20.26 | $19.95 | $20.26 | $20.26 | 585 |
| 2025-03-18 | $19.89 | $19.93 | $19.89 | $19.91 | $19.91 | 1,328 |
| 2025-03-17 | $20.10 | $20.23 | $20.10 | $20.23 | $20.23 | 582 |
| 2025-03-14 | $19.73 | $19.97 | $19.73 | $19.93 | $19.93 | 5,732 |
| 2025-03-13 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 85 |
| 2025-03-12 | $19.92 | $19.92 | $19.83 | $19.83 | $19.83 | 489 |
| 2025-03-11 | $19.50 | $19.73 | $19.50 | $19.62 | $19.62 | 1,114 |
| 2025-03-10 | $19.50 | $19.57 | $19.50 | $19.57 | $19.57 | 440 |
| 2025-03-07 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 118 |
| 2025-03-06 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 127 |
| 2025-03-05 | $20.91 | $21.15 | $20.91 | $21.13 | $21.13 | 1,017 |
| 2025-03-04 | $20.64 | $20.95 | $20.64 | $20.73 | $20.73 | 3,142 |
| 2025-03-03 | $21.32 | $21.33 | $20.87 | $20.87 | $20.87 | 1,343 |
| 2025-02-28 | $21.04 | $21.38 | $21.03 | $21.38 | $21.38 | 1,440 |
| 2025-02-27 | $21.50 | $21.50 | $21.05 | $21.05 | $21.05 | 724 |
| 2025-02-26 | $21.46 | $21.78 | $21.46 | $21.57 | $21.57 | 3,502 |
| 2025-02-25 | $21.50 | $21.50 | $21.21 | $21.38 | $21.38 | 3,502 |
| 2025-02-24 | $21.83 | $21.84 | $21.57 | $21.59 | $21.59 | 2,350 |
| 2025-02-21 | $22.33 | $22.33 | $21.76 | $21.76 | $21.76 | 1,439 |
| 2025-02-20 | $22.48 | $22.48 | $22.16 | $22.30 | $22.30 | 6,219 |
| 2025-02-19 | $22.34 | $22.48 | $22.33 | $22.48 | $22.48 | 3,023 |
| 2025-02-18 | $22.33 | $22.35 | $22.33 | $22.35 | $22.35 | 1,176 |
| 2025-02-14 | $22.37 | $22.43 | $22.36 | $22.43 | $22.43 | 2,917 |
| 2025-02-13 | $22.20 | $22.34 | $22.20 | $22.34 | $22.34 | 1,744 |
| 2025-02-12 | $21.92 | $22.17 | $21.92 | $22.17 | $22.17 | 1,231 |
| 2025-02-11 | $22.19 | $22.21 | $22.18 | $22.19 | $22.19 | 1,715 |
| 2025-02-10 | $22.24 | $22.33 | $22.24 | $22.33 | $22.33 | 616 |
| 2025-02-07 | $22.40 | $22.40 | $22.10 | $22.12 | $22.12 | 1,832 |
| 2025-02-06 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 230 |
| 2025-02-05 | $22.16 | $22.28 | $22.16 | $22.28 | $22.28 | 239 |
| 2025-02-04 | $22.09 | $22.09 | $22.05 | $22.09 | $22.09 | 3,668 |
| 2025-02-03 | $21.59 | $21.93 | $21.59 | $21.92 | $21.92 | 591 |
| 2025-01-31 | $22.41 | $22.42 | $22.17 | $22.17 | $22.17 | 651 |
| 2025-01-30 | $22.39 | $22.39 | $22.34 | $22.34 | $22.34 | 3,110 |
| 2025-01-29 | $22.22 | $22.27 | $22.22 | $22.27 | $22.27 | 1,076 |
| 2025-01-28 | $22.24 | $22.35 | $22.24 | $22.35 | $22.35 | 414 |
| 2025-01-27 | $21.95 | $22.00 | $21.87 | $22.00 | $22.00 | 1,170 |
| 2025-01-24 | $22.93 | $22.93 | $22.78 | $22.78 | $22.78 | 582 |
| 2025-01-23 | $22.78 | $22.78 | $22.75 | $22.75 | $22.75 | 148 |
| 2025-01-22 | $22.74 | $22.74 | $22.68 | $22.71 | $22.71 | 1,611 |
| 2025-01-21 | $22.17 | $22.36 | $22.17 | $22.36 | $22.36 | 1,366 |
| 2025-01-17 | $22.11 | $22.11 | $22.03 | $22.03 | $22.03 | 2,540 |
| 2025-01-16 | $21.81 | $21.82 | $21.81 | $21.82 | $21.82 | 224 |
| 2025-01-15 | $21.80 | $21.85 | $21.80 | $21.84 | $21.84 | 548 |
| 2025-01-14 | $21.59 | $21.59 | $21.43 | $21.43 | $21.43 | 252 |
| 2025-01-13 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 68 |
| 2025-01-10 | $21.52 | $21.55 | $21.52 | $21.55 | $21.55 | 1,227 |
| 2025-01-08 | $21.71 | $21.89 | $21.71 | $21.89 | $21.89 | 2,292 |
| 2025-01-07 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 721 |
| 2025-01-06 | $22.28 | $22.40 | $22.23 | $22.25 | $22.25 | 3,074 |
| 2025-01-03 | $22.00 | $22.10 | $22.00 | $22.07 | $22.07 | 720 |
| 2025-01-02 | $21.83 | $21.83 | $21.68 | $21.79 | $21.79 | 612 |
| 2024-12-31 | $21.92 | $21.92 | $21.76 | $21.77 | $21.77 | 1,802 |
| 2024-12-30 | $21.80 | $22.06 | $21.80 | $21.90 | $21.90 | 1,393 |
| 2024-12-27 | $22.27 | $22.27 | $22.14 | $22.14 | $22.14 | 326 |
| 2024-12-26 | $22.46 | $22.46 | $22.45 | $22.45 | $22.45 | 2,261 |
| 2024-12-24 | $22.34 | $22.45 | $22.34 | $22.45 | $22.45 | 883 |
| 2024-12-23 | $22.06 | $22.20 | $21.97 | $22.20 | $22.20 | 2,350 |
| 2024-12-20 | $21.78 | $22.22 | $21.67 | $22.02 | $22.02 | 9,415 |
| 2024-12-19 | $22.32 | $22.75 | $21.97 | $21.97 | $21.97 | 6,595 |
| 2024-12-18 | $22.88 | $23.00 | $22.17 | $22.17 | $22.17 | 3,230 |
| 2024-12-17 | $22.79 | $22.89 | $22.79 | $22.87 | $22.87 | 1,071 |
| 2024-12-16 | $22.98 | $22.99 | $22.96 | $22.98 | $22.98 | 3,652 |
| 2024-12-13 | $22.85 | $22.85 | $22.77 | $22.80 | $22.80 | 1,686 |
| 2024-12-12 | $22.74 | $22.79 | $22.71 | $22.71 | $22.71 | 3,258 |
| 2024-12-11 | $22.70 | $22.94 | $22.70 | $22.87 | $22.87 | 5,528 |
| 2024-12-10 | $22.59 | $22.67 | $22.48 | $22.52 | $22.52 | 6,845 |
| 2024-12-09 | $22.84 | $22.84 | $22.70 | $22.70 | $22.70 | 1,470 |
| 2024-12-06 | $22.82 | $23.00 | $22.82 | $22.98 | $22.98 | 9,831 |
| 2024-12-05 | $22.88 | $22.94 | $22.84 | $22.84 | $22.84 | 3,195 |
| 2024-12-04 | $22.71 | $22.84 | $22.71 | $22.84 | $22.84 | 1,556 |
| 2024-12-03 | $22.52 | $22.66 | $22.52 | $22.64 | $22.64 | 3,379 |
| 2024-12-02 | $22.56 | $22.57 | $22.56 | $22.57 | $22.57 | 4,315 |
| 2024-11-29 | $22.39 | $22.56 | $22.39 | $22.52 | $22.52 | 3,585 |
| 2024-11-27 | $22.21 | $22.33 | $22.21 | $22.31 | $22.31 | 3,347 |
| 2024-11-26 | $22.49 | $22.49 | $22.39 | $22.44 | $22.44 | 1,469 |
| 2024-11-25 | $22.53 | $22.58 | $22.30 | $22.39 | $22.39 | 6,090 |
| 2024-11-22 | $22.49 | $22.54 | $22.43 | $22.54 | $22.54 | 8,190 |
| 2024-11-21 | $22.29 | $22.45 | $22.29 | $22.35 | $22.35 | 2,269 |
| 2024-11-20 | $22.11 | $22.22 | $22.06 | $22.22 | $22.22 | 1,298 |
| 2024-11-19 | $21.89 | $22.19 | $21.89 | $22.19 | $22.19 | 2,947 |
| 2024-11-18 | $21.92 | $21.95 | $21.92 | $21.94 | $21.94 | 1,049 |
| 2024-11-15 | $22.02 | $22.02 | $21.90 | $21.92 | $21.92 | 3,786 |
| 2024-11-14 | $22.38 | $22.38 | $22.19 | $22.23 | $22.23 | 2,693 |
| 2024-11-13 | $22.23 | $22.23 | $22.19 | $22.21 | $22.21 | 4,738 |
| 2024-11-12 | $22.06 | $22.11 | $22.00 | $22.11 | $22.11 | 2,020 |
| 2024-11-11 | $22.11 | $22.11 | $22.10 | $22.11 | $22.11 | 1,616 |
| 2024-11-08 | $21.97 | $22.05 | $21.97 | $22.02 | $22.02 | 20,480 |
| 2024-11-07 | $21.81 | $22.00 | $21.81 | $22.00 | $22.00 | 5,224 |
| 2024-11-06 | $21.59 | $21.81 | $21.54 | $21.78 | $21.78 | 7,544 |
| 2024-11-05 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 241 |
| 2024-11-04 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 38 |
| 2024-11-01 | $21.25 | $21.25 | $21.18 | $21.18 | $21.18 | 2,995 |
| 2024-10-31 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1,981 |
| 2024-10-30 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 143 |
| 2024-10-29 | $21.67 | $21.84 | $21.67 | $21.84 | $21.84 | 1,073 |
| 2024-10-28 | $21.80 | $21.81 | $21.75 | $21.76 | $21.76 | 4,154 |
| 2024-10-25 | $21.79 | $21.80 | $21.66 | $21.67 | $21.67 | 1,125 |
| 2024-10-24 | $21.67 | $21.69 | $21.65 | $21.67 | $21.67 | 4,027 |
| 2024-10-23 | $21.77 | $21.77 | $21.58 | $21.60 | $21.60 | 1,321 |
| 2024-10-22 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 35 |
| 2024-10-21 | $21.91 | $21.99 | $21.91 | $21.93 | $21.93 | 1,000 |
| 2024-10-18 | $21.94 | $22.04 | $21.94 | $21.99 | $21.99 | 3,567 |
| 2024-10-17 | $21.89 | $21.91 | $21.78 | $21.80 | $21.80 | 8,649 |
| 2024-10-16 | $21.62 | $21.70 | $21.62 | $21.70 | $21.70 | 2,483 |
| 2024-10-15 | $21.66 | $21.66 | $21.57 | $21.57 | $21.57 | 3,973 |
| 2024-10-14 | $21.74 | $21.89 | $21.74 | $21.86 | $21.86 | 1,078 |
| 2024-10-11 | $21.67 | $21.68 | $21.67 | $21.68 | $21.68 | 1,076 |
| 2024-10-10 | $21.58 | $21.58 | $21.49 | $21.52 | $21.52 | 1,384 |
| 2024-10-09 | $21.58 | $21.63 | $21.58 | $21.63 | $21.63 | 253 |
| 2024-10-08 | $21.33 | $21.50 | $21.33 | $21.49 | $21.49 | 6,932 |
| 2024-10-07 | $21.38 | $21.38 | $21.23 | $21.25 | $21.25 | 1,118 |
| 2024-10-04 | $21.37 | $21.40 | $21.37 | $21.40 | $21.40 | 450 |
| 2024-10-03 | $21.16 | $21.22 | $21.13 | $21.22 | $21.22 | 3,840 |
| 2024-10-02 | $21.03 | $21.25 | $21.03 | $21.21 | $21.21 | 6,919 |
| 2024-10-01 | $21.32 | $21.32 | $21.13 | $21.16 | $21.16 | 810 |
| 2024-09-30 | $21.40 | $21.49 | $21.34 | $21.44 | $21.44 | 2,906 |
| 2024-09-27 | $21.46 | $21.46 | $21.44 | $21.46 | $21.46 | 3,016 |
| 2024-09-26 | $21.43 | $21.50 | $21.43 | $21.50 | $21.50 | 689 |
| 2024-09-25 | $21.39 | $21.39 | $21.37 | $21.37 | $21.37 | 878 |
| 2024-09-24 | $21.30 | $21.34 | $21.30 | $21.33 | $21.33 | 646 |
| 2024-09-23 | $21.22 | $21.23 | $21.22 | $21.22 | $21.22 | 3,679 |
| 2024-09-20 | $21.26 | $21.28 | $21.19 | $21.25 | $21.25 | 3,301 |
| 2024-09-19 | $21.47 | $21.59 | $21.43 | $21.49 | $21.49 | 15,339 |
| 2024-09-18 | $21.05 | $21.24 | $20.96 | $20.96 | $20.96 | 2,066 |
| 2024-09-17 | $21.15 | $21.20 | $21.04 | $21.04 | $21.04 | 2,014 |
| 2024-09-16 | $20.97 | $21.02 | $20.97 | $21.01 | $21.01 | 1,273 |
| 2024-09-13 | $21.04 | $21.05 | $21.00 | $21.03 | $21.03 | 2,703 |
| 2024-09-12 | $20.53 | $20.81 | $20.53 | $20.81 | $20.81 | 5,486 |
| 2024-09-11 | $20.23 | $20.57 | $20.23 | $20.56 | $20.56 | 13,692 |
| 2024-09-10 | $20.01 | $20.15 | $20.01 | $20.15 | $20.15 | 3,389 |
| 2024-09-09 | $20.04 | $20.11 | $19.95 | $19.98 | $19.98 | 3,007 |
| 2024-09-06 | $19.80 | $19.80 | $19.73 | $19.74 | $19.74 | 4,273 |
| 2024-09-05 | $20.17 | $20.20 | $20.04 | $20.15 | $20.15 | 7,759 |
| 2024-09-04 | $20.18 | $20.29 | $20.18 | $20.29 | $20.29 | 974 |
| 2024-09-03 | $20.89 | $20.89 | $20.18 | $20.32 | $20.32 | 4,774 |
| 2024-08-30 | $20.83 | $21.05 | $20.83 | $21.05 | $21.05 | 2,995 |
| 2024-08-29 | $20.99 | $20.99 | $20.74 | $20.75 | $20.75 | 1,873 |
| 2024-08-28 | $20.78 | $20.85 | $20.69 | $20.77 | $20.77 | 25,704 |
| 2024-08-27 | $20.98 | $21.07 | $20.98 | $21.06 | $21.06 | 2,081 |
| 2024-08-26 | $21.28 | $21.28 | $21.12 | $21.12 | $21.12 | 2,306 |
| 2024-08-23 | $21.12 | $21.28 | $21.06 | $21.27 | $21.27 | 8,212 |
| 2024-08-22 | $21.31 | $21.37 | $20.89 | $20.96 | $20.96 | 9,898 |
| 2024-08-21 | $21.06 | $21.25 | $21.06 | $21.24 | $21.24 | 11,277 |
| 2024-08-20 | $21.23 | $21.23 | $21.09 | $21.11 | $21.11 | 4,358 |
| 2024-08-19 | $20.98 | $21.19 | $20.98 | $21.19 | $21.19 | 3,474 |
| 2024-08-16 | $20.80 | $20.88 | $20.80 | $20.86 | $20.86 | 3,117 |
| 2024-08-15 | $20.65 | $20.84 | $20.65 | $20.82 | $20.82 | 5,902 |
| 2024-08-14 | $20.25 | $20.44 | $20.21 | $20.44 | $20.44 | 13,205 |
| 2024-08-13 | $20.28 | $20.28 | $20.25 | $20.25 | $20.25 | 1,613 |
| 2024-08-12 | $19.76 | $19.79 | $19.76 | $19.77 | $19.77 | 2,289 |
| 2024-08-09 | $19.66 | $19.77 | $19.66 | $19.77 | $19.77 | 4,016 |
| 2024-08-08 | $19.29 | $19.63 | $19.29 | $19.62 | $19.62 | 2,544 |
| 2024-08-07 | $19.08 | $19.21 | $19.02 | $19.02 | $19.02 | 889 |
| 2024-08-06 | $19.53 | $19.53 | $19.40 | $19.40 | $19.40 | 856 |
| 2024-08-05 | $18.48 | $19.28 | $18.48 | $19.01 | $19.01 | 1,437 |
| 2024-08-02 | $19.81 | $19.81 | $19.58 | $19.64 | $19.64 | 960 |
| 2024-08-01 | $20.97 | $20.97 | $20.20 | $20.36 | $20.36 | 1,050 |
| 2024-07-31 | $21.03 | $21.03 | $20.99 | $20.99 | $20.99 | 909 |
| 2024-07-30 | $20.83 | $20.83 | $20.50 | $20.50 | $20.50 | 1,243 |
| 2024-07-29 | $20.77 | $20.77 | $20.66 | $20.67 | $20.67 | 1,453 |
| 2024-07-26 | $20.64 | $20.78 | $20.60 | $20.61 | $20.61 | 5,604 |
| 2024-07-25 | $20.65 | $20.65 | $20.50 | $20.50 | $20.50 | 1,142 |
| 2024-07-24 | $21.12 | $21.12 | $20.71 | $20.71 | $20.71 | 584 |
| 2024-07-23 | $21.49 | $21.51 | $21.42 | $21.42 | $21.42 | 4,756 |
| 2024-07-22 | $21.34 | $21.43 | $21.34 | $21.43 | $21.43 | 2,018 |
| 2024-07-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 339 |
| 2024-07-18 | $21.54 | $21.54 | $21.21 | $21.27 | $21.27 | 1,131 |
| 2024-07-17 | $21.76 | $21.76 | $21.43 | $21.43 | $21.43 | 2,399 |
| 2024-07-16 | $22.26 | $22.26 | $22.10 | $22.16 | $22.16 | 4,697 |
| 2024-07-15 | $22.23 | $22.25 | $22.12 | $22.14 | $22.14 | 2,773 |
| 2024-07-12 | $22.05 | $22.30 | $22.05 | $22.12 | $22.12 | 5,966 |
| 2024-07-11 | $22.15 | $22.15 | $21.93 | $22.00 | $22.00 | 683 |
| 2024-07-10 | $22.10 | $22.16 | $22.10 | $22.16 | $22.16 | 2,452 |
| 2024-07-09 | $22.00 | $22.04 | $21.91 | $21.91 | $21.91 | 1,379 |
| 2024-07-08 | $21.89 | $21.96 | $21.86 | $21.94 | $21.94 | 4,840 |
| 2024-07-05 | $21.75 | $21.80 | $21.75 | $21.80 | $21.80 | 1,532 |
| 2024-07-03 | $21.55 | $21.76 | $21.55 | $21.76 | $21.76 | 5,230 |
| 2024-07-02 | $21.46 | $21.60 | $21.46 | $21.60 | $21.60 | 954 |
| 2024-07-01 | $21.51 | $21.59 | $21.51 | $21.59 | $21.59 | 1,294 |
| 2024-06-28 | $21.75 | $21.75 | $21.53 | $21.53 | $21.53 | 3,992 |
| 2024-06-27 | $21.66 | $21.71 | $21.64 | $21.69 | $21.69 | 5,338 |
| 2024-06-26 | $21.53 | $21.58 | $21.52 | $21.58 | $21.58 | 465 |
| 2024-06-25 | $21.45 | $21.54 | $21.43 | $21.54 | $21.54 | 1,763 |
| 2024-06-24 | $21.47 | $21.47 | $21.33 | $21.35 | $21.35 | 6,578 |
| 2024-06-21 | $21.57 | $21.64 | $21.56 | $21.61 | $21.61 | 7,894 |
| 2024-06-20 | $21.88 | $21.96 | $21.70 | $21.70 | $21.70 | 1,620 |
| 2024-06-18 | $21.70 | $21.78 | $21.70 | $21.76 | $21.76 | 1,013 |
| 2024-06-17 | $21.49 | $21.74 | $21.49 | $21.71 | $21.71 | 3,281 |
| 2024-06-14 | $21.40 | $21.46 | $21.38 | $21.44 | $21.44 | 4,324 |
| 2024-06-13 | $21.36 | $21.50 | $21.36 | $21.49 | $21.49 | 3,461 |
| 2024-06-12 | $21.54 | $21.54 | $21.43 | $21.43 | $21.43 | 1,298 |
| 2024-06-11 | $20.92 | $21.06 | $20.92 | $21.04 | $21.04 | 10,758 |
| 2024-06-10 | $21.00 | $21.01 | $21.00 | $21.01 | $21.01 | 1,663 |
| 2024-06-07 | $21.01 | $21.01 | $20.88 | $20.92 | $20.92 | 3,819 |
| 2024-06-06 | $21.08 | $21.08 | $20.98 | $20.98 | $20.98 | 2,767 |
| 2024-06-05 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 254 |
| 2024-06-04 | $20.55 | $20.64 | $20.55 | $20.64 | $20.64 | 3,684 |
| 2024-06-03 | $20.66 | $20.66 | $20.55 | $20.55 | $20.55 | 2,069 |
| 2024-05-31 | $20.56 | $20.56 | $20.34 | $20.53 | $20.53 | 2,323 |
| 2024-05-30 | $20.67 | $20.70 | $20.50 | $20.57 | $20.57 | 6,811 |
| 2024-05-29 | $20.71 | $20.77 | $20.69 | $20.73 | $20.73 | 4,168 |
| 2024-05-28 | $20.82 | $20.87 | $20.82 | $20.83 | $20.83 | 1,538 |
| 2024-05-24 | $20.73 | $20.75 | $20.70 | $20.71 | $20.71 | 5,829 |
| 2024-05-23 | $20.87 | $20.87 | $20.43 | $20.43 | $20.43 | 1,882 |
| 2024-05-22 | $20.56 | $20.56 | $20.49 | $20.49 | $20.49 | 693 |
| 2024-05-21 | $20.63 | $20.71 | $20.63 | $20.70 | $20.70 | 2,278 |
| 2024-05-20 | $20.54 | $20.68 | $20.54 | $20.61 | $20.61 | 7,080 |
| 2024-05-17 | $20.54 | $20.58 | $20.49 | $20.50 | $20.50 | 1,391 |
| 2024-05-16 | $20.63 | $20.63 | $20.53 | $20.54 | $20.54 | 6,016 |
| 2024-05-15 | $20.44 | $20.65 | $20.44 | $20.65 | $20.65 | 5,196 |
| 2024-05-14 | $20.17 | $20.30 | $20.15 | $20.30 | $20.30 | 2,710 |
| 2024-05-13 | $20.12 | $20.17 | $20.11 | $20.15 | $20.15 | 1,439 |
| 2024-05-10 | $20.08 | $20.10 | $20.08 | $20.10 | $20.10 | 1,001 |
| 2024-05-09 | $19.93 | $20.07 | $19.93 | $20.07 | $20.07 | 1,352 |
| 2024-05-08 | $19.86 | $19.92 | $19.86 | $19.92 | $19.92 | 1,006 |
| 2024-05-07 | $20.11 | $20.11 | $20.03 | $20.03 | $20.03 | 21,427 |
| 2024-05-06 | $20.00 | $20.17 | $20.00 | $20.17 | $20.17 | 4,481 |
| 2024-05-03 | $19.87 | $19.94 | $19.86 | $19.91 | $19.91 | 3,289 |
| 2024-05-02 | $19.55 | $19.57 | $19.44 | $19.57 | $19.57 | 15,835 |
| 2024-05-01 | $19.44 | $19.63 | $19.29 | $19.31 | $19.31 | 6,134 |
| 2024-04-30 | $19.72 | $19.72 | $19.50 | $19.50 | $19.50 | 2,356 |
| 2024-04-29 | $19.76 | $19.76 | $19.67 | $19.73 | $19.73 | 4,639 |
| 2024-04-26 | $19.56 | $19.81 | $19.56 | $19.74 | $19.74 | 4,255 |
| 2024-04-25 | $19.07 | $19.45 | $19.07 | $19.40 | $19.40 | 2,263 |
| 2024-04-24 | $19.59 | $19.60 | $19.33 | $19.44 | $19.44 | 12,930 |
| 2024-04-23 | $19.44 | $19.60 | $19.44 | $19.55 | $19.55 | 1,274 |
| 2024-04-22 | $19.23 | $19.23 | $19.18 | $19.18 | $19.18 | 1,265 |
| 2024-04-19 | $19.30 | $19.30 | $18.98 | $18.98 | $18.98 | 3,491 |
| 2024-04-18 | $19.56 | $19.64 | $19.43 | $19.45 | $19.45 | 2,687 |
| 2024-04-17 | $19.74 | $19.74 | $19.54 | $19.54 | $19.54 | 1,975 |
| 2024-04-16 | $19.67 | $19.76 | $19.67 | $19.76 | $19.76 | 1,140 |
| 2024-04-15 | $19.76 | $19.76 | $19.74 | $19.74 | $19.74 | 1,047 |
| 2024-04-12 | $20.24 | $20.24 | $19.94 | $20.00 | $20.00 | 3,204 |
| 2024-04-11 | $20.22 | $20.46 | $20.22 | $20.46 | $20.46 | 2,195 |
| 2024-04-10 | $20.20 | $20.23 | $20.13 | $20.15 | $20.15 | 3,402 |
| 2024-04-09 | $20.54 | $20.54 | $20.38 | $20.39 | $20.39 | 1,155 |
| 2024-04-08 | $20.53 | $20.53 | $20.49 | $20.51 | $20.51 | 1,520 |
| 2024-04-05 | $20.39 | $20.52 | $20.39 | $20.50 | $20.50 | 2,987 |
| 2024-04-04 | $20.25 | $20.25 | $20.20 | $20.21 | $20.21 | 1,107 |
| 2024-04-03 | $20.68 | $20.68 | $20.62 | $20.62 | $20.62 | 5,243 |
| 2024-04-02 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 1,043 |
| 2024-04-01 | $20.81 | $20.89 | $20.80 | $20.80 | $20.80 | 987 |
| 2024-03-28 | $20.76 | $21.01 | $20.73 | $20.80 | $20.80 | 4,564 |
| 2024-03-27 | $20.74 | $20.74 | $20.58 | $20.74 | $20.74 | 6,043 |
| 2024-03-26 | $20.71 | $20.80 | $20.68 | $20.68 | $20.68 | 2,112 |
| 2024-03-25 | $20.71 | $20.72 | $20.65 | $20.65 | $20.65 | 595 |
| 2024-03-22 | $20.59 | $20.71 | $20.59 | $20.66 | $20.66 | 5,858 |
| 2024-03-21 | $20.72 | $20.80 | $20.72 | $20.76 | $20.76 | 941 |
| 2024-03-20 | $20.39 | $20.66 | $20.39 | $20.65 | $20.65 | 9,030 |
| 2024-03-19 | $20.22 | $20.47 | $20.22 | $20.47 | $20.47 | 3,002 |
| 2024-03-18 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 383 |
| 2024-03-15 | $20.19 | $20.25 | $20.14 | $20.19 | $20.19 | 2,527 |
| 2024-03-14 | $20.33 | $20.33 | $20.19 | $20.21 | $20.21 | 7,989 |
| 2024-03-13 | $20.50 | $20.50 | $20.42 | $20.42 | $20.42 | 16,359 |
| 2024-03-12 | $20.23 | $20.50 | $20.23 | $20.50 | $20.50 | 4,632 |
| 2024-03-11 | $20.12 | $20.19 | $20.11 | $20.11 | $20.11 | 1,442 |
| 2024-03-08 | $20.52 | $20.61 | $20.21 | $20.21 | $20.21 | 4,660 |
| 2024-03-07 | $20.32 | $20.46 | $20.32 | $20.44 | $20.44 | 1,141 |
| 2024-03-06 | $20.06 | $20.08 | $20.01 | $20.01 | $20.01 | 1,117 |
| 2024-03-05 | $20.10 | $20.10 | $19.82 | $19.94 | $19.94 | 4,194 |
| 2024-03-04 | $20.30 | $20.36 | $20.24 | $20.24 | $20.24 | 1,948 |
| 2024-03-01 | $20.00 | $20.23 | $20.00 | $20.22 | $20.22 | 13,000 |
| 2024-02-29 | $19.87 | $20.06 | $19.87 | $20.05 | $20.05 | 5,420 |
| 2024-02-28 | $19.84 | $19.84 | $19.79 | $19.79 | $19.79 | 155 |
| 2024-02-27 | $19.83 | $19.86 | $19.83 | $19.84 | $19.84 | 361 |
| 2024-02-26 | $19.84 | $19.84 | $19.81 | $19.81 | $19.81 | 532 |
| 2024-02-23 | $19.96 | $19.97 | $19.85 | $19.87 | $19.87 | 2,119 |
| 2024-02-22 | $19.65 | $19.89 | $19.65 | $19.88 | $19.88 | 1,354 |
| 2024-02-21 | $19.12 | $19.19 | $19.09 | $19.19 | $19.19 | 1,372 |
| 2024-02-20 | $19.47 | $19.47 | $19.19 | $19.24 | $19.24 | 2,181 |
| 2024-02-16 | $19.71 | $19.76 | $19.61 | $19.67 | $19.67 | 6,381 |
| 2024-02-15 | $19.71 | $19.75 | $19.71 | $19.75 | $19.75 | 480 |
| 2024-02-14 | $19.48 | $19.67 | $19.47 | $19.65 | $19.65 | 4,504 |
| 2024-02-13 | $19.37 | $19.45 | $19.34 | $19.45 | $19.45 | 3,812 |
| 2024-02-12 | $19.79 | $19.90 | $19.73 | $19.73 | $19.73 | 4,266 |
| 2024-02-09 | $19.69 | $19.92 | $19.60 | $19.81 | $19.81 | 14,276 |
| 2024-02-08 | $19.48 | $19.62 | $19.48 | $19.58 | $19.58 | 9,756 |
| 2024-02-07 | $19.37 | $19.44 | $19.37 | $19.40 | $19.40 | 2,181 |
| 2024-02-06 | $19.15 | $19.23 | $19.15 | $19.23 | $19.23 | 1,156 |
| 2024-02-05 | $19.06 | $19.22 | $19.02 | $19.16 | $19.16 | 2,356 |
| 2024-02-02 | $18.91 | $19.18 | $18.91 | $19.16 | $19.16 | 6,956 |
| 2024-02-01 | $18.77 | $18.97 | $18.77 | $18.96 | $18.96 | 9,496 |
| 2024-01-31 | $18.72 | $18.80 | $18.59 | $18.59 | $18.59 | 908 |
| 2024-01-30 | $18.95 | $18.95 | $18.87 | $18.87 | $18.87 | 5,143 |
| 2024-01-29 | $18.75 | $18.91 | $18.75 | $18.91 | $18.91 | 985 |
| 2024-01-26 | $18.77 | $18.77 | $18.72 | $18.72 | $18.72 | 1,238 |
| 2024-01-25 | $18.73 | $18.76 | $18.59 | $18.70 | $18.70 | 3,794 |
| 2024-01-24 | $18.60 | $18.82 | $18.60 | $18.61 | $18.61 | 1,810 |
| 2024-01-23 | $18.39 | $18.42 | $18.33 | $18.42 | $18.42 | 4,660 |
| 2024-01-22 | $18.39 | $18.42 | $18.38 | $18.38 | $18.38 | 2,125 |
| 2024-01-19 | $18.15 | $18.38 | $18.15 | $18.36 | $18.36 | 7,111 |
| 2024-01-18 | $18.01 | $18.12 | $18.00 | $18.12 | $18.12 | 1,378 |
| 2024-01-17 | $17.88 | $17.89 | $17.79 | $17.89 | $17.89 | 3,001 |
| 2024-01-16 | $17.89 | $18.02 | $17.89 | $18.02 | $18.02 | 863 |
| 2024-01-12 | $18.04 | $18.04 | $17.93 | $17.99 | $17.99 | 3,891 |
| 2024-01-11 | $18.00 | $18.05 | $17.97 | $18.05 | $18.05 | 2,046 |
| 2024-01-10 | $18.03 | $18.05 | $18.02 | $18.05 | $18.05 | 1,233 |
| 2024-01-09 | $18.00 | $18.02 | $18.00 | $18.00 | $18.00 | 1,497 |
| 2024-01-08 | $17.99 | $18.13 | $17.99 | $18.13 | $18.13 | 2,737 |
| 2024-01-05 | $17.81 | $17.82 | $17.79 | $17.79 | $17.79 | 2,043 |
| 2024-01-04 | $17.66 | $17.87 | $17.66 | $17.71 | $17.71 | 1,173 |
| 2024-01-03 | $17.72 | $17.84 | $17.72 | $17.75 | $17.75 | 1,801 |
| 2024-01-02 | $17.91 | $17.97 | $17.91 | $17.91 | $17.91 | 5,192 |
| 2023-12-29 | $18.17 | $18.23 | $18.03 | $18.13 | $18.13 | 4,847 |
| 2023-12-28 | $18.15 | $18.24 | $18.15 | $18.17 | $18.17 | 2,670 |
| 2023-12-27 | $18.09 | $18.19 | $18.08 | $18.16 | $18.16 | 4,770 |
| 2023-12-26 | $18.02 | $18.17 | $18.02 | $18.14 | $18.14 | 1,028 |
| 2023-12-22 | $18.10 | $18.10 | $18.07 | $18.07 | $18.04 | 1,526 |
| 2023-12-21 | $18.00 | $18.08 | $17.94 | $18.08 | $18.06 | 1,702 |
| 2023-12-20 | $18.05 | $18.23 | $17.83 | $17.83 | $17.81 | 3,884 |
| 2023-12-19 | $18.00 | $18.14 | $18.00 | $18.11 | $18.09 | 4,775 |
| 2023-12-18 | $17.63 | $17.98 | $17.63 | $17.90 | $17.88 | 2,422 |
| 2023-12-15 | $17.88 | $17.91 | $17.82 | $17.87 | $17.87 | 3,851 |
| 2023-12-14 | $17.77 | $17.97 | $17.77 | $17.92 | $17.92 | 7,544 |
| 2023-12-13 | $17.50 | $17.75 | $17.50 | $17.70 | $17.70 | 1,179 |
| 2023-12-12 | $17.49 | $17.52 | $17.44 | $17.49 | $17.49 | 6,241 |
| 2023-12-11 | $17.32 | $17.52 | $17.32 | $17.52 | $17.52 | 3,108 |
| 2023-12-08 | $17.19 | $17.41 | $17.19 | $17.40 | $17.40 | 2,670 |
| 2023-12-07 | $17.05 | $17.23 | $17.05 | $17.23 | $17.23 | 10,970 |
| 2023-12-06 | $17.21 | $17.21 | $17.00 | $17.00 | $17.00 | 2,884 |
| 2023-12-05 | $17.10 | $17.10 | $16.99 | $17.04 | $17.04 | 2,042 |
| 2023-12-04 | $17.10 | $17.10 | $17.06 | $17.08 | $17.08 | 824 |
| 2023-12-01 | $16.98 | $17.21 | $16.98 | $17.21 | $17.21 | 1,615 |
| 2023-11-30 | $17.05 | $17.09 | $17.05 | $17.09 | $17.09 | 838 |
| 2023-11-29 | $17.18 | $17.18 | $17.11 | $17.11 | $17.11 | 1,668 |
| 2023-11-28 | $17.16 | $17.16 | $17.09 | $17.09 | $17.09 | 1,523 |
| 2023-11-27 | $17.16 | $17.22 | $17.00 | $17.18 | $17.18 | 26,020 |
| 2023-11-24 | $17.22 | $17.25 | $17.22 | $17.23 | $17.23 | 1,573 |
| 2023-11-22 | $17.20 | $17.30 | $17.20 | $17.25 | $17.25 | 2,424 |
| 2023-11-21 | $17.18 | $17.23 | $17.18 | $17.23 | $17.23 | 2,379 |
| 2023-11-20 | $17.19 | $17.29 | $17.19 | $17.29 | $17.29 | 1,601 |
| 2023-11-17 | $17.09 | $17.16 | $17.05 | $17.13 | $17.13 | 10,593 |
| 2023-11-16 | $17.06 | $17.11 | $17.06 | $17.11 | $17.11 | 3,246 |
| 2023-11-15 | $17.13 | $17.22 | $17.13 | $17.14 | $17.14 | 3,263 |
| 2023-11-14 | $16.98 | $17.15 | $16.98 | $17.10 | $17.10 | 17,926 |
| 2023-11-13 | $16.71 | $16.71 | $16.67 | $16.67 | $16.67 | 325 |
| 2023-11-10 | $16.44 | $16.70 | $16.44 | $16.70 | $16.70 | 1,923 |
| 2023-11-09 | $16.60 | $16.74 | $16.43 | $16.43 | $16.43 | 3,615 |
| 2023-11-08 | $16.50 | $16.57 | $16.50 | $16.57 | $16.57 | 2,566 |
| 2023-11-07 | $16.46 | $16.47 | $16.44 | $16.44 | $16.44 | 2,024 |
| 2023-11-06 | $16.34 | $16.36 | $16.29 | $16.36 | $16.36 | 2,102 |
| 2023-11-03 | $16.29 | $16.39 | $16.28 | $16.37 | $16.37 | 7,295 |
| 2023-11-02 | $16.03 | $16.17 | $16.03 | $16.13 | $16.13 | 2,705 |
| 2023-11-01 | $15.55 | $15.73 | $15.53 | $15.72 | $15.72 | 6,341 |
| 2023-10-31 | $15.41 | $15.49 | $15.41 | $15.49 | $15.49 | 2,211 |
| 2023-10-30 | $15.41 | $15.42 | $15.33 | $15.41 | $15.41 | 2,457 |
| 2023-10-27 | $15.49 | $15.49 | $15.37 | $15.37 | $15.37 | 720 |
| 2023-10-26 | $15.52 | $15.52 | $15.46 | $15.46 | $15.46 | 330 |
| 2023-10-25 | $15.84 | $15.84 | $15.65 | $15.65 | $15.65 | 3,746 |
| 2023-10-24 | $16.03 | $16.03 | $15.90 | $16.01 | $16.01 | 1,552 |
| 2023-10-23 | $15.70 | $16.02 | $15.65 | $15.86 | $15.86 | 5,243 |
| 2023-10-20 | $15.75 | $15.85 | $15.73 | $15.73 | $15.73 | 2,424 |
| 2023-10-19 | $16.22 | $16.31 | $16.07 | $16.07 | $16.07 | 2,455 |
| 2023-10-18 | $16.32 | $16.33 | $16.27 | $16.27 | $16.27 | 4,872 |
| 2023-10-17 | $16.63 | $16.71 | $16.63 | $16.63 | $16.63 | 1,295 |
| 2023-10-16 | $16.61 | $16.68 | $16.60 | $16.68 | $16.68 | 977 |
| 2023-10-13 | $16.60 | $16.60 | $16.46 | $16.46 | $16.46 | 1,318 |
| 2023-10-12 | $16.85 | $16.85 | $16.70 | $16.70 | $16.70 | 996 |
| 2023-10-11 | $16.84 | $16.93 | $16.84 | $16.93 | $16.93 | 4,489 |
| 2023-10-10 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 251 |
| 2023-10-09 | $16.61 | $16.65 | $16.61 | $16.65 | $16.65 | 1,274 |
| 2023-10-06 | $16.55 | $16.69 | $16.53 | $16.62 | $16.62 | 2,699 |
| 2023-10-05 | $16.22 | $16.32 | $16.12 | $16.26 | $16.26 | 2,561 |
| 2023-10-04 | $16.11 | $16.30 | $16.11 | $16.28 | $16.28 | 572 |
| 2023-10-03 | $16.25 | $16.27 | $16.07 | $16.07 | $16.07 | 2,415 |
| 2023-10-02 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 68 |
| 2023-09-29 | $16.34 | $16.40 | $16.34 | $16.37 | $16.37 | 5,147 |
| 2023-09-28 | $16.22 | $16.35 | $16.22 | $16.35 | $16.35 | 2,572 |
| 2023-09-27 | $16.19 | $16.25 | $16.15 | $16.21 | $16.21 | 6,288 |
| 2023-09-26 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 219 |
| 2023-09-25 | $16.37 | $16.39 | $16.37 | $16.39 | $16.39 | 935 |
| 2023-09-22 | $16.50 | $16.50 | $16.34 | $16.34 | $16.34 | 2,384 |
| 2023-09-21 | $16.57 | $16.57 | $16.43 | $16.43 | $16.43 | 4,254 |
| 2023-09-20 | $17.07 | $17.07 | $16.81 | $16.81 | $16.81 | 379 |
| 2023-09-19 | $16.84 | $16.98 | $16.84 | $16.97 | $16.97 | 7,364 |
| 2023-09-18 | $17.08 | $17.08 | $17.01 | $17.03 | $17.03 | 1,536 |
| 2023-09-15 | $17.22 | $17.22 | $17.14 | $17.14 | $17.14 | 3,716 |
| 2023-09-14 | $17.30 | $17.41 | $17.25 | $17.36 | $17.36 | 11,891 |
| 2023-09-13 | $17.27 | $17.27 | $17.16 | $17.22 | $17.22 | 951 |
| 2023-09-12 | $17.42 | $17.42 | $17.28 | $17.28 | $17.28 | 2,878 |
| 2023-09-11 | $17.46 | $17.51 | $17.46 | $17.46 | $17.46 | 2,436 |
| 2023-09-08 | $17.40 | $17.40 | $17.28 | $17.30 | $17.30 | 2,277 |
| 2023-09-07 | $17.22 | $17.38 | $17.22 | $17.33 | $17.33 | 1,415 |
| 2023-09-06 | $17.47 | $17.47 | $17.41 | $17.45 | $17.45 | 1,133 |
| 2023-09-05 | $17.62 | $17.63 | $17.61 | $17.61 | $17.61 | 642 |
| 2023-09-01 | $17.64 | $17.70 | $17.63 | $17.67 | $17.67 | 2,108 |
| 2023-08-31 | $17.62 | $17.72 | $17.62 | $17.67 | $17.67 | 1,751 |
| 2023-08-30 | $17.59 | $17.80 | $17.59 | $17.76 | $17.76 | 8,247 |
| 2023-08-29 | $17.26 | $17.63 | $17.26 | $17.62 | $17.62 | 11,616 |
| 2023-08-28 | $17.01 | $17.19 | $17.01 | $17.19 | $17.19 | 441 |
| 2023-08-25 | $17.19 | $17.19 | $16.82 | $17.02 | $17.02 | 3,416 |
| 2023-08-24 | $17.30 | $17.30 | $16.94 | $16.94 | $16.94 | 620 |
| 2023-08-23 | $17.12 | $17.31 | $17.12 | $17.31 | $17.31 | 3,411 |
| 2023-08-22 | $17.13 | $17.14 | $17.04 | $17.08 | $17.08 | 6,794 |
| 2023-08-21 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 365 |
| 2023-08-18 | $16.79 | $16.90 | $16.73 | $16.85 | $16.85 | 7,002 |
| 2023-08-17 | $17.14 | $17.14 | $16.88 | $16.90 | $16.90 | 2,272 |
| 2023-08-16 | $17.25 | $17.26 | $17.14 | $17.14 | $17.14 | 1,565 |
| 2023-08-15 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 195 |
| 2023-08-14 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 189 |
| 2023-08-11 | $17.50 | $17.50 | $17.47 | $17.47 | $17.47 | 419 |
| 2023-08-10 | $17.90 | $17.90 | $17.65 | $17.65 | $17.65 | 740 |
| 2023-08-09 | $17.79 | $17.79 | $17.65 | $17.65 | $17.65 | 3,294 |
| 2023-08-08 | $17.76 | $17.90 | $17.76 | $17.89 | $17.89 | 2,835 |
| 2023-08-07 | $17.80 | $17.90 | $17.80 | $17.90 | $17.90 | 323 |
| 2023-08-04 | $17.94 | $18.00 | $17.71 | $17.71 | $17.71 | 12,919 |
| 2023-08-03 | $17.96 | $17.96 | $17.92 | $17.92 | $17.92 | 384 |
| 2023-08-02 | $18.12 | $18.12 | $18.02 | $18.02 | $18.02 | 3,919 |
| 2023-08-01 | $18.45 | $18.53 | $18.45 | $18.49 | $18.49 | 1,113 |
| 2023-07-31 | $18.50 | $18.56 | $18.50 | $18.56 | $18.56 | 3,299 |
| 2023-07-28 | $18.38 | $18.42 | $18.36 | $18.42 | $18.42 | 1,278 |
| 2023-07-27 | $18.35 | $18.46 | $18.14 | $18.16 | $18.16 | 999 |
| 2023-07-26 | $18.31 | $18.39 | $18.27 | $18.37 | $18.37 | 3,709 |
| 2023-07-25 | $18.20 | $18.35 | $18.20 | $18.35 | $18.35 | 1,155 |
| 2023-07-24 | $18.22 | $18.38 | $18.21 | $18.31 | $18.31 | 15,312 |
| 2023-07-21 | $18.27 | $18.32 | $18.27 | $18.27 | $18.27 | 1,808 |
| 2023-07-20 | $18.68 | $18.68 | $18.31 | $18.31 | $18.31 | 1,524 |
| 2023-07-19 | $18.78 | $18.85 | $18.78 | $18.84 | $18.84 | 495 |
| 2023-07-18 | $18.72 | $19.00 | $18.72 | $18.95 | $18.95 | 11,124 |
| 2023-07-17 | $18.46 | $18.67 | $18.46 | $18.67 | $18.67 | 4,226 |
| 2023-07-14 | $18.65 | $18.65 | $18.48 | $18.48 | $18.48 | 1,073 |
| 2023-07-13 | $18.47 | $18.60 | $18.47 | $18.59 | $18.59 | 2,996 |
| 2023-07-12 | $18.24 | $18.30 | $18.24 | $18.30 | $18.30 | 3,269 |
| 2023-07-11 | $17.94 | $18.08 | $17.94 | $18.08 | $18.08 | 1,681 |
| 2023-07-10 | $17.74 | $17.93 | $17.74 | $17.93 | $17.93 | 2,057 |
| 2023-07-07 | $17.96 | $18.00 | $17.83 | $17.83 | $17.83 | 1,132 |
| 2023-07-06 | $17.83 | $17.83 | $17.71 | $17.75 | $17.75 | 1,390 |
| 2023-07-05 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 406 |
| 2023-07-03 | $17.95 | $18.09 | $17.95 | $18.08 | $18.08 | 1,726 |
| 2023-06-30 | $17.74 | $17.95 | $17.74 | $17.95 | $17.95 | 1,913 |
| 2023-06-29 | $17.72 | $17.72 | $17.59 | $17.67 | $17.67 | 2,536 |
| 2023-06-28 | $17.65 | $17.65 | $17.59 | $17.59 | $17.59 | 1,223 |
| 2023-06-27 | $17.40 | $17.66 | $17.34 | $17.64 | $17.64 | 9,166 |
| 2023-06-26 | $17.54 | $17.54 | $17.33 | $17.33 | $17.33 | 9,371 |
| 2023-06-23 | $17.58 | $17.65 | $17.41 | $17.51 | $17.51 | 7,909 |
| 2023-06-22 | $17.50 | $17.66 | $17.50 | $17.65 | $17.65 | 2,252 |
| 2023-06-21 | $17.69 | $17.74 | $17.60 | $17.64 | $17.64 | 17,926 |
| 2023-06-20 | $17.75 | $17.85 | $17.65 | $17.84 | $17.84 | 8,723 |
| 2023-06-16 | $17.95 | $18.04 | $17.83 | $17.86 | $17.86 | 4,519 |
| 2023-06-15 | $17.85 | $18.00 | $17.83 | $17.96 | $17.96 | 4,515 |
| 2023-06-14 | $17.89 | $17.89 | $17.61 | $17.74 | $17.74 | 28,739 |
| 2023-06-13 | $17.75 | $17.83 | $17.75 | $17.80 | $17.80 | 10,269 |
| 2023-06-12 | $17.48 | $17.53 | $17.41 | $17.51 | $17.51 | 2,690 |
| 2023-06-09 | $17.41 | $17.41 | $17.29 | $17.33 | $17.33 | 4,811 |
| 2023-06-08 | $17.20 | $17.32 | $17.15 | $17.25 | $17.25 | 13,248 |
| 2023-06-07 | $17.18 | $17.29 | $17.14 | $17.14 | $17.14 | 8,156 |
| 2023-06-06 | $17.18 | $17.24 | $17.11 | $17.23 | $17.23 | 6,432 |
| 2023-06-05 | $17.05 | $17.13 | $17.04 | $17.07 | $17.07 | 1,094 |
| 2023-06-02 | $16.94 | $17.14 | $16.94 | $17.07 | $17.07 | 4,557 |
| 2023-06-01 | $16.57 | $16.89 | $16.57 | $16.79 | $16.79 | 5,714 |
| 2023-05-31 | $16.64 | $16.64 | $16.51 | $16.61 | $16.61 | 4,214 |
| 2023-05-30 | $16.97 | $16.97 | $16.70 | $16.71 | $16.71 | 3,423 |
| 2023-05-26 | $16.44 | $16.74 | $16.44 | $16.71 | $16.71 | 8,726 |
| 2023-05-25 | $16.41 | $16.48 | $16.36 | $16.46 | $16.46 | 7,396 |
| 2023-05-24 | $16.15 | $16.15 | $16.03 | $16.12 | $16.12 | 3,357 |
| 2023-05-23 | $16.39 | $16.49 | $16.20 | $16.24 | $16.24 | 31,189 |
| 2023-05-22 | $16.51 | $16.56 | $16.51 | $16.56 | $16.56 | 2,816 |
| 2023-05-19 | $16.51 | $16.51 | $16.47 | $16.49 | $16.49 | 3,761 |
| 2023-05-18 | $16.45 | $16.60 | $16.39 | $16.60 | $16.60 | 30,925 |
| 2023-05-17 | $16.28 | $16.48 | $16.28 | $16.40 | $16.40 | 7,986 |
| 2023-05-16 | $16.15 | $16.19 | $16.06 | $16.07 | $16.07 | 9,058 |
| 2023-05-15 | $16.27 | $16.27 | $16.26 | $16.26 | $16.26 | 1,057 |
| 2023-05-12 | $16.18 | $16.19 | $16.16 | $16.19 | $16.19 | 1,207 |
| 2023-05-11 | $16.28 | $16.28 | $16.23 | $16.26 | $16.26 | 3,229 |
| 2023-05-10 | $16.40 | $16.43 | $16.26 | $16.43 | $16.43 | 3,059 |
| 2023-05-09 | $16.37 | $16.40 | $16.36 | $16.40 | $16.40 | 1,098 |
| 2023-05-08 | $16.41 | $16.52 | $16.41 | $16.52 | $16.52 | 3,236 |
| 2023-05-05 | $16.24 | $16.40 | $16.23 | $16.34 | $16.34 | 5,057 |
| 2023-05-04 | $16.03 | $16.09 | $15.98 | $15.99 | $15.99 | 7,141 |
| 2023-05-03 | $16.22 | $16.35 | $16.13 | $16.13 | $16.13 | 2,706 |
| 2023-05-02 | $16.35 | $16.45 | $16.25 | $16.28 | $16.28 | 3,933 |
| 2023-05-01 | $16.57 | $16.61 | $16.51 | $16.57 | $16.57 | 2,126 |
| 2023-04-28 | $16.23 | $16.52 | $16.23 | $16.50 | $16.50 | 7,311 |
| 2023-04-27 | $16.01 | $16.25 | $16.01 | $16.24 | $16.24 | 1,432 |
| 2023-04-26 | $16.26 | $16.26 | $15.91 | $15.93 | $15.93 | 4,215 |
| 2023-04-25 | $16.37 | $16.37 | $16.20 | $16.20 | $16.20 | 5,253 |
| 2023-04-24 | $16.51 | $16.61 | $16.46 | $16.54 | $16.54 | 5,563 |
| 2023-04-21 | $16.58 | $16.63 | $16.57 | $16.61 | $16.61 | 3,840 |
| 2023-04-20 | $16.74 | $16.74 | $16.59 | $16.59 | $16.59 | 760 |
| 2023-04-19 | $16.67 | $16.83 | $16.67 | $16.82 | $16.82 | 2,088 |
| 2023-04-18 | $16.89 | $16.94 | $16.89 | $16.93 | $16.93 | 2,319 |
| 2023-04-17 | $16.72 | $16.82 | $16.68 | $16.82 | $16.82 | 1,768 |
| 2023-04-14 | $16.88 | $16.88 | $16.61 | $16.72 | $16.72 | 2,510 |
| 2023-04-13 | $16.72 | $16.84 | $16.72 | $16.81 | $16.81 | 3,082 |
| 2023-04-12 | $16.65 | $16.68 | $16.44 | $16.44 | $16.44 | 10,197 |
| 2023-04-11 | $16.52 | $16.71 | $16.52 | $16.60 | $16.60 | 5,831 |
| 2023-04-10 | $16.38 | $16.59 | $16.35 | $16.58 | $16.58 | 5,603 |
| 2023-04-06 | $16.39 | $16.46 | $16.35 | $16.44 | $16.44 | 1,701 |
| 2023-04-05 | $16.52 | $16.52 | $16.37 | $16.43 | $16.43 | 24,763 |
| 2023-04-04 | $16.91 | $16.92 | $16.66 | $16.74 | $16.74 | 4,339 |
| 2023-04-03 | $16.83 | $16.92 | $16.79 | $16.92 | $16.92 | 7,345 |
| 2023-03-31 | $16.67 | $17.03 | $16.67 | $17.00 | $17.00 | 21,676 |
| 2023-03-30 | $16.71 | $16.78 | $16.60 | $16.62 | $16.62 | 16,583 |
| 2023-03-29 | $16.49 | $16.52 | $16.47 | $16.52 | $16.52 | 7,793 |
| 2023-03-28 | $16.24 | $16.24 | $16.10 | $16.22 | $16.22 | 21,331 |
| 2023-03-27 | $16.28 | $16.35 | $16.27 | $16.29 | $16.29 | 930 |
| 2023-03-24 | $16.11 | $16.25 | $15.96 | $16.25 | $16.25 | 12,007 |
| 2023-03-23 | $16.30 | $16.62 | $16.06 | $16.22 | $16.22 | 33,653 |
| 2023-03-22 | $16.55 | $16.55 | $16.21 | $16.21 | $16.21 | 4,223 |
| 2023-03-21 | $16.49 | $16.62 | $16.45 | $16.51 | $16.51 | 3,425 |
| 2023-03-20 | $16.02 | $16.17 | $16.02 | $16.15 | $16.15 | 2,502 |
| 2023-03-17 | $15.96 | $16.06 | $15.89 | $16.04 | $16.04 | 6,997 |
| 2023-03-16 | $16.06 | $16.33 | $16.04 | $16.28 | $16.28 | 4,152 |
| 2023-03-15 | $15.94 | $15.99 | $15.86 | $15.95 | $15.95 | 1,993 |
| 2023-03-14 | $16.40 | $16.40 | $16.15 | $16.23 | $16.23 | 2,629 |
| 2023-03-13 | $15.75 | $16.11 | $15.65 | $16.04 | $16.04 | 7,147 |
| 2023-03-10 | $16.30 | $16.30 | $16.00 | $16.05 | $16.05 | 4,174 |
| 2023-03-09 | $16.91 | $16.91 | $16.38 | $16.42 | $16.42 | 17,470 |
| 2023-03-08 | $16.76 | $16.88 | $16.76 | $16.88 | $16.88 | 4,704 |
| 2023-03-07 | $17.07 | $17.07 | $16.79 | $16.79 | $16.79 | 3,594 |
| 2023-03-06 | $17.04 | $17.28 | $17.04 | $17.05 | $17.05 | 2,149 |
| 2023-03-03 | $16.91 | $17.17 | $16.91 | $17.02 | $17.02 | 33,498 |
| 2023-03-02 | $16.50 | $16.84 | $16.46 | $16.84 | $16.84 | 6,378 |
| 2023-03-01 | $16.73 | $16.82 | $16.73 | $16.82 | $16.82 | 1,689 |
| 2023-02-28 | $16.91 | $16.97 | $16.85 | $16.87 | $16.87 | 17,215 |
| 2023-02-27 | $16.76 | $16.86 | $16.76 | $16.86 | $16.86 | 825 |
| 2023-02-24 | $16.60 | $16.62 | $16.55 | $16.58 | $16.58 | 3,154 |
| 2023-02-23 | $16.70 | $16.84 | $16.70 | $16.83 | $16.83 | 637 |
| 2023-02-22 | $16.72 | $16.72 | $16.65 | $16.70 | $16.70 | 2,452 |
| 2023-02-21 | $17.00 | $17.00 | $16.67 | $16.67 | $16.67 | 1,402 |
| 2023-02-17 | $17.01 | $17.13 | $17.01 | $17.13 | $17.13 | 2,605 |
| 2023-02-16 | $17.51 | $17.57 | $17.24 | $17.24 | $17.24 | 4,376 |
| 2023-02-15 | $17.25 | $17.62 | $17.25 | $17.60 | $17.60 | 9,557 |
| 2023-02-14 | $17.18 | $17.41 | $17.08 | $17.39 | $17.39 | 5,146 |
| 2023-02-13 | $17.02 | $17.18 | $16.95 | $17.14 | $17.14 | 3,330 |
| 2023-02-10 | $16.82 | $16.95 | $16.82 | $16.95 | $16.95 | 1,228 |
| 2023-02-09 | $17.54 | $17.55 | $17.14 | $17.14 | $17.14 | 6,681 |
| 2023-02-08 | $17.38 | $17.44 | $17.14 | $17.19 | $17.19 | 8,174 |
| 2023-02-07 | $17.05 | $17.39 | $17.01 | $17.36 | $17.36 | 6,035 |
| 2023-02-06 | $17.42 | $17.42 | $17.12 | $17.13 | $17.13 | 3,403 |
| 2023-02-03 | $17.40 | $17.59 | $17.18 | $17.20 | $17.20 | 4,142 |
| 2023-02-02 | $17.41 | $17.58 | $17.26 | $17.36 | $17.36 | 6,137 |
| 2023-02-01 | $16.68 | $17.25 | $16.66 | $17.11 | $17.11 | 16,944 |
| 2023-01-31 | $16.47 | $16.78 | $16.47 | $16.78 | $16.78 | 2,872 |
| 2023-01-30 | $16.80 | $16.85 | $16.46 | $16.46 | $16.46 | 4,612 |
| 2023-01-27 | $16.61 | $16.95 | $16.57 | $16.83 | $16.83 | 7,848 |
| 2023-01-26 | $16.50 | $16.59 | $16.35 | $16.59 | $16.59 | 8,774 |
| 2023-01-25 | $15.91 | $16.29 | $15.91 | $16.25 | $16.25 | 2,105 |
| 2023-01-24 | $16.23 | $16.30 | $16.23 | $16.30 | $16.30 | 4,688 |
| 2023-01-23 | $15.87 | $16.43 | $15.87 | $16.30 | $16.30 | 15,650 |
| 2023-01-20 | $15.70 | $15.91 | $15.67 | $15.91 | $15.91 | 13,341 |
| 2023-01-19 | $15.70 | $15.70 | $15.41 | $15.47 | $15.47 | 25,304 |
| 2023-01-18 | $16.25 | $16.31 | $15.88 | $15.90 | $15.90 | 13,237 |
| 2023-01-17 | $15.93 | $16.17 | $15.93 | $16.08 | $16.08 | 7,107 |
| 2023-01-13 | $15.72 | $15.95 | $15.72 | $15.95 | $15.95 | 6,469 |
| 2023-01-12 | $15.75 | $15.94 | $15.52 | $15.91 | $15.91 | 14,285 |
| 2023-01-11 | $15.48 | $15.65 | $15.48 | $15.57 | $15.57 | 37,803 |
| 2023-01-10 | $15.25 | $15.48 | $15.21 | $15.48 | $15.48 | 5,848 |
| 2023-01-09 | $15.23 | $15.49 | $15.23 | $15.24 | $15.24 | 15,945 |
| 2023-01-06 | $14.68 | $15.17 | $14.68 | $15.11 | $15.11 | 5,658 |
| 2023-01-05 | $14.94 | $14.94 | $14.77 | $14.80 | $14.80 | 4,763 |
| 2023-01-04 | $14.86 | $15.14 | $14.86 | $15.14 | $15.14 | 13,590 |
| 2023-01-03 | $15.08 | $15.12 | $14.65 | $14.76 | $14.76 | 7,684 |
| 2022-12-30 | $14.75 | $14.98 | $14.75 | $14.98 | $14.98 | 13,783 |
| 2022-12-29 | $14.83 | $14.97 | $14.83 | $14.94 | $14.94 | 10,479 |
| 2022-12-28 | $14.68 | $14.94 | $14.48 | $14.55 | $14.55 | 18,000 |
| 2022-12-27 | $14.85 | $14.92 | $14.76 | $14.76 | $14.76 | 9,113 |
| 2022-12-23 | $14.94 | $15.15 | $14.90 | $15.11 | $15.11 | 20,328 |
| 2022-12-22 | $15.51 | $15.51 | $14.99 | $15.25 | $15.05 | 15,768 |
| 2022-12-21 | $15.53 | $15.71 | $15.53 | $15.68 | $15.48 | 5,190 |
| 2022-12-20 | $15.49 | $15.53 | $15.46 | $15.47 | $15.27 | 11,283 |
| 2022-12-19 | $15.91 | $15.91 | $15.50 | $15.50 | $15.30 | 14,474 |
| 2022-12-16 | $15.98 | $15.98 | $15.69 | $15.81 | $15.61 | 1,875 |
| 2022-12-15 | $16.31 | $16.31 | $16.03 | $16.06 | $15.86 | 4,313 |
| 2022-12-14 | $16.76 | $16.87 | $16.62 | $16.65 | $16.44 | 6,102 |
| 2022-12-13 | $17.26 | $17.26 | $16.66 | $16.75 | $16.54 | 5,291 |
| 2022-12-12 | $16.50 | $16.62 | $16.46 | $16.62 | $16.40 | 3,409 |
| 2022-12-09 | $16.69 | $16.75 | $16.57 | $16.57 | $16.57 | 4,527 |
| 2022-12-08 | $16.52 | $16.70 | $16.52 | $16.62 | $16.62 | 4,592 |
| 2022-12-07 | $16.36 | $16.56 | $16.36 | $16.49 | $16.49 | 1,470 |
| 2022-12-06 | $16.80 | $16.80 | $16.41 | $16.49 | $16.49 | 8,513 |
| 2022-12-05 | $17.07 | $17.18 | $16.87 | $16.87 | $16.87 | 1,976 |
| 2022-12-02 | $16.93 | $17.31 | $16.93 | $17.25 | $17.25 | 8,618 |
| 2022-12-01 | $17.25 | $17.25 | $17.15 | $17.16 | $17.16 | 3,186 |
| 2022-11-30 | $16.66 | $17.16 | $16.53 | $17.16 | $17.16 | 5,737 |
| 2022-11-29 | $16.61 | $16.61 | $16.48 | $16.48 | $16.48 | 3,133 |
| 2022-11-28 | $16.71 | $16.71 | $16.46 | $16.46 | $16.46 | 589 |
| 2022-11-25 | $16.86 | $16.86 | $16.82 | $16.82 | $16.82 | 194 |
| 2022-11-23 | $16.59 | $16.88 | $16.59 | $16.88 | $16.88 | 788 |
| 2022-11-22 | $16.25 | $16.62 | $16.25 | $16.61 | $16.61 | 15,651 |
| 2022-11-21 | $16.49 | $16.49 | $16.30 | $16.35 | $16.35 | 1,784 |
| 2022-11-18 | $16.49 | $16.52 | $16.40 | $16.48 | $16.48 | 1,661 |
| 2022-11-17 | $16.59 | $16.59 | $16.47 | $16.50 | $16.50 | 3,673 |
| 2022-11-16 | $16.75 | $16.78 | $16.66 | $16.68 | $16.68 | 5,877 |
| 2022-11-15 | $17.01 | $17.11 | $16.91 | $16.92 | $16.92 | 5,500 |
| 2022-11-14 | $16.89 | $16.91 | $16.67 | $16.70 | $16.70 | 13,785 |
| 2022-11-11 | $16.56 | $17.04 | $16.56 | $16.94 | $16.94 | 4,968 |
| 2022-11-10 | $16.08 | $16.55 | $16.04 | $16.55 | $16.55 | 7,413 |
| 2022-11-09 | $15.76 | $15.76 | $15.40 | $15.43 | $15.43 | 1,681 |
| 2022-11-08 | $16.00 | $16.24 | $15.89 | $16.00 | $16.00 | 8,095 |
| 2022-11-07 | $15.90 | $15.90 | $15.74 | $15.85 | $15.85 | 1,907 |
| 2022-11-04 | $16.06 | $16.06 | $15.65 | $15.92 | $15.92 | 3,106 |
| 2022-11-03 | $15.71 | $15.97 | $15.71 | $15.83 | $15.83 | 8,302 |
| 2022-11-02 | $16.30 | $16.51 | $15.95 | $15.95 | $15.95 | 4,839 |
| 2022-11-01 | $16.83 | $16.83 | $16.46 | $16.47 | $16.47 | 11,529 |
| 2022-10-31 | $16.57 | $16.57 | $16.36 | $16.47 | $16.47 | 5,079 |
| 2022-10-28 | $16.16 | $16.64 | $16.16 | $16.58 | $16.58 | 20,013 |
| 2022-10-27 | $16.39 | $16.45 | $16.22 | $16.22 | $16.22 | 19,281 |
| 2022-10-26 | $16.31 | $16.46 | $16.24 | $16.25 | $16.25 | 7,719 |
| 2022-10-25 | $15.77 | $16.31 | $15.77 | $16.31 | $16.31 | 7,726 |
| 2022-10-24 | $15.70 | $15.81 | $15.51 | $15.77 | $15.77 | 20,299 |
| 2022-10-21 | $15.28 | $15.78 | $15.28 | $15.76 | $15.76 | 7,059 |
| 2022-10-20 | $15.39 | $15.44 | $15.30 | $15.33 | $15.33 | 7,811 |
| 2022-10-19 | $15.56 | $15.56 | $15.40 | $15.52 | $15.52 | 5,060 |
| 2022-10-18 | $15.81 | $16.12 | $15.64 | $15.64 | $15.64 | 4,804 |
| 2022-10-17 | $15.33 | $15.53 | $15.33 | $15.45 | $15.45 | 5,536 |
| 2022-10-14 | $15.43 | $15.43 | $14.88 | $14.92 | $14.92 | 17,925 |
| 2022-10-13 | $14.88 | $15.55 | $14.81 | $15.43 | $15.43 | 8,090 |
| 2022-10-12 | $15.18 | $15.27 | $15.07 | $15.18 | $15.18 | 7,603 |
| 2022-10-11 | $15.30 | $15.40 | $15.14 | $15.20 | $15.20 | 5,001 |
| 2022-10-10 | $15.50 | $15.55 | $15.38 | $15.45 | $15.45 | 4,018 |
| 2022-10-07 | $15.88 | $15.92 | $15.55 | $15.58 | $15.58 | 9,946 |
| 2022-10-06 | $16.40 | $16.40 | $16.20 | $16.23 | $16.23 | 3,273 |
| 2022-10-05 | $16.20 | $16.37 | $16.05 | $16.27 | $16.27 | 5,669 |
| 2022-10-04 | $16.25 | $16.53 | $16.25 | $16.53 | $16.53 | 6,932 |
| 2022-10-03 | $15.59 | $15.96 | $15.59 | $15.80 | $15.80 | 2,967 |
| 2022-09-30 | $15.98 | $16.02 | $15.63 | $15.63 | $15.63 | 5,715 |
| 2022-09-29 | $16.30 | $16.30 | $15.71 | $15.83 | $15.83 | 9,462 |
| 2022-09-28 | $16.18 | $16.47 | $16.17 | $16.47 | $16.47 | 2,222 |
| 2022-09-27 | $16.33 | $16.33 | $15.99 | $16.06 | $16.06 | 8,568 |
| 2022-09-26 | $16.23 | $16.45 | $16.01 | $16.02 | $16.02 | 3,399 |
| 2022-09-23 | $16.53 | $16.53 | $16.04 | $16.16 | $16.16 | 6,424 |
| 2022-09-22 | $16.97 | $16.97 | $16.53 | $16.61 | $16.61 | 8,428 |
| 2022-09-21 | $17.33 | $17.48 | $16.98 | $16.98 | $16.98 | 18,635 |
| 2022-09-20 | $17.49 | $17.49 | $17.33 | $17.34 | $17.34 | 3,535 |
| 2022-09-19 | $17.38 | $17.58 | $17.36 | $17.58 | $17.58 | 25,597 |
| 2022-09-16 | $17.32 | $17.39 | $17.20 | $17.39 | $17.39 | 10,333 |
| 2022-09-15 | $17.66 | $17.90 | $17.56 | $17.64 | $17.64 | 11,585 |
| 2022-09-14 | $17.60 | $17.88 | $17.57 | $17.77 | $17.77 | 14,694 |
| 2022-09-13 | $17.62 | $17.89 | $17.54 | $17.60 | $17.60 | 8,139 |
| 2022-09-12 | $18.22 | $18.32 | $18.18 | $18.29 | $18.29 | 3,396 |
| 2022-09-09 | $17.96 | $18.17 | $17.94 | $18.16 | $18.16 | 8,920 |
| 2022-09-08 | $17.52 | $17.71 | $17.52 | $17.71 | $17.71 | 3,512 |
| 2022-09-07 | $17.33 | $17.63 | $17.22 | $17.60 | $17.60 | 6,594 |
| 2022-09-06 | $17.15 | $17.22 | $17.08 | $17.13 | $17.13 | 9,197 |
| 2022-09-02 | $17.45 | $17.51 | $17.12 | $17.13 | $17.13 | 26,729 |
| 2022-09-01 | $17.03 | $17.38 | $17.00 | $17.38 | $17.38 | 2,789 |
| 2022-08-31 | $17.66 | $17.66 | $17.46 | $17.48 | $17.48 | 2,697 |
| 2022-08-30 | $17.80 | $17.80 | $17.44 | $17.54 | $17.54 | 7,136 |
| 2022-08-29 | $18.10 | $19.14 | $17.86 | $17.91 | $17.91 | 8,378 |
| 2022-08-26 | $18.82 | $18.82 | $18.07 | $18.11 | $18.11 | 21,883 |
| 2022-08-25 | $18.64 | $18.77 | $18.51 | $18.77 | $18.77 | 8,109 |
| 2022-08-24 | $18.43 | $18.53 | $18.43 | $18.46 | $18.46 | 11,507 |
| 2022-08-23 | $18.41 | $18.43 | $18.37 | $18.38 | $18.38 | 2,465 |
| 2022-08-22 | $18.50 | $18.51 | $18.29 | $18.32 | $18.32 | 30,107 |
| 2022-08-19 | $20.54 | $20.54 | $18.71 | $18.80 | $18.80 | 16,292 |
| 2022-08-18 | $19.42 | $19.47 | $19.13 | $19.47 | $19.47 | 7,501 |
| 2022-08-17 | $19.33 | $19.34 | $19.11 | $19.21 | $19.21 | 15,412 |
| 2022-08-16 | $19.22 | $19.46 | $19.17 | $19.42 | $19.42 | 16,800 |
| 2022-08-15 | $19.33 | $19.61 | $19.26 | $19.51 | $19.51 | 25,970 |
| 2022-08-12 | $19.00 | $19.38 | $18.95 | $19.38 | $19.38 | 12,028 |
| 2022-08-11 | $19.26 | $19.27 | $18.84 | $18.86 | $18.86 | 5,825 |
| 2022-08-10 | $18.82 | $19.00 | $18.76 | $18.99 | $18.99 | 47,185 |
| 2022-08-09 | $18.47 | $18.55 | $18.32 | $18.43 | $18.43 | 4,727 |
| 2022-08-08 | $18.81 | $19.03 | $18.60 | $18.67 | $18.67 | 24,817 |
| 2022-08-05 | $18.52 | $18.83 | $18.43 | $18.66 | $18.66 | 9,590 |
| 2022-08-04 | $18.67 | $18.81 | $18.67 | $18.76 | $18.76 | 17,473 |
| 2022-08-03 | $18.52 | $18.73 | $18.52 | $18.69 | $18.69 | 19,005 |
| 2022-08-02 | $18.23 | $18.61 | $18.23 | $18.38 | $18.38 | 15,063 |
| 2022-08-01 | $18.24 | $18.62 | $18.24 | $18.39 | $18.39 | 30,524 |
| 2022-07-29 | $18.01 | $18.50 | $18.01 | $18.45 | $18.45 | 25,072 |
| 2022-07-28 | $17.87 | $18.05 | $17.52 | $18.01 | $18.01 | 56,824 |
| 2022-07-27 | $17.35 | $17.73 | $17.34 | $17.70 | $17.70 | 11,327 |
| 2022-07-26 | $17.14 | $17.32 | $17.01 | $17.06 | $17.06 | 29,437 |
| 2022-07-25 | $17.49 | $17.49 | $17.29 | $17.37 | $17.37 | 6,937 |
| 2022-07-22 | $17.66 | $17.76 | $17.34 | $17.37 | $17.37 | 7,293 |
| 2022-07-21 | $17.50 | $17.68 | $17.29 | $17.64 | $17.64 | 40,220 |
| 2022-07-20 | $17.26 | $17.52 | $17.13 | $17.37 | $17.37 | 13,711 |
| 2022-07-19 | $16.79 | $17.11 | $16.79 | $17.11 | $17.11 | 17,481 |
| 2022-07-18 | $16.94 | $17.06 | $16.63 | $16.68 | $16.68 | 44,275 |
| 2022-07-15 | $16.60 | $16.75 | $16.43 | $16.75 | $16.75 | 14,216 |
| 2022-07-14 | $16.36 | $16.50 | $16.26 | $16.50 | $16.50 | 4,750 |
| 2022-07-13 | $16.58 | $16.68 | $16.57 | $16.59 | $16.59 | 6,712 |
| 2022-07-12 | $16.61 | $16.71 | $16.48 | $16.54 | $16.54 | 4,377 |
| 2022-07-11 | $17.45 | $17.45 | $16.69 | $16.71 | $16.71 | 26,259 |
| 2022-07-08 | $17.24 | $17.40 | $17.15 | $17.23 | $17.23 | 4,927 |
| 2022-07-07 | $17.08 | $17.21 | $17.05 | $17.17 | $17.17 | 7,281 |
| 2022-07-06 | $16.77 | $16.84 | $16.62 | $16.70 | $16.70 | 10,364 |
| 2022-07-05 | $16.33 | $16.77 | $16.25 | $16.77 | $16.77 | 4,075 |
| 2022-07-01 | $16.39 | $16.54 | $16.28 | $16.54 | $16.54 | 13,977 |
| 2022-06-30 | $16.28 | $16.49 | $16.00 | $16.32 | $16.32 | 31,105 |
| 2022-06-29 | $16.70 | $16.70 | $16.36 | $16.48 | $16.48 | 4,874 |
| 2022-06-28 | $17.25 | $17.25 | $16.71 | $16.72 | $16.72 | 29,318 |
| 2022-06-27 | $17.45 | $17.45 | $17.15 | $17.23 | $17.23 | 25,079 |
| 2022-06-24 | $17.15 | $17.32 | $17.03 | $17.32 | $17.32 | 44,054 |
| 2022-06-23 | $16.50 | $16.73 | $16.49 | $16.70 | $16.70 | 2,558 |
| 2022-06-22 | $16.37 | $16.68 | $16.37 | $16.49 | $16.49 | 6,179 |
| 2022-06-21 | $16.39 | $16.66 | $16.39 | $16.46 | $16.46 | 8,537 |
| 2022-06-17 | $15.89 | $16.13 | $15.78 | $16.08 | $16.08 | 8,658 |
| 2022-06-16 | $16.01 | $16.10 | $15.68 | $15.81 | $15.81 | 8,209 |
| 2022-06-15 | $16.60 | $16.74 | $16.60 | $16.63 | $16.63 | 3,162 |
| 2022-06-14 | $16.25 | $16.31 | $16.11 | $16.17 | $16.17 | 7,823 |
| 2022-06-13 | $16.61 | $16.61 | $16.16 | $16.16 | $16.16 | 6,149 |
| 2022-06-10 | $17.41 | $17.51 | $17.09 | $17.14 | $17.14 | 7,953 |
| 2022-06-09 | $18.25 | $18.34 | $17.75 | $17.75 | $17.75 | 39,874 |
| 2022-06-08 | $18.48 | $18.58 | $18.23 | $18.31 | $18.31 | 10,796 |
| 2022-06-07 | $18.05 | $18.56 | $18.05 | $18.54 | $18.54 | 36,802 |
| 2022-06-06 | $18.24 | $18.40 | $18.17 | $18.30 | $18.30 | 23,166 |
| 2022-06-03 | $18.04 | $18.36 | $18.04 | $18.16 | $18.16 | 19,064 |
| 2022-06-02 | $18.01 | $18.58 | $18.01 | $18.52 | $18.52 | 74,617 |
| 2022-06-01 | $18.10 | $18.19 | $17.93 | $17.98 | $17.98 | 6,091 |
| 2022-05-31 | $18.52 | $18.55 | $18.18 | $18.22 | $18.22 | 7,593 |
| 2022-05-27 | $17.93 | $18.40 | $17.93 | $18.40 | $18.40 | 6,349 |
| 2022-05-26 | $17.26 | $17.91 | $17.26 | $17.89 | $17.89 | 15,955 |
| 2022-05-25 | $17.07 | $17.36 | $17.05 | $17.22 | $17.22 | 16,402 |
| 2022-05-24 | $16.96 | $16.96 | $16.70 | $16.86 | $16.86 | 10,111 |
| 2022-05-23 | $17.10 | $17.38 | $17.10 | $17.31 | $17.31 | 11,935 |
| 2022-05-20 | $17.45 | $17.45 | $16.64 | $17.09 | $17.09 | 12,859 |
| 2022-05-19 | $17.34 | $17.49 | $17.25 | $17.31 | $17.31 | 3,165 |
| 2022-05-18 | $17.40 | $17.43 | $17.07 | $17.11 | $17.11 | 23,015 |
| 2022-05-17 | $17.95 | $18.02 | $17.74 | $17.99 | $17.99 | 4,106 |
| 2022-05-16 | $17.77 | $17.83 | $17.48 | $17.48 | $17.48 | 3,697 |
| 2022-05-13 | $17.60 | $17.90 | $17.56 | $17.77 | $17.77 | 8,602 |
| 2022-05-12 | $16.88 | $17.31 | $16.62 | $17.04 | $17.04 | 12,951 |
| 2022-05-11 | $17.73 | $17.73 | $16.94 | $16.98 | $16.98 | 11,586 |
| 2022-05-10 | $18.13 | $18.13 | $17.33 | $17.67 | $17.67 | 17,023 |
| 2022-05-09 | $18.20 | $18.24 | $17.52 | $17.56 | $17.56 | 18,138 |
| 2022-05-06 | $18.80 | $18.94 | $18.34 | $18.70 | $18.70 | 18,291 |
| 2022-05-05 | $19.65 | $19.65 | $18.85 | $19.00 | $19.00 | 22,319 |
| 2022-05-04 | $19.36 | $20.08 | $19.12 | $20.00 | $20.00 | 8,044 |
| 2022-05-03 | $19.51 | $19.53 | $19.34 | $19.44 | $19.44 | 2,767 |
| 2022-05-02 | $18.82 | $19.33 | $18.77 | $19.33 | $19.33 | 5,263 |
| 2022-04-29 | $19.65 | $19.89 | $18.96 | $18.96 | $18.96 | 9,947 |
| 2022-04-28 | $19.56 | $19.82 | $19.03 | $19.72 | $19.72 | 13,454 |
| 2022-04-27 | $19.42 | $19.44 | $19.23 | $19.24 | $19.24 | 3,996 |
| 2022-04-26 | $20.03 | $20.03 | $19.28 | $19.32 | $19.32 | 14,639 |
| 2022-04-25 | $20.09 | $20.28 | $19.82 | $20.28 | $20.28 | 5,116 |
| 2022-04-22 | $20.44 | $20.65 | $20.14 | $20.14 | $20.14 | 12,730 |
| 2022-04-21 | $21.54 | $21.54 | $20.47 | $20.56 | $20.56 | 11,027 |
| 2022-04-20 | $21.46 | $21.47 | $21.02 | $21.06 | $21.06 | 12,043 |
| 2022-04-19 | $21.13 | $21.68 | $21.13 | $21.58 | $21.58 | 19,122 |
| 2022-04-18 | $21.25 | $21.25 | $21.01 | $21.06 | $21.06 | 15,520 |
| 2022-04-14 | $21.55 | $21.55 | $21.18 | $21.18 | $21.18 | 20,972 |
| 2022-04-13 | $21.27 | $21.83 | $21.27 | $21.72 | $21.72 | 17,382 |
| 2022-04-12 | $22.85 | $22.85 | $21.22 | $21.31 | $21.31 | 12,819 |
| 2022-04-11 | $21.40 | $21.67 | $21.32 | $21.33 | $21.33 | 14,896 |
| 2022-04-08 | $22.13 | $22.13 | $21.78 | $21.79 | $21.79 | 17,765 |
| 2022-04-07 | $22.18 | $22.25 | $21.64 | $22.06 | $22.06 | 13,348 |
| 2022-04-06 | $22.50 | $22.50 | $21.91 | $22.04 | $22.04 | 43,730 |
| 2022-04-05 | $23.34 | $23.34 | $22.52 | $22.65 | $22.65 | 14,621 |
| 2022-04-04 | $22.92 | $23.47 | $22.92 | $23.44 | $23.44 | 11,271 |
| 2022-04-01 | $22.98 | $22.98 | $22.61 | $22.79 | $22.79 | 18,167 |
| 2022-03-31 | $23.09 | $23.18 | $22.90 | $22.90 | $22.90 | 10,812 |
| 2022-03-30 | $23.17 | $23.55 | $23.05 | $23.10 | $23.10 | 10,132 |
| 2022-03-29 | $23.25 | $23.60 | $23.06 | $23.49 | $23.49 | 57,878 |
| 2022-03-28 | $23.00 | $23.20 | $22.75 | $23.08 | $23.08 | 14,656 |
| 2022-03-25 | $22.90 | $22.90 | $22.51 | $22.71 | $22.71 | 11,820 |
| 2022-03-24 | $22.72 | $22.80 | $22.50 | $22.80 | $22.80 | 10,422 |
| 2022-03-23 | $22.87 | $22.89 | $22.45 | $22.45 | $22.45 | 19,537 |
| 2022-03-22 | $22.46 | $22.86 | $22.41 | $22.82 | $22.82 | 32,076 |
| 2022-03-21 | $22.45 | $22.45 | $21.95 | $22.28 | $22.28 | 21,809 |
| 2022-03-18 | $21.79 | $22.40 | $21.79 | $22.35 | $22.35 | 17,021 |
| 2022-03-17 | $21.41 | $21.83 | $21.34 | $21.79 | $21.79 | 81,003 |
| 2022-03-16 | $20.97 | $21.50 | $20.81 | $21.50 | $21.50 | 20,797 |
| 2022-03-15 | $20.25 | $20.56 | $20.05 | $20.55 | $20.55 | 5,705 |
| 2022-03-14 | $20.55 | $20.70 | $19.97 | $20.04 | $20.04 | 28,874 |
| 2022-03-11 | $21.20 | $21.20 | $20.56 | $20.60 | $20.60 | 11,368 |
| 2022-03-10 | $20.80 | $21.12 | $20.69 | $21.07 | $21.07 | 24,463 |
| 2022-03-09 | $20.88 | $21.28 | $20.88 | $21.17 | $21.17 | 7,562 |
| 2022-03-08 | $20.31 | $20.83 | $20.08 | $20.38 | $20.38 | 12,766 |
| 2022-03-07 | $21.06 | $21.13 | $20.23 | $20.23 | $20.23 | 22,489 |
| 2022-03-04 | $21.41 | $21.41 | $20.91 | $21.07 | $21.07 | 11,441 |
| 2022-03-03 | $21.84 | $21.84 | $21.50 | $21.55 | $21.55 | 10,520 |
| 2022-03-02 | $21.89 | $22.08 | $21.70 | $22.05 | $22.05 | 11,268 |
| 2022-03-01 | $22.65 | $22.65 | $21.58 | $21.63 | $21.63 | 22,669 |
| 2022-02-28 | $21.71 | $22.16 | $21.63 | $22.10 | $22.10 | 17,968 |
| 2022-02-25 | $21.60 | $21.86 | $21.30 | $21.85 | $21.85 | 21,126 |
| 2022-02-24 | $19.69 | $21.47 | $19.69 | $21.35 | $21.35 | 22,123 |
| 2022-02-23 | $21.48 | $21.53 | $20.68 | $20.70 | $20.70 | 27,928 |
| 2022-02-22 | $21.40 | $21.61 | $21.01 | $21.18 | $21.18 | 30,494 |
| 2022-02-18 | $22.00 | $22.12 | $21.56 | $21.71 | $21.71 | 17,802 |
| 2022-02-17 | $22.65 | $22.86 | $21.92 | $21.93 | $21.93 | 81,435 |
| 2022-02-16 | $22.64 | $23.11 | $22.53 | $23.10 | $23.10 | 22,136 |
| 2022-02-15 | $22.68 | $23.20 | $22.64 | $23.20 | $23.20 | 29,338 |
| 2022-02-14 | $22.23 | $22.60 | $22.13 | $22.26 | $22.26 | 7,684 |
| 2022-02-11 | $23.00 | $23.15 | $22.21 | $22.36 | $22.36 | 56,616 |
| 2022-02-10 | $23.13 | $23.63 | $22.87 | $23.02 | $23.02 | 19,252 |
| 2022-02-09 | $23.11 | $23.48 | $23.11 | $23.46 | $23.46 | 28,660 |
| 2022-02-08 | $22.63 | $22.89 | $22.62 | $22.89 | $22.89 | 6,892 |
| 2022-02-07 | $22.80 | $22.95 | $22.55 | $22.64 | $22.64 | 49,695 |
| 2022-02-04 | $22.40 | $22.95 | $22.32 | $22.80 | $22.80 | 15,389 |
| 2022-02-03 | $22.60 | $22.82 | $22.39 | $22.39 | $22.39 | 12,330 |
| 2022-02-02 | $23.27 | $23.27 | $22.79 | $23.04 | $23.04 | 14,447 |
| 2022-02-01 | $23.22 | $23.23 | $22.74 | $23.23 | $23.23 | 27,281 |
| 2022-01-31 | $22.03 | $22.95 | $22.03 | $22.95 | $22.95 | 14,638 |
| 2022-01-28 | $21.38 | $21.93 | $21.10 | $21.93 | $21.93 | 16,909 |
| 2022-01-27 | $22.08 | $22.18 | $21.39 | $21.40 | $21.40 | 27,298 |
| 2022-01-26 | $22.45 | $22.70 | $21.64 | $21.84 | $21.84 | 38,874 |
| 2022-01-25 | $23.50 | $23.50 | $21.85 | $21.99 | $21.99 | 48,528 |
| 2022-01-24 | $21.66 | $22.43 | $21.01 | $22.40 | $22.40 | 47,263 |
| 2022-01-21 | $22.82 | $23.00 | $22.31 | $22.34 | $22.34 | 30,865 |
| 2022-01-20 | $23.55 | $24.10 | $23.20 | $23.20 | $23.20 | 30,144 |
| 2022-01-19 | $23.94 | $24.05 | $23.41 | $23.41 | $23.41 | 6,597 |
| 2022-01-18 | $24.09 | $24.09 | $23.80 | $23.80 | $23.80 | 17,484 |
| 2022-01-14 | $24.35 | $24.51 | $24.05 | $24.45 | $24.45 | 8,930 |
| 2022-01-13 | $25.27 | $25.27 | $24.42 | $24.42 | $24.42 | 19,151 |
| 2022-01-12 | $25.41 | $25.42 | $25.13 | $25.19 | $25.19 | 5,015 |
| 2022-01-11 | $24.71 | $25.05 | $24.71 | $25.05 | $25.05 | 5,427 |
| 2022-01-10 | $24.42 | $24.58 | $23.92 | $24.58 | $24.58 | 15,485 |
| 2022-01-07 | $25.04 | $25.04 | $24.65 | $24.65 | $24.65 | 7,446 |
| 2022-01-06 | $25.05 | $25.21 | $24.67 | $25.04 | $25.04 | 14,026 |
| 2022-01-05 | $25.90 | $25.95 | $25.06 | $25.08 | $25.08 | 27,884 |
| 2022-01-04 | $26.77 | $26.77 | $25.95 | $26.14 | $26.14 | 16,481 |
| 2022-01-03 | $26.89 | $26.89 | $26.52 | $26.68 | $26.68 | 34,573 |
| 2021-12-31 | $26.51 | $26.66 | $26.51 | $26.51 | $26.51 | 7,323 |
| 2021-12-30 | $26.56 | $26.81 | $26.54 | $26.61 | $26.61 | 17,257 |
| 2021-12-29 | $26.48 | $26.54 | $26.33 | $26.52 | $26.52 | 19,246 |
| 2021-12-28 | $26.73 | $26.85 | $26.47 | $26.47 | $26.47 | 5,987 |
| 2021-12-27 | $26.54 | $26.76 | $26.54 | $26.73 | $26.73 | 14,998 |
| 2021-12-23 | $26.41 | $26.76 | $26.22 | $26.76 | $26.76 | 23,057 |
| 2021-12-22 | $25.80 | $26.18 | $25.69 | $26.18 | $26.18 | 23,069 |
| 2021-12-21 | $25.33 | $25.80 | $25.30 | $25.80 | $25.80 | 13,099 |
| 2021-12-20 | $25.18 | $25.18 | $24.85 | $25.11 | $25.11 | 15,227 |
| 2021-12-17 | $25.21 | $25.69 | $25.15 | $25.56 | $25.56 | 70,526 |
| 2021-12-16 | $26.28 | $26.28 | $25.42 | $25.50 | $25.50 | 27,839 |
| 2021-12-15 | $25.56 | $26.19 | $25.31 | $26.19 | $26.19 | 16,687 |
| 2021-12-14 | $25.65 | $25.75 | $25.41 | $25.68 | $25.68 | 32,758 |
| 2021-12-13 | $26.54 | $26.54 | $25.95 | $26.03 | $26.03 | 34,177 |
| 2021-12-10 | $26.46 | $26.59 | $26.32 | $26.54 | $26.54 | 9,322 |
| 2021-12-09 | $26.97 | $27.03 | $26.55 | $26.55 | $26.55 | 11,953 |
| 2021-12-08 | $26.96 | $27.20 | $26.95 | $27.17 | $27.17 | 17,382 |
| 2021-12-07 | $26.79 | $27.02 | $26.70 | $27.00 | $27.00 | 9,444 |
| 2021-12-06 | $25.61 | $26.43 | $25.50 | $26.35 | $26.35 | 24,830 |
| 2021-12-03 | $26.67 | $26.67 | $25.81 | $26.01 | $26.01 | 44,533 |
| 2021-12-02 | $26.57 | $26.83 | $26.29 | $26.69 | $26.69 | 4,504 |
| 2021-12-01 | $27.59 | $27.59 | $26.39 | $26.39 | $26.39 | 33,558 |
| 2021-11-30 | $27.68 | $27.75 | $27.10 | $27.23 | $27.23 | 10,560 |
| 2021-11-29 | $27.73 | $27.88 | $27.49 | $27.76 | $27.76 | 7,410 |
| 2021-11-26 | $27.38 | $27.51 | $27.12 | $27.29 | $27.29 | 5,874 |
| 2021-11-24 | $27.33 | $27.74 | $27.03 | $27.74 | $27.74 | 15,847 |
| 2021-11-23 | $27.91 | $27.91 | $27.13 | $27.52 | $27.52 | 39,602 |
| 2021-11-22 | $28.46 | $28.47 | $27.70 | $27.81 | $27.81 | 20,528 |
| 2021-11-19 | $28.17 | $28.31 | $28.14 | $28.15 | $28.15 | 7,299 |
| 2021-11-18 | $28.25 | $28.28 | $27.89 | $28.01 | $28.01 | 7,734 |
| 2021-11-17 | $27.96 | $28.18 | $27.96 | $28.09 | $28.09 | 7,902 |
| 2021-11-16 | $27.72 | $28.09 | $27.72 | $28.04 | $28.04 | 9,877 |
| 2021-11-15 | $28.19 | $28.19 | $27.67 | $27.75 | $27.75 | 16,213 |
| 2021-11-12 | $27.70 | $27.94 | $27.63 | $27.91 | $27.91 | 10,488 |
| 2021-11-11 | $27.53 | $27.76 | $27.48 | $27.64 | $27.64 | 21,008 |
| 2021-11-10 | $27.57 | $27.85 | $27.17 | $27.46 | $27.46 | 13,973 |
| 2021-11-09 | $28.26 | $28.33 | $27.74 | $27.91 | $27.91 | 20,334 |
| 2021-11-08 | $27.97 | $28.28 | $27.97 | $28.11 | $28.11 | 22,606 |
| 2021-11-05 | $28.20 | $28.20 | $27.90 | $28.10 | $28.10 | 9,507 |
| 2021-11-04 | $28.06 | $28.26 | $27.92 | $28.20 | $28.20 | 20,987 |
| 2021-11-03 | $27.62 | $27.88 | $27.52 | $27.85 | $27.85 | 6,871 |
| 2021-11-02 | $27.73 | $27.76 | $27.65 | $27.69 | $27.69 | 15,009 |
| 2021-11-01 | $27.62 | $27.77 | $27.45 | $27.70 | $27.70 | 9,319 |
| 2021-10-29 | $27.30 | $27.52 | $27.18 | $27.44 | $27.44 | 22,537 |
| 2021-10-28 | $27.07 | $27.31 | $27.07 | $27.31 | $27.31 | 8,558 |
| 2021-10-27 | $27.01 | $27.27 | $26.91 | $26.92 | $26.92 | 9,606 |
| 2021-10-26 | $27.23 | $27.36 | $26.86 | $26.98 | $26.98 | 11,310 |
| 2021-10-25 | $28.34 | $28.34 | $26.57 | $26.97 | $26.97 | 16,076 |
| 2021-10-22 | $26.00 | $26.54 | $26.00 | $26.44 | $26.44 | 6,701 |
| 2021-10-21 | $26.28 | $26.54 | $26.28 | $26.52 | $26.52 | 5,982 |
| 2021-10-20 | $26.35 | $26.35 | $26.15 | $26.22 | $26.22 | 6,164 |
| 2021-10-19 | $26.01 | $26.29 | $26.01 | $26.19 | $26.19 | 11,460 |
| 2021-10-18 | $25.56 | $26.00 | $25.56 | $25.99 | $25.99 | 9,633 |
| 2021-10-15 | $25.63 | $25.74 | $25.61 | $25.64 | $25.64 | 7,070 |
| 2021-10-14 | $25.51 | $25.55 | $25.45 | $25.51 | $25.51 | 5,972 |
| 2021-10-13 | $24.99 | $25.22 | $24.99 | $25.18 | $25.18 | 16,208 |
| 2021-10-12 | $24.79 | $25.03 | $24.79 | $24.92 | $24.92 | 10,178 |
| 2021-10-11 | $24.67 | $25.01 | $24.67 | $24.67 | $24.67 | 10,007 |
| 2021-10-08 | $24.89 | $24.96 | $24.75 | $24.76 | $24.76 | 11,397 |
| 2021-10-07 | $24.78 | $25.17 | $24.78 | $25.00 | $25.00 | 7,103 |
| 2021-10-06 | $24.47 | $24.68 | $24.29 | $24.62 | $24.62 | 6,161 |
| 2021-10-05 | $24.40 | $24.70 | $24.40 | $24.55 | $24.55 | 8,517 |
| 2021-10-04 | $24.96 | $24.96 | $24.23 | $24.35 | $24.35 | 14,319 |
| 2021-10-01 | $24.76 | $24.96 | $24.45 | $24.90 | $24.90 | 8,142 |
| 2021-09-30 | $24.90 | $25.08 | $24.78 | $24.79 | $24.79 | 9,594 |
| 2021-09-29 | $25.15 | $25.26 | $24.84 | $24.84 | $24.84 | 13,156 |
| 2021-09-28 | $25.27 | $25.27 | $24.90 | $25.00 | $25.00 | 19,038 |
| 2021-09-27 | $25.62 | $25.69 | $25.55 | $25.65 | $25.65 | 3,927 |
| 2021-09-24 | $25.62 | $25.85 | $25.62 | $25.80 | $25.80 | 10,310 |
| 2021-09-23 | $26.05 | $26.06 | $25.92 | $25.95 | $25.95 | 4,907 |
| 2021-09-22 | $25.46 | $25.87 | $25.44 | $25.78 | $25.78 | 12,647 |
| 2021-09-21 | $25.30 | $25.47 | $25.29 | $25.37 | $25.37 | 5,559 |
| 2021-09-20 | $25.34 | $25.50 | $24.93 | $25.41 | $25.41 | 25,239 |
| 2021-09-17 | $26.22 | $26.22 | $25.78 | $25.85 | $25.85 | 13,017 |
| 2021-09-16 | $25.96 | $26.03 | $25.80 | $26.01 | $26.01 | 19,919 |
| 2021-09-15 | $25.64 | $26.01 | $25.54 | $26.01 | $26.01 | 15,357 |
| 2021-09-14 | $25.93 | $25.94 | $25.66 | $25.69 | $25.69 | 8,086 |
| 2021-09-13 | $26.17 | $26.17 | $25.60 | $25.75 | $25.75 | 16,729 |
| 2021-09-10 | $26.24 | $26.34 | $25.93 | $25.93 | $25.93 | 15,627 |
| 2021-09-09 | $26.86 | $26.86 | $26.16 | $26.17 | $26.17 | 15,076 |
| 2021-09-08 | $26.32 | $26.34 | $26.05 | $26.21 | $26.21 | 26,978 |
| 2021-09-07 | $26.49 | $26.50 | $26.33 | $26.41 | $26.41 | 12,988 |
| 2021-09-03 | $26.30 | $26.50 | $26.29 | $26.44 | $26.44 | 10,903 |
| 2021-09-02 | $26.32 | $26.45 | $26.23 | $26.32 | $26.32 | 17,060 |
| 2021-09-01 | $26.32 | $26.45 | $26.23 | $26.34 | $26.34 | 15,492 |
| 2021-08-31 | $26.90 | $26.90 | $26.15 | $26.19 | $26.19 | 18,907 |
| 2021-08-30 | $26.24 | $26.27 | $26.08 | $26.22 | $26.22 | 18,470 |
| 2021-08-27 | $25.79 | $26.17 | $25.79 | $26.10 | $26.10 | 6,596 |
| 2021-08-26 | $26.07 | $26.07 | $25.88 | $25.89 | $25.89 | 22,253 |
| 2021-08-25 | $26.08 | $26.12 | $26.02 | $26.09 | $26.09 | 7,812 |
| 2021-08-24 | $26.05 | $26.06 | $25.97 | $26.02 | $26.02 | 18,513 |
| 2021-08-23 | $25.94 | $25.94 | $25.63 | $25.89 | $25.89 | 13,155 |
| 2021-08-20 | $25.36 | $25.54 | $25.26 | $25.51 | $25.51 | 30,741 |
| 2021-08-19 | $25.06 | $25.25 | $25.06 | $25.12 | $25.12 | 7,901 |
| 2021-08-18 | $25.33 | $25.49 | $25.26 | $25.26 | $25.26 | 17,096 |
| 2021-08-17 | $25.65 | $25.65 | $25.21 | $25.36 | $25.36 | 79,439 |
| 2021-08-16 | $26.06 | $26.06 | $25.43 | $25.73 | $25.73 | 25,916 |
| 2021-08-13 | $26.30 | $26.33 | $25.91 | $25.94 | $25.94 | 74,049 |
| 2021-08-12 | $25.99 | $26.20 | $25.91 | $26.10 | $26.10 | 10,729 |
| 2021-08-11 | $26.22 | $26.22 | $25.85 | $25.97 | $25.97 | 9,449 |
| 2021-08-10 | $26.97 | $26.97 | $26.10 | $26.10 | $26.10 | 20,711 |
| 2021-08-09 | $26.58 | $26.58 | $26.17 | $26.39 | $26.39 | 9,157 |
| 2021-08-06 | $26.48 | $26.48 | $26.00 | $26.15 | $26.15 | 17,830 |
| 2021-08-05 | $26.21 | $26.46 | $26.13 | $26.28 | $26.28 | 24,048 |
| 2021-08-04 | $26.49 | $26.50 | $25.71 | $26.05 | $26.05 | 12,591 |
| 2021-08-03 | $25.86 | $25.86 | $25.33 | $25.73 | $25.73 | 8,425 |
| 2021-08-02 | $25.64 | $25.74 | $25.60 | $25.62 | $25.62 | 4,012 |
| 2021-07-30 | $25.42 | $26.97 | $25.41 | $25.43 | $25.43 | 8,338 |
| 2021-07-29 | $25.50 | $25.71 | $25.50 | $25.57 | $25.57 | 5,830 |
| 2021-07-28 | $25.37 | $25.55 | $25.28 | $25.55 | $25.55 | 8,946 |
| 2021-07-27 | $25.49 | $25.49 | $24.97 | $25.21 | $25.21 | 4,920 |
| 2021-07-26 | $25.60 | $25.72 | $25.58 | $25.63 | $25.63 | 10,268 |
| 2021-07-23 | $25.70 | $25.73 | $25.45 | $25.72 | $25.72 | 5,694 |
| 2021-07-22 | $25.36 | $25.47 | $25.35 | $25.43 | $25.43 | 3,772 |
| 2021-07-21 | $25.01 | $25.38 | $25.01 | $25.38 | $25.38 | 6,889 |
| 2021-07-20 | $24.58 | $25.07 | $24.58 | $25.02 | $25.02 | 12,775 |
| 2021-07-19 | $24.49 | $24.55 | $24.02 | $24.53 | $24.53 | 23,469 |
| 2021-07-16 | $25.20 | $25.20 | $24.67 | $24.69 | $24.69 | 8,270 |
| 2021-07-15 | $24.96 | $25.05 | $24.74 | $24.91 | $24.91 | 13,953 |
| 2021-07-14 | $25.65 | $25.65 | $25.03 | $25.03 | $25.03 | 18,359 |
| 2021-07-13 | $27.39 | $27.39 | $25.32 | $25.34 | $25.34 | 29,945 |
| 2021-07-12 | $25.53 | $25.58 | $25.36 | $25.53 | $25.53 | 44,291 |
| 2021-07-09 | $25.11 | $25.29 | $24.99 | $25.29 | $25.29 | 35,864 |
| 2021-07-08 | $24.92 | $25.47 | $24.67 | $24.90 | $24.90 | 20,738 |
| 2021-07-07 | $25.22 | $25.30 | $24.91 | $25.11 | $25.11 | 34,501 |
| 2021-07-06 | $25.37 | $25.37 | $24.99 | $25.15 | $25.15 | 55,771 |
| 2021-07-02 | $25.35 | $27.56 | $25.09 | $25.27 | $25.27 | 115,087 |
AdvisorShares Gerber Kawasaki ETF (GK) News Headlines
Recent AdvisorShares Gerber Kawasaki ETF (GK) News
Similar Companies to AdvisorShares Gerber Kawasaki ETF (GK) 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 | -- | -- | -- |