Guggenheim Active Allocation Fund (GUG) Exchange: NYSE
Data as of Aug. 22, 2025
$15.71 ($0.19) 1.22%
Guggenheim Active Allocation Fund - Daily Information
Click for more stock information on Guggenheim Active Allocation Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $15.50 |
| Previous Close | $15.71 |
| High | $16.10 |
| Low | $15.46 |
| Adjusted Open | $15.50 |
| Previous Adjusted Close | $15.71 |
| Adjusted High | $16.10 |
| Adjusted Low | $15.46 |
Invest in Guggenheim Active Allocation Fund (GUG)
Historical Stock Data for Guggenheim Active Allocation Fund (GUG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $15.50 | $16.10 | $15.46 | $15.71 | $15.71 | 120,152 |
| 2025-08-21 | $15.60 | $15.60 | $15.43 | $15.52 | $15.52 | 81,641 |
| 2025-08-20 | $15.64 | $16.20 | $15.59 | $15.65 | $15.65 | 44,983 |
| 2025-08-19 | $15.63 | $15.71 | $15.50 | $15.62 | $15.62 | 73,782 |
| 2025-08-18 | $15.60 | $15.65 | $15.52 | $15.56 | $15.56 | 56,107 |
| 2025-08-15 | $15.55 | $15.70 | $15.55 | $15.60 | $15.60 | 49,136 |
| 2025-08-14 | $15.72 | $15.83 | $15.64 | $15.78 | $15.66 | 73,110 |
| 2025-08-13 | $15.74 | $15.83 | $15.68 | $15.70 | $15.58 | 124,744 |
| 2025-08-12 | $15.58 | $15.84 | $15.52 | $15.62 | $15.50 | 53,002 |
| 2025-08-11 | $15.59 | $15.64 | $15.49 | $15.50 | $15.38 | 50,576 |
| 2025-08-08 | $15.60 | $15.64 | $15.41 | $15.50 | $15.38 | 61,286 |
| 2025-08-07 | $15.45 | $15.62 | $15.33 | $15.54 | $15.42 | 122,142 |
| 2025-08-06 | $15.31 | $15.47 | $15.21 | $15.37 | $15.25 | 158,566 |
| 2025-08-05 | $15.25 | $15.32 | $15.19 | $15.30 | $15.18 | 87,840 |
| 2025-08-04 | $15.20 | $15.30 | $15.18 | $15.25 | $15.13 | 73,979 |
| 2025-08-01 | $15.34 | $15.34 | $15.13 | $15.20 | $15.09 | 103,041 |
| 2025-07-31 | $15.43 | $15.44 | $15.26 | $15.34 | $15.22 | 184,525 |
| 2025-07-30 | $15.45 | $15.48 | $15.30 | $15.41 | $15.29 | 169,750 |
| 2025-07-29 | $15.40 | $15.49 | $15.34 | $15.43 | $15.31 | 72,568 |
| 2025-07-28 | $15.31 | $15.47 | $15.31 | $15.42 | $15.30 | 33,008 |
| 2025-07-25 | $15.59 | $15.62 | $15.26 | $15.38 | $15.26 | 119,313 |
| 2025-07-24 | $15.38 | $15.49 | $15.35 | $15.42 | $15.30 | 86,973 |
| 2025-07-23 | $15.40 | $15.43 | $15.36 | $15.36 | $15.24 | 41,269 |
| 2025-07-22 | $15.33 | $15.43 | $15.28 | $15.38 | $15.26 | 85,533 |
| 2025-07-21 | $15.21 | $15.31 | $15.21 | $15.27 | $15.15 | 70,256 |
| 2025-07-18 | $15.25 | $15.53 | $15.17 | $15.24 | $15.12 | 72,644 |
| 2025-07-17 | $15.26 | $15.34 | $15.19 | $15.28 | $15.16 | 74,730 |
| 2025-07-16 | $15.41 | $15.87 | $15.21 | $15.30 | $15.30 | 78,046 |
| 2025-07-15 | $15.47 | $15.48 | $15.28 | $15.29 | $15.29 | 85,342 |
| 2025-07-14 | $15.51 | $15.55 | $15.47 | $15.55 | $15.43 | 33,507 |
| 2025-07-11 | $15.55 | $15.62 | $15.47 | $15.49 | $15.37 | 75,384 |
| 2025-07-10 | $15.54 | $15.62 | $15.53 | $15.54 | $15.42 | 107,629 |
| 2025-07-09 | $15.55 | $15.69 | $15.51 | $15.54 | $15.42 | 113,437 |
| 2025-07-08 | $15.47 | $15.52 | $15.40 | $15.47 | $15.35 | 108,704 |
| 2025-07-07 | $15.64 | $15.70 | $15.46 | $15.51 | $15.39 | 72,183 |
| 2025-07-03 | $15.60 | $15.67 | $15.57 | $15.59 | $15.47 | 37,917 |
| 2025-07-02 | $15.64 | $15.72 | $15.59 | $15.63 | $15.51 | 79,106 |
| 2025-07-01 | $15.68 | $15.92 | $15.56 | $15.62 | $15.50 | 107,313 |
| 2025-06-30 | $15.74 | $15.75 | $15.57 | $15.64 | $15.52 | 94,926 |
| 2025-06-27 | $15.71 | $15.76 | $15.53 | $15.67 | $15.67 | 95,354 |
| 2025-06-26 | $15.75 | $15.85 | $15.60 | $15.69 | $15.69 | 126,912 |
| 2025-06-25 | $15.64 | $15.90 | $15.64 | $15.73 | $15.73 | 95,822 |
| 2025-06-24 | $15.51 | $15.70 | $15.47 | $15.63 | $15.63 | 158,242 |
| 2025-06-23 | $15.51 | $15.51 | $15.28 | $15.43 | $15.43 | 73,609 |
| 2025-06-20 | $15.25 | $15.50 | $15.25 | $15.41 | $15.41 | 92,258 |
| 2025-06-18 | $15.12 | $15.38 | $15.05 | $15.25 | $15.25 | 120,768 |
| 2025-06-17 | $15.03 | $15.19 | $15.03 | $15.09 | $15.09 | 53,217 |
| 2025-06-16 | $15.21 | $15.24 | $15.06 | $15.10 | $15.10 | 61,021 |
| 2025-06-13 | $15.29 | $15.31 | $15.06 | $15.09 | $15.09 | 54,392 |
| 2025-06-12 | $15.35 | $15.36 | $15.23 | $15.30 | $15.18 | 78,992 |
| 2025-06-11 | $15.18 | $16.50 | $15.15 | $15.26 | $15.14 | 119,612 |
| 2025-06-10 | $15.12 | $15.24 | $15.12 | $15.23 | $15.11 | 100,475 |
| 2025-06-09 | $15.16 | $15.19 | $15.11 | $15.13 | $15.01 | 63,170 |
| 2025-06-06 | $15.18 | $15.24 | $15.05 | $15.08 | $14.96 | 106,432 |
| 2025-06-05 | $15.25 | $15.25 | $15.13 | $15.19 | $15.07 | 50,901 |
| 2025-06-04 | $15.35 | $15.35 | $15.17 | $15.20 | $15.08 | 95,060 |
| 2025-06-03 | $15.44 | $15.44 | $15.20 | $15.25 | $15.13 | 87,191 |
| 2025-06-02 | $15.13 | $15.30 | $15.13 | $15.30 | $15.18 | 99,316 |
| 2025-05-30 | $15.12 | $15.35 | $15.07 | $15.11 | $14.99 | 60,240 |
| 2025-05-29 | $15.10 | $15.16 | $15.02 | $15.09 | $14.97 | 122,148 |
| 2025-05-28 | $15.17 | $15.35 | $14.97 | $15.08 | $14.96 | 144,021 |
| 2025-05-27 | $15.25 | $15.33 | $15.07 | $15.23 | $15.11 | 61,487 |
| 2025-05-23 | $15.12 | $15.16 | $15.07 | $15.10 | $14.98 | 48,597 |
| 2025-05-22 | $15.15 | $15.23 | $15.07 | $15.14 | $15.02 | 47,274 |
| 2025-05-21 | $15.16 | $15.28 | $15.08 | $15.10 | $14.98 | 35,813 |
| 2025-05-20 | $15.25 | $15.28 | $15.12 | $15.27 | $15.15 | 31,037 |
| 2025-05-19 | $15.10 | $15.23 | $15.10 | $15.16 | $15.04 | 44,857 |
| 2025-05-16 | $15.50 | $15.50 | $15.17 | $15.24 | $15.12 | 49,328 |
| 2025-05-15 | $15.47 | $15.50 | $15.15 | $15.36 | $15.24 | 49,954 |
| 2025-05-14 | $15.54 | $15.54 | $15.27 | $15.49 | $15.25 | 35,991 |
| 2025-05-13 | $15.49 | $15.75 | $15.26 | $15.35 | $15.11 | 73,287 |
| 2025-05-12 | $15.58 | $15.65 | $15.49 | $15.58 | $15.34 | 47,168 |
| 2025-05-09 | $15.12 | $15.41 | $15.10 | $15.35 | $15.11 | 52,690 |
| 2025-05-08 | $15.04 | $15.29 | $15.04 | $15.16 | $14.93 | 40,003 |
| 2025-05-07 | $15.05 | $15.10 | $14.94 | $15.03 | $14.80 | 38,805 |
| 2025-05-06 | $15.27 | $15.28 | $14.93 | $15.00 | $14.77 | 47,650 |
| 2025-05-05 | $15.19 | $15.19 | $14.96 | $15.11 | $14.88 | 38,343 |
| 2025-05-02 | $15.21 | $15.30 | $15.11 | $15.17 | $14.94 | 40,201 |
| 2025-05-01 | $15.07 | $15.54 | $15.07 | $15.17 | $14.94 | 126,318 |
| 2025-04-30 | $14.99 | $15.20 | $14.89 | $15.03 | $14.80 | 115,524 |
| 2025-04-29 | $14.89 | $15.13 | $14.83 | $14.99 | $14.76 | 61,278 |
| 2025-04-28 | $14.86 | $14.96 | $14.78 | $14.90 | $14.67 | 50,728 |
| 2025-04-25 | $14.90 | $14.98 | $14.81 | $14.91 | $14.68 | 40,512 |
| 2025-04-24 | $14.77 | $14.96 | $14.65 | $14.94 | $14.71 | 71,482 |
| 2025-04-23 | $14.57 | $14.78 | $14.55 | $14.65 | $14.42 | 124,895 |
| 2025-04-22 | $14.37 | $14.46 | $14.30 | $14.42 | $14.20 | 70,851 |
| 2025-04-21 | $14.39 | $14.45 | $14.24 | $14.25 | $14.03 | 92,109 |
| 2025-04-17 | $14.26 | $14.41 | $14.26 | $14.37 | $14.15 | 80,850 |
| 2025-04-16 | $14.23 | $14.37 | $14.20 | $14.29 | $14.07 | 66,765 |
| 2025-04-15 | $14.30 | $14.30 | $14.09 | $14.27 | $14.05 | 183,796 |
| 2025-04-14 | $14.21 | $14.33 | $14.10 | $14.28 | $13.94 | 104,162 |
| 2025-04-11 | $14.04 | $14.48 | $14.02 | $14.11 | $13.78 | 155,524 |
| 2025-04-10 | $14.40 | $14.48 | $13.98 | $14.12 | $13.79 | 105,688 |
| 2025-04-09 | $14.14 | $14.68 | $13.91 | $14.47 | $14.13 | 158,369 |
| 2025-04-08 | $14.20 | $14.64 | $13.90 | $13.99 | $13.66 | 78,846 |
| 2025-04-07 | $14.20 | $14.46 | $13.95 | $13.98 | $13.65 | 172,506 |
| 2025-04-04 | $14.96 | $14.96 | $14.25 | $14.33 | $13.99 | 118,355 |
| 2025-04-03 | $15.06 | $15.24 | $14.93 | $15.00 | $14.65 | 61,654 |
| 2025-04-02 | $15.34 | $15.34 | $15.17 | $15.20 | $14.84 | 50,786 |
| 2025-04-01 | $15.13 | $15.36 | $15.08 | $15.27 | $14.91 | 98,223 |
| 2025-03-31 | $15.35 | $15.35 | $14.99 | $15.07 | $14.72 | 98,006 |
| 2025-03-28 | $15.21 | $15.33 | $14.99 | $15.18 | $15.18 | 68,778 |
| 2025-03-27 | $15.23 | $15.29 | $15.16 | $15.21 | $15.21 | 36,062 |
| 2025-03-26 | $15.25 | $15.32 | $15.15 | $15.20 | $15.20 | 55,133 |
| 2025-03-25 | $15.25 | $15.31 | $15.14 | $15.23 | $15.23 | 92,974 |
| 2025-03-24 | $15.15 | $15.23 | $15.12 | $15.14 | $15.14 | 45,013 |
| 2025-03-21 | $15.14 | $15.20 | $15.09 | $15.15 | $15.15 | 30,833 |
| 2025-03-20 | $15.08 | $15.15 | $15.04 | $15.14 | $15.14 | 53,107 |
| 2025-03-19 | $15.15 | $15.15 | $15.01 | $15.04 | $15.04 | 81,369 |
| 2025-03-18 | $15.15 | $15.21 | $15.08 | $15.16 | $15.16 | 49,809 |
| 2025-03-17 | $15.08 | $15.18 | $15.08 | $15.18 | $15.18 | 64,499 |
| 2025-03-14 | $15.31 | $15.38 | $15.04 | $15.07 | $15.07 | 115,652 |
| 2025-03-13 | $15.45 | $15.48 | $15.36 | $15.40 | $15.28 | 27,757 |
| 2025-03-12 | $15.40 | $15.43 | $15.32 | $15.38 | $15.26 | 25,931 |
| 2025-03-11 | $15.45 | $15.54 | $15.28 | $15.30 | $15.18 | 104,655 |
| 2025-03-10 | $15.57 | $15.63 | $15.45 | $15.50 | $15.38 | 78,085 |
| 2025-03-07 | $15.32 | $15.59 | $15.32 | $15.59 | $15.47 | 51,348 |
| 2025-03-06 | $15.61 | $15.68 | $15.26 | $15.27 | $15.15 | 151,600 |
| 2025-03-05 | $15.67 | $15.84 | $15.63 | $15.75 | $15.63 | 55,698 |
| 2025-03-04 | $15.80 | $15.88 | $15.70 | $15.70 | $15.58 | 56,099 |
| 2025-03-03 | $15.65 | $15.89 | $15.65 | $15.80 | $15.68 | 81,407 |
| 2025-02-28 | $15.52 | $15.73 | $15.45 | $15.61 | $15.61 | 85,059 |
| 2025-02-27 | $15.53 | $15.55 | $15.46 | $15.48 | $15.48 | 66,350 |
| 2025-02-26 | $15.49 | $15.59 | $15.43 | $15.49 | $15.49 | 51,413 |
| 2025-02-25 | $15.50 | $15.51 | $15.35 | $15.46 | $15.46 | 70,871 |
| 2025-02-24 | $15.48 | $15.53 | $15.36 | $15.42 | $15.42 | 57,905 |
| 2025-02-21 | $15.56 | $15.61 | $15.48 | $15.48 | $15.48 | 39,546 |
| 2025-02-20 | $15.53 | $15.55 | $15.48 | $15.51 | $15.51 | 21,270 |
| 2025-02-19 | $15.56 | $15.62 | $15.47 | $15.50 | $15.50 | 42,028 |
| 2025-02-18 | $15.54 | $15.59 | $15.50 | $15.52 | $15.52 | 65,598 |
| 2025-02-14 | $15.60 | $15.63 | $15.46 | $15.63 | $15.63 | 58,781 |
| 2025-02-13 | $15.64 | $15.68 | $15.56 | $15.66 | $15.54 | 90,461 |
| 2025-02-12 | $15.70 | $15.79 | $15.55 | $15.68 | $15.68 | 80,813 |
| 2025-02-11 | $15.84 | $15.84 | $15.67 | $15.74 | $15.74 | 71,808 |
| 2025-02-10 | $16.02 | $16.02 | $15.59 | $15.89 | $15.89 | 82,260 |
| 2025-02-07 | $15.73 | $16.01 | $15.63 | $15.99 | $15.99 | 142,786 |
| 2025-02-06 | $15.61 | $15.74 | $15.61 | $15.69 | $15.69 | 86,792 |
| 2025-02-05 | $15.64 | $15.74 | $15.64 | $15.72 | $15.72 | 53,900 |
| 2025-02-04 | $15.64 | $15.70 | $15.54 | $15.68 | $15.68 | 55,239 |
| 2025-02-03 | $15.59 | $15.64 | $15.43 | $15.60 | $15.60 | 78,450 |
| 2025-01-31 | $15.64 | $15.65 | $15.51 | $15.63 | $15.63 | 71,921 |
| 2025-01-30 | $15.61 | $15.65 | $15.40 | $15.58 | $15.58 | 97,397 |
| 2025-01-29 | $15.70 | $15.70 | $15.48 | $15.65 | $15.65 | 87,479 |
| 2025-01-28 | $15.57 | $15.70 | $15.36 | $15.70 | $15.70 | 154,817 |
| 2025-01-27 | $15.68 | $15.68 | $15.47 | $15.47 | $15.47 | 64,590 |
| 2025-01-24 | $15.65 | $15.84 | $15.54 | $15.76 | $15.76 | 150,347 |
| 2025-01-23 | $15.51 | $15.68 | $15.35 | $15.61 | $15.61 | 115,951 |
| 2025-01-22 | $15.36 | $15.48 | $15.17 | $15.48 | $15.48 | 100,488 |
| 2025-01-21 | $15.27 | $15.34 | $15.19 | $15.31 | $15.31 | 79,344 |
| 2025-01-17 | $15.11 | $15.26 | $15.05 | $15.20 | $15.20 | 499,494 |
| 2025-01-16 | $15.10 | $15.15 | $14.99 | $15.07 | $15.07 | 136,522 |
| 2025-01-15 | $14.95 | $15.10 | $14.92 | $15.09 | $15.09 | 168,797 |
| 2025-01-14 | $14.99 | $15.05 | $14.90 | $15.02 | $14.90 | 98,434 |
| 2025-01-13 | $14.87 | $15.06 | $14.81 | $14.92 | $14.80 | 149,025 |
| 2025-01-10 | $14.92 | $15.05 | $14.87 | $15.02 | $15.02 | 99,055 |
| 2025-01-08 | $14.96 | $14.98 | $14.86 | $14.96 | $14.96 | 87,645 |
| 2025-01-07 | $15.14 | $15.14 | $14.93 | $14.97 | $14.97 | 75,717 |
| 2025-01-06 | $15.08 | $15.10 | $14.99 | $15.06 | $15.06 | 60,874 |
| 2025-01-03 | $15.00 | $15.09 | $14.95 | $15.07 | $15.07 | 96,763 |
| 2025-01-02 | $14.85 | $14.98 | $14.85 | $14.97 | $14.97 | 73,395 |
| 2024-12-31 | $14.97 | $14.98 | $14.78 | $14.87 | $14.87 | 191,595 |
| 2024-12-30 | $14.87 | $15.00 | $14.85 | $14.94 | $14.94 | 203,845 |
| 2024-12-27 | $14.96 | $15.06 | $14.85 | $14.98 | $14.98 | 149,601 |
| 2024-12-26 | $15.10 | $15.27 | $15.02 | $15.06 | $15.06 | 170,604 |
| 2024-12-24 | $15.00 | $15.26 | $14.96 | $15.08 | $15.08 | 108,291 |
| 2024-12-23 | $15.00 | $15.28 | $14.90 | $15.07 | $15.07 | 180,194 |
| 2024-12-20 | $15.10 | $15.23 | $14.92 | $15.00 | $15.00 | 123,424 |
| 2024-12-19 | $15.18 | $15.25 | $14.96 | $14.96 | $14.96 | 141,983 |
| 2024-12-18 | $15.34 | $15.38 | $15.11 | $15.14 | $15.14 | 111,606 |
| 2024-12-17 | $15.27 | $15.37 | $15.11 | $15.20 | $15.20 | 141,308 |
| 2024-12-16 | $15.27 | $15.44 | $15.22 | $15.23 | $15.23 | 128,673 |
| 2024-12-13 | $15.42 | $15.60 | $15.25 | $15.38 | $15.38 | 162,178 |
| 2024-12-12 | $15.70 | $15.75 | $15.50 | $15.62 | $15.50 | 97,616 |
| 2024-12-11 | $15.65 | $15.79 | $15.45 | $15.64 | $15.52 | 118,278 |
| 2024-12-10 | $15.53 | $15.62 | $15.45 | $15.56 | $15.44 | 79,645 |
| 2024-12-09 | $15.53 | $15.68 | $15.43 | $15.53 | $15.41 | 154,968 |
| 2024-12-06 | $15.63 | $15.73 | $15.50 | $15.63 | $15.51 | 100,463 |
| 2024-12-05 | $15.76 | $15.76 | $15.58 | $15.60 | $15.48 | 108,265 |
| 2024-12-04 | $15.80 | $15.80 | $15.58 | $15.68 | $15.56 | 80,404 |
| 2024-12-03 | $15.81 | $15.81 | $15.65 | $15.78 | $15.66 | 40,320 |
| 2024-12-02 | $15.74 | $15.77 | $15.60 | $15.75 | $15.63 | 131,552 |
| 2024-11-29 | $15.63 | $15.77 | $15.63 | $15.72 | $15.60 | 50,306 |
| 2024-11-27 | $15.49 | $15.59 | $15.43 | $15.57 | $15.45 | 75,760 |
| 2024-11-26 | $15.52 | $15.57 | $15.42 | $15.42 | $15.30 | 101,520 |
| 2024-11-25 | $15.56 | $15.59 | $15.53 | $15.59 | $15.47 | 106,550 |
| 2024-11-22 | $15.62 | $15.63 | $15.42 | $15.52 | $15.40 | 137,419 |
| 2024-11-21 | $15.62 | $15.68 | $15.57 | $15.62 | $15.50 | 49,169 |
| 2024-11-20 | $15.60 | $15.65 | $15.51 | $15.56 | $15.44 | 77,105 |
| 2024-11-19 | $15.65 | $15.69 | $15.57 | $15.60 | $15.48 | 99,110 |
| 2024-11-18 | $15.73 | $15.82 | $15.55 | $15.63 | $15.51 | 69,845 |
| 2024-11-15 | $16.00 | $16.00 | $15.71 | $15.71 | $15.59 | 73,639 |
| 2024-11-14 | $16.05 | $16.09 | $15.77 | $16.09 | $15.85 | 57,038 |
| 2024-11-13 | $15.91 | $16.04 | $15.77 | $15.91 | $15.67 | 97,569 |
| 2024-11-12 | $16.09 | $16.09 | $15.80 | $15.84 | $15.60 | 49,541 |
| 2024-11-11 | $15.92 | $16.31 | $15.92 | $16.04 | $15.80 | 61,421 |
| 2024-11-08 | $15.83 | $16.12 | $15.83 | $15.94 | $15.70 | 56,792 |
| 2024-11-07 | $16.03 | $16.05 | $15.64 | $15.91 | $15.67 | 129,084 |
| 2024-11-06 | $15.64 | $16.00 | $15.60 | $16.00 | $15.76 | 153,465 |
| 2024-11-05 | $15.69 | $15.77 | $15.57 | $15.62 | $15.38 | 56,696 |
| 2024-11-04 | $15.76 | $15.78 | $15.65 | $15.68 | $15.44 | 18,656 |
| 2024-11-01 | $15.78 | $15.84 | $15.70 | $15.70 | $15.46 | 116,223 |
| 2024-10-31 | $15.76 | $15.79 | $15.66 | $15.71 | $15.47 | 59,215 |
| 2024-10-30 | $15.72 | $15.72 | $15.58 | $15.67 | $15.43 | 65,046 |
| 2024-10-29 | $15.65 | $15.75 | $15.52 | $15.65 | $15.41 | 74,082 |
| 2024-10-28 | $15.67 | $15.75 | $15.39 | $15.59 | $15.35 | 78,067 |
| 2024-10-25 | $15.71 | $15.80 | $15.60 | $15.67 | $15.43 | 65,607 |
| 2024-10-24 | $15.75 | $15.81 | $15.67 | $15.71 | $15.47 | 66,172 |
| 2024-10-23 | $15.65 | $15.79 | $15.63 | $15.79 | $15.55 | 68,326 |
| 2024-10-22 | $15.83 | $15.90 | $15.70 | $15.75 | $15.51 | 52,551 |
| 2024-10-21 | $15.91 | $15.96 | $15.74 | $15.83 | $15.59 | 79,752 |
| 2024-10-18 | $15.88 | $15.99 | $15.83 | $15.97 | $15.73 | 52,386 |
| 2024-10-17 | $15.78 | $15.94 | $15.78 | $15.86 | $15.62 | 50,231 |
| 2024-10-16 | $15.85 | $15.98 | $15.70 | $15.89 | $15.65 | 57,372 |
| 2024-10-15 | $16.02 | $16.07 | $15.81 | $15.87 | $15.63 | 45,046 |
| 2024-10-14 | $16.09 | $16.18 | $15.93 | $15.98 | $15.62 | 33,946 |
| 2024-10-11 | $16.14 | $16.18 | $15.96 | $16.00 | $15.64 | 72,195 |
| 2024-10-10 | $16.30 | $16.32 | $16.00 | $16.03 | $15.67 | 64,632 |
| 2024-10-09 | $16.29 | $16.45 | $16.07 | $16.18 | $15.82 | 63,599 |
| 2024-10-08 | $16.56 | $16.65 | $16.11 | $16.28 | $15.91 | 140,069 |
| 2024-10-07 | $16.42 | $16.67 | $16.40 | $16.42 | $16.05 | 39,382 |
| 2024-10-04 | $16.47 | $16.50 | $16.32 | $16.40 | $16.03 | 33,180 |
| 2024-10-03 | $16.53 | $16.66 | $16.25 | $16.36 | $15.99 | 85,201 |
| 2024-10-02 | $16.58 | $16.58 | $16.39 | $16.49 | $16.12 | 52,888 |
| 2024-10-01 | $16.58 | $16.58 | $16.33 | $16.55 | $16.18 | 236,352 |
| 2024-09-30 | $16.46 | $16.60 | $16.25 | $16.55 | $16.18 | 81,465 |
| 2024-09-27 | $16.43 | $16.58 | $16.24 | $16.31 | $15.94 | 65,008 |
| 2024-09-26 | $16.42 | $16.63 | $16.11 | $16.31 | $15.94 | 55,565 |
| 2024-09-25 | $16.45 | $16.60 | $16.29 | $16.31 | $15.94 | 58,006 |
| 2024-09-24 | $16.46 | $16.63 | $16.24 | $16.55 | $16.18 | 95,480 |
| 2024-09-23 | $16.11 | $16.45 | $16.05 | $16.40 | $16.03 | 72,024 |
| 2024-09-20 | $16.08 | $16.18 | $16.01 | $16.09 | $15.73 | 32,598 |
| 2024-09-19 | $16.36 | $16.50 | $15.99 | $16.00 | $15.64 | 160,522 |
| 2024-09-18 | $16.56 | $16.64 | $16.15 | $16.19 | $15.83 | 118,213 |
| 2024-09-17 | $16.65 | $16.85 | $16.33 | $16.36 | $15.99 | 128,724 |
| 2024-09-16 | $16.36 | $16.88 | $16.24 | $16.65 | $16.28 | 237,003 |
| 2024-09-13 | $16.42 | $16.45 | $16.23 | $16.31 | $15.94 | 111,576 |
| 2024-09-12 | $16.40 | $16.42 | $16.22 | $16.39 | $15.91 | 148,342 |
| 2024-09-11 | $16.19 | $16.38 | $16.13 | $16.29 | $15.80 | 82,155 |
| 2024-09-10 | $16.22 | $16.33 | $16.15 | $16.22 | $15.74 | 87,003 |
| 2024-09-09 | $16.15 | $16.24 | $16.12 | $16.12 | $15.64 | 93,712 |
| 2024-09-06 | $16.11 | $16.14 | $15.95 | $16.06 | $15.59 | 70,021 |
| 2024-09-05 | $15.97 | $16.09 | $15.83 | $15.98 | $15.51 | 70,686 |
| 2024-09-04 | $15.74 | $16.18 | $15.74 | $15.97 | $15.50 | 76,030 |
| 2024-09-03 | $15.90 | $16.15 | $15.82 | $15.83 | $15.36 | 94,389 |
| 2024-08-30 | $15.89 | $16.03 | $15.87 | $15.97 | $15.50 | 57,212 |
| 2024-08-29 | $15.76 | $15.93 | $15.75 | $15.82 | $15.35 | 96,380 |
| 2024-08-28 | $15.71 | $15.80 | $15.59 | $15.76 | $15.30 | 75,718 |
| 2024-08-27 | $15.75 | $15.76 | $15.60 | $15.69 | $15.23 | 103,434 |
| 2024-08-26 | $15.66 | $15.77 | $15.61 | $15.72 | $15.26 | 51,869 |
| 2024-08-23 | $15.56 | $15.80 | $15.55 | $15.75 | $15.29 | 90,878 |
| 2024-08-22 | $15.61 | $15.71 | $15.40 | $15.50 | $15.04 | 61,759 |
| 2024-08-21 | $15.44 | $15.55 | $15.37 | $15.45 | $14.99 | 49,508 |
| 2024-08-20 | $15.40 | $15.46 | $15.33 | $15.44 | $14.98 | 45,927 |
| 2024-08-19 | $15.65 | $15.74 | $15.34 | $15.39 | $14.94 | 77,088 |
| 2024-08-16 | $15.35 | $15.67 | $15.35 | $15.59 | $15.13 | 85,196 |
| 2024-08-15 | $15.35 | $15.50 | $15.33 | $15.48 | $15.02 | 42,641 |
| 2024-08-14 | $15.64 | $15.65 | $15.35 | $15.44 | $14.87 | 38,603 |
| 2024-08-13 | $15.63 | $15.65 | $15.55 | $15.61 | $15.03 | 60,885 |
| 2024-08-12 | $15.53 | $15.64 | $15.53 | $15.60 | $15.02 | 68,506 |
| 2024-08-09 | $15.57 | $15.60 | $15.50 | $15.58 | $15.01 | 45,684 |
| 2024-08-08 | $15.48 | $15.50 | $15.42 | $15.47 | $14.90 | 35,522 |
| 2024-08-07 | $15.60 | $15.60 | $15.30 | $15.34 | $14.77 | 72,891 |
| 2024-08-06 | $15.30 | $15.57 | $15.26 | $15.30 | $14.74 | 91,314 |
| 2024-08-05 | $15.18 | $15.30 | $15.09 | $15.23 | $14.67 | 56,726 |
| 2024-08-02 | $15.62 | $15.64 | $15.40 | $15.46 | $14.89 | 76,158 |
| 2024-08-01 | $15.59 | $15.65 | $15.49 | $15.63 | $15.05 | 61,443 |
| 2024-07-31 | $15.65 | $15.65 | $15.55 | $15.65 | $15.07 | 85,692 |
| 2024-07-30 | $15.46 | $15.65 | $15.46 | $15.63 | $15.05 | 55,579 |
| 2024-07-29 | $15.47 | $15.56 | $15.40 | $15.50 | $14.93 | 58,974 |
| 2024-07-26 | $15.62 | $15.63 | $15.44 | $15.51 | $14.94 | 43,810 |
| 2024-07-25 | $15.44 | $15.51 | $15.40 | $15.46 | $14.89 | 39,956 |
| 2024-07-24 | $15.58 | $15.59 | $15.38 | $15.38 | $14.81 | 42,741 |
| 2024-07-23 | $15.47 | $15.65 | $15.47 | $15.61 | $15.03 | 49,890 |
| 2024-07-22 | $15.78 | $15.80 | $15.56 | $15.62 | $15.04 | 46,047 |
| 2024-07-19 | $15.30 | $15.72 | $15.30 | $15.72 | $15.14 | 385,477 |
| 2024-07-18 | $15.60 | $15.77 | $15.26 | $15.36 | $14.79 | 129,003 |
| 2024-07-17 | $15.51 | $15.64 | $15.50 | $15.51 | $14.94 | 80,527 |
| 2024-07-16 | $15.49 | $15.68 | $15.48 | $15.58 | $15.01 | 126,907 |
| 2024-07-15 | $15.30 | $15.60 | $15.23 | $15.52 | $14.95 | 93,814 |
| 2024-07-12 | $15.49 | $15.56 | $15.35 | $15.35 | $14.67 | 43,490 |
| 2024-07-11 | $15.36 | $15.61 | $15.32 | $15.49 | $14.81 | 72,221 |
| 2024-07-10 | $15.36 | $15.62 | $15.31 | $15.38 | $14.70 | 104,975 |
| 2024-07-09 | $15.56 | $15.57 | $15.22 | $15.46 | $14.78 | 116,777 |
| 2024-07-08 | $15.43 | $15.62 | $15.30 | $15.40 | $14.72 | 65,064 |
| 2024-07-05 | $15.06 | $15.56 | $15.06 | $15.46 | $14.78 | 41,387 |
| 2024-07-03 | $15.27 | $15.30 | $15.08 | $15.15 | $14.48 | 44,815 |
| 2024-07-02 | $15.20 | $15.33 | $15.14 | $15.27 | $14.60 | 58,778 |
| 2024-07-01 | $14.95 | $15.28 | $14.95 | $15.20 | $14.53 | 91,882 |
| 2024-06-28 | $15.00 | $15.03 | $14.77 | $14.93 | $14.27 | 55,622 |
| 2024-06-27 | $14.70 | $14.94 | $14.70 | $14.89 | $14.23 | 60,571 |
| 2024-06-26 | $14.80 | $14.81 | $14.60 | $14.70 | $14.05 | 58,484 |
| 2024-06-25 | $14.71 | $14.98 | $14.61 | $14.69 | $14.04 | 74,166 |
| 2024-06-24 | $14.87 | $14.87 | $14.60 | $14.75 | $14.10 | 49,206 |
| 2024-06-21 | $14.70 | $14.91 | $14.63 | $14.70 | $14.05 | 44,788 |
| 2024-06-20 | $14.68 | $14.98 | $14.68 | $14.73 | $14.08 | 67,595 |
| 2024-06-18 | $15.02 | $15.17 | $14.76 | $14.90 | $14.24 | 45,829 |
| 2024-06-17 | $14.85 | $15.00 | $14.85 | $14.96 | $14.30 | 39,800 |
| 2024-06-14 | $14.72 | $14.85 | $14.64 | $14.83 | $14.17 | 49,093 |
| 2024-06-13 | $15.11 | $15.25 | $14.73 | $14.85 | $14.08 | 93,187 |
| 2024-06-12 | $15.28 | $15.29 | $14.94 | $15.06 | $14.28 | 91,598 |
| 2024-06-11 | $15.09 | $15.16 | $14.90 | $15.08 | $14.30 | 84,836 |
| 2024-06-10 | $14.84 | $15.00 | $14.81 | $14.89 | $14.12 | 78,684 |
| 2024-06-07 | $15.18 | $15.37 | $14.87 | $14.94 | $14.17 | 87,260 |
| 2024-06-06 | $15.09 | $15.30 | $14.90 | $14.94 | $14.17 | 70,837 |
| 2024-06-05 | $15.28 | $15.42 | $15.16 | $15.16 | $14.37 | 78,526 |
| 2024-06-04 | $15.05 | $15.25 | $15.00 | $15.23 | $14.44 | 55,568 |
| 2024-06-03 | $15.10 | $15.15 | $14.87 | $15.11 | $14.33 | 58,324 |
| 2024-05-31 | $14.68 | $15.02 | $14.68 | $15.02 | $15.02 | 107,565 |
| 2024-05-30 | $14.83 | $14.96 | $14.52 | $14.76 | $14.76 | 100,807 |
| 2024-05-29 | $14.85 | $14.94 | $14.68 | $14.71 | $14.71 | 37,978 |
| 2024-05-28 | $14.95 | $15.04 | $14.85 | $14.91 | $14.91 | 45,185 |
| 2024-05-24 | $15.06 | $15.14 | $14.90 | $14.90 | $14.90 | 45,414 |
| 2024-05-23 | $15.11 | $15.23 | $14.94 | $14.97 | $14.97 | 39,174 |
| 2024-05-22 | $15.04 | $15.07 | $14.94 | $15.02 | $15.02 | 50,648 |
| 2024-05-21 | $15.03 | $15.12 | $14.89 | $14.96 | $14.96 | 64,335 |
| 2024-05-20 | $15.05 | $15.28 | $14.84 | $14.90 | $14.90 | 69,396 |
| 2024-05-17 | $15.00 | $15.00 | $14.92 | $14.97 | $14.97 | 60,571 |
| 2024-05-16 | $14.91 | $14.96 | $14.75 | $14.92 | $14.92 | 53,730 |
| 2024-05-15 | $14.79 | $14.97 | $14.64 | $14.91 | $14.91 | 65,081 |
| 2024-05-14 | $14.68 | $14.77 | $14.51 | $14.61 | $14.61 | 91,659 |
| 2024-05-13 | $14.76 | $14.81 | $14.53 | $14.66 | $14.54 | 45,313 |
| 2024-05-10 | $14.78 | $14.84 | $14.56 | $14.65 | $14.53 | 53,765 |
| 2024-05-09 | $14.70 | $14.85 | $14.65 | $14.67 | $14.67 | 45,216 |
| 2024-05-08 | $14.67 | $14.97 | $14.61 | $14.79 | $14.79 | 112,866 |
| 2024-05-07 | $15.00 | $15.00 | $14.61 | $14.69 | $14.69 | 70,267 |
| 2024-05-06 | $14.51 | $14.84 | $14.46 | $14.76 | $14.76 | 116,816 |
| 2024-05-03 | $14.67 | $14.67 | $14.49 | $14.53 | $14.53 | 50,286 |
| 2024-05-02 | $14.71 | $14.83 | $14.46 | $14.52 | $14.52 | 233,894 |
| 2024-05-01 | $14.59 | $14.77 | $14.59 | $14.74 | $14.74 | 49,008 |
| 2024-04-30 | $14.45 | $14.62 | $14.45 | $14.50 | $14.50 | 57,313 |
| 2024-04-29 | $14.53 | $14.69 | $14.53 | $14.65 | $14.65 | 47,417 |
| 2024-04-26 | $14.56 | $14.57 | $14.46 | $14.55 | $14.55 | 52,383 |
| 2024-04-25 | $14.42 | $14.48 | $14.37 | $14.43 | $14.43 | 57,249 |
| 2024-04-24 | $14.43 | $14.63 | $14.33 | $14.50 | $14.50 | 57,836 |
| 2024-04-23 | $14.40 | $14.46 | $14.36 | $14.44 | $14.44 | 62,421 |
| 2024-04-22 | $14.22 | $14.53 | $14.13 | $14.37 | $14.37 | 123,709 |
| 2024-04-19 | $14.19 | $14.23 | $14.13 | $14.18 | $14.18 | 46,497 |
| 2024-04-18 | $14.11 | $14.22 | $14.11 | $14.19 | $14.19 | 40,139 |
| 2024-04-17 | $14.24 | $14.24 | $14.09 | $14.14 | $14.14 | 93,867 |
| 2024-04-16 | $13.96 | $14.15 | $13.93 | $14.09 | $14.09 | 119,193 |
| 2024-04-15 | $14.24 | $14.24 | $13.98 | $14.03 | $14.03 | 125,108 |
| 2024-04-12 | $14.24 | $14.35 | $14.16 | $14.17 | $14.17 | 94,222 |
| 2024-04-11 | $14.39 | $14.48 | $14.34 | $14.40 | $14.28 | 126,801 |
| 2024-04-10 | $14.50 | $14.53 | $14.31 | $14.35 | $14.23 | 58,236 |
| 2024-04-09 | $14.57 | $14.64 | $14.53 | $14.55 | $14.43 | 64,875 |
| 2024-04-08 | $14.60 | $14.64 | $14.51 | $14.57 | $14.45 | 79,177 |
| 2024-04-05 | $14.73 | $14.73 | $14.53 | $14.61 | $14.49 | 86,144 |
| 2024-04-04 | $14.71 | $14.72 | $14.61 | $14.66 | $14.54 | 75,323 |
| 2024-04-03 | $14.55 | $14.65 | $14.45 | $14.60 | $14.48 | 82,164 |
| 2024-04-02 | $14.49 | $14.59 | $14.42 | $14.56 | $14.44 | 157,615 |
| 2024-04-01 | $14.67 | $14.81 | $14.61 | $14.64 | $14.52 | 70,014 |
| 2024-03-28 | $14.92 | $14.92 | $14.63 | $14.71 | $14.59 | 154,302 |
| 2024-03-27 | $14.77 | $14.77 | $14.65 | $14.76 | $14.64 | 54,171 |
| 2024-03-26 | $14.63 | $14.75 | $14.63 | $14.68 | $14.56 | 82,990 |
| 2024-03-25 | $14.80 | $14.80 | $14.70 | $14.73 | $14.61 | 93,825 |
| 2024-03-22 | $14.87 | $14.90 | $14.76 | $14.78 | $14.66 | 37,398 |
| 2024-03-21 | $14.96 | $14.96 | $14.73 | $14.80 | $14.68 | 70,047 |
| 2024-03-20 | $14.79 | $14.84 | $14.74 | $14.82 | $14.70 | 74,252 |
| 2024-03-19 | $14.78 | $14.83 | $14.70 | $14.79 | $14.79 | 63,211 |
| 2024-03-18 | $14.73 | $14.80 | $14.73 | $14.78 | $14.78 | 40,839 |
| 2024-03-15 | $14.94 | $14.94 | $14.76 | $14.77 | $14.77 | 61,487 |
| 2024-03-14 | $14.90 | $14.90 | $14.71 | $14.84 | $14.84 | 47,104 |
| 2024-03-13 | $15.06 | $15.06 | $14.95 | $15.03 | $14.91 | 90,069 |
| 2024-03-12 | $15.05 | $15.05 | $14.98 | $15.03 | $14.91 | 81,877 |
| 2024-03-11 | $14.98 | $15.04 | $14.92 | $15.03 | $14.91 | 55,673 |
| 2024-03-08 | $15.02 | $15.04 | $14.91 | $14.98 | $14.86 | 86,568 |
| 2024-03-07 | $14.74 | $15.00 | $14.74 | $15.00 | $14.88 | 142,834 |
| 2024-03-06 | $14.75 | $14.78 | $14.67 | $14.68 | $14.56 | 38,837 |
| 2024-03-05 | $14.59 | $14.80 | $14.56 | $14.64 | $14.52 | 122,864 |
| 2024-03-04 | $14.73 | $14.73 | $14.56 | $14.65 | $14.53 | 63,752 |
| 2024-03-01 | $14.54 | $14.74 | $14.40 | $14.74 | $14.62 | 131,848 |
| 2024-02-29 | $14.61 | $14.64 | $14.38 | $14.40 | $14.29 | 99,076 |
| 2024-02-28 | $14.42 | $14.55 | $14.42 | $14.55 | $14.43 | 108,608 |
| 2024-02-27 | $14.47 | $14.56 | $14.39 | $14.47 | $14.36 | 72,343 |
| 2024-02-26 | $14.39 | $14.46 | $14.36 | $14.42 | $14.31 | 102,226 |
| 2024-02-23 | $14.52 | $14.52 | $14.44 | $14.47 | $14.36 | 76,801 |
| 2024-02-22 | $14.40 | $14.55 | $14.36 | $14.52 | $14.40 | 121,973 |
| 2024-02-21 | $14.45 | $14.45 | $14.35 | $14.40 | $14.29 | 98,788 |
| 2024-02-20 | $14.32 | $14.45 | $14.30 | $14.45 | $14.34 | 49,587 |
| 2024-02-16 | $14.36 | $14.36 | $14.25 | $14.32 | $14.32 | 64,602 |
| 2024-02-15 | $14.19 | $14.39 | $14.19 | $14.32 | $14.32 | 142,000 |
| 2024-02-14 | $14.13 | $14.20 | $14.13 | $14.19 | $14.19 | 143,906 |
| 2024-02-13 | $14.51 | $14.51 | $14.14 | $14.16 | $14.04 | 211,417 |
| 2024-02-12 | $14.65 | $14.65 | $14.52 | $14.55 | $14.55 | 120,582 |
| 2024-02-09 | $14.67 | $14.67 | $14.49 | $14.53 | $14.53 | 110,554 |
| 2024-02-08 | $14.69 | $14.69 | $14.56 | $14.61 | $14.61 | 111,999 |
| 2024-02-07 | $14.50 | $14.69 | $14.50 | $14.60 | $14.60 | 130,995 |
| 2024-02-06 | $14.50 | $14.64 | $14.43 | $14.63 | $14.63 | 77,060 |
| 2024-02-05 | $14.42 | $14.42 | $14.24 | $14.38 | $14.38 | 63,945 |
| 2024-02-02 | $14.50 | $14.50 | $14.33 | $14.37 | $14.37 | 106,638 |
| 2024-02-01 | $14.40 | $14.47 | $14.35 | $14.46 | $14.46 | 164,683 |
| 2024-01-31 | $14.55 | $14.55 | $14.25 | $14.38 | $14.38 | 157,540 |
| 2024-01-30 | $14.51 | $14.56 | $14.44 | $14.51 | $14.51 | 77,842 |
| 2024-01-29 | $14.62 | $14.62 | $14.50 | $14.56 | $14.56 | 95,564 |
| 2024-01-26 | $14.69 | $14.69 | $14.58 | $14.62 | $14.62 | 77,945 |
| 2024-01-25 | $14.68 | $14.68 | $14.52 | $14.67 | $14.67 | 101,024 |
| 2024-01-24 | $14.58 | $14.62 | $14.46 | $14.55 | $14.55 | 132,968 |
| 2024-01-23 | $14.60 | $14.60 | $14.40 | $14.54 | $14.54 | 276,883 |
| 2024-01-22 | $14.38 | $14.53 | $14.31 | $14.53 | $14.53 | 127,637 |
| 2024-01-19 | $14.12 | $14.25 | $14.06 | $14.25 | $14.25 | 453,128 |
| 2024-01-18 | $14.29 | $14.29 | $14.09 | $14.12 | $14.12 | 161,974 |
| 2024-01-17 | $14.39 | $14.39 | $14.01 | $14.13 | $14.13 | 108,509 |
| 2024-01-16 | $14.37 | $14.44 | $14.21 | $14.36 | $14.36 | 91,205 |
| 2024-01-12 | $14.39 | $14.63 | $14.39 | $14.47 | $14.47 | 80,465 |
| 2024-01-11 | $14.42 | $14.54 | $14.36 | $14.50 | $14.50 | 66,109 |
| 2024-01-10 | $14.54 | $14.60 | $14.49 | $14.57 | $14.45 | 57,276 |
| 2024-01-09 | $14.72 | $14.72 | $14.54 | $14.58 | $14.46 | 50,372 |
| 2024-01-08 | $14.58 | $14.65 | $14.55 | $14.61 | $14.49 | 53,347 |
| 2024-01-05 | $14.74 | $14.74 | $14.38 | $14.57 | $14.45 | 49,317 |
| 2024-01-04 | $14.42 | $14.72 | $14.42 | $14.58 | $14.46 | 108,322 |
| 2024-01-03 | $14.69 | $14.70 | $14.45 | $14.57 | $14.45 | 57,080 |
| 2024-01-02 | $14.70 | $14.70 | $14.57 | $14.64 | $14.52 | 102,013 |
| 2023-12-29 | $14.71 | $14.76 | $14.52 | $14.66 | $14.54 | 82,977 |
| 2023-12-28 | $14.42 | $14.92 | $14.29 | $14.71 | $14.59 | 407,559 |
| 2023-12-27 | $14.23 | $14.40 | $14.23 | $14.33 | $14.21 | 185,701 |
| 2023-12-26 | $14.41 | $14.41 | $14.23 | $14.23 | $14.11 | 91,498 |
| 2023-12-22 | $14.40 | $14.45 | $14.22 | $14.29 | $14.17 | 82,641 |
| 2023-12-21 | $14.06 | $14.37 | $14.06 | $14.22 | $14.10 | 193,435 |
| 2023-12-20 | $14.23 | $14.32 | $14.02 | $14.04 | $13.93 | 190,018 |
| 2023-12-19 | $14.40 | $14.40 | $14.21 | $14.23 | $14.11 | 169,015 |
| 2023-12-18 | $14.22 | $14.46 | $14.22 | $14.42 | $14.30 | 96,172 |
| 2023-12-15 | $14.30 | $14.48 | $14.18 | $14.34 | $14.34 | 159,911 |
| 2023-12-14 | $14.09 | $14.38 | $14.08 | $14.30 | $14.30 | 119,351 |
| 2023-12-13 | $13.89 | $14.16 | $13.82 | $14.09 | $13.97 | 124,875 |
| 2023-12-12 | $14.03 | $14.10 | $13.82 | $13.96 | $13.85 | 105,374 |
| 2023-12-11 | $13.87 | $14.08 | $13.87 | $13.96 | $13.85 | 93,320 |
| 2023-12-08 | $14.12 | $14.13 | $13.83 | $13.95 | $13.84 | 98,926 |
| 2023-12-07 | $13.90 | $14.23 | $13.88 | $14.08 | $13.96 | 98,531 |
| 2023-12-06 | $13.95 | $14.10 | $13.81 | $13.85 | $13.74 | 94,411 |
| 2023-12-05 | $13.84 | $13.99 | $13.82 | $13.95 | $13.84 | 73,390 |
| 2023-12-04 | $13.89 | $13.99 | $13.86 | $13.89 | $13.78 | 60,122 |
| 2023-12-01 | $13.63 | $14.09 | $13.63 | $14.00 | $13.88 | 104,674 |
| 2023-11-30 | $13.89 | $13.95 | $13.67 | $13.74 | $13.63 | 100,964 |
| 2023-11-29 | $13.65 | $13.90 | $13.65 | $13.73 | $13.62 | 142,721 |
| 2023-11-28 | $13.62 | $13.84 | $13.60 | $13.72 | $13.61 | 83,242 |
| 2023-11-27 | $13.70 | $13.73 | $13.53 | $13.63 | $13.52 | 81,019 |
| 2023-11-24 | $13.69 | $13.69 | $13.61 | $13.67 | $13.56 | 17,475 |
| 2023-11-22 | $13.64 | $13.69 | $13.45 | $13.62 | $13.51 | 74,269 |
| 2023-11-21 | $13.59 | $13.65 | $13.41 | $13.44 | $13.33 | 99,598 |
| 2023-11-20 | $13.74 | $13.76 | $13.53 | $13.54 | $13.43 | 109,344 |
| 2023-11-17 | $13.80 | $13.88 | $13.58 | $13.61 | $13.50 | 74,890 |
| 2023-11-16 | $13.77 | $13.88 | $13.56 | $13.65 | $13.54 | 73,440 |
| 2023-11-15 | $14.05 | $14.05 | $13.54 | $13.70 | $13.59 | 86,997 |
| 2023-11-14 | $13.53 | $14.04 | $13.53 | $14.04 | $13.92 | 68,073 |
| 2023-11-13 | $13.66 | $13.67 | $13.47 | $13.56 | $13.34 | 41,490 |
| 2023-11-10 | $13.37 | $13.72 | $13.37 | $13.55 | $13.33 | 81,298 |
| 2023-11-09 | $13.87 | $14.03 | $13.38 | $13.38 | $13.16 | 89,274 |
| 2023-11-08 | $13.67 | $13.87 | $13.66 | $13.79 | $13.79 | 70,229 |
| 2023-11-07 | $13.64 | $13.84 | $13.64 | $13.73 | $13.73 | 32,226 |
| 2023-11-06 | $13.76 | $13.88 | $13.66 | $13.66 | $13.66 | 33,131 |
| 2023-11-03 | $13.69 | $13.87 | $13.68 | $13.87 | $13.87 | 67,248 |
| 2023-11-02 | $13.51 | $13.77 | $13.31 | $13.57 | $13.57 | 65,021 |
| 2023-11-01 | $13.11 | $13.63 | $13.11 | $13.48 | $13.48 | 64,459 |
| 2023-10-31 | $13.10 | $13.19 | $12.91 | $13.09 | $13.09 | 96,332 |
| 2023-10-30 | $12.90 | $13.18 | $12.89 | $12.93 | $12.93 | 96,672 |
| 2023-10-27 | $12.94 | $13.17 | $12.89 | $12.92 | $12.92 | 54,750 |
| 2023-10-26 | $12.71 | $12.89 | $12.71 | $12.84 | $12.84 | 52,123 |
| 2023-10-25 | $12.78 | $12.86 | $12.77 | $12.78 | $12.78 | 134,965 |
| 2023-10-24 | $12.93 | $13.00 | $12.84 | $12.87 | $12.87 | 109,654 |
| 2023-10-23 | $12.76 | $12.92 | $12.73 | $12.77 | $12.77 | 92,832 |
| 2023-10-20 | $12.92 | $12.99 | $12.78 | $12.80 | $12.80 | 83,208 |
| 2023-10-19 | $13.05 | $13.07 | $12.86 | $12.88 | $12.88 | 70,710 |
| 2023-10-18 | $13.13 | $13.14 | $12.90 | $12.94 | $12.94 | 127,676 |
| 2023-10-17 | $13.24 | $13.24 | $13.05 | $13.11 | $13.11 | 72,100 |
| 2023-10-16 | $13.29 | $13.30 | $13.16 | $13.22 | $13.22 | 64,865 |
| 2023-10-13 | $13.21 | $13.38 | $13.15 | $13.16 | $13.16 | 42,584 |
| 2023-10-12 | $13.50 | $13.54 | $13.20 | $13.26 | $13.26 | 60,428 |
| 2023-10-11 | $13.55 | $13.69 | $13.29 | $13.45 | $13.33 | 66,785 |
| 2023-10-10 | $13.32 | $13.62 | $13.32 | $13.58 | $13.46 | 124,365 |
| 2023-10-09 | $13.35 | $13.49 | $13.24 | $13.29 | $13.17 | 89,488 |
| 2023-10-06 | $13.18 | $13.49 | $13.18 | $13.34 | $13.22 | 91,167 |
| 2023-10-05 | $13.27 | $13.29 | $13.18 | $13.21 | $13.09 | 91,705 |
| 2023-10-04 | $13.18 | $13.29 | $13.16 | $13.24 | $13.12 | 123,375 |
| 2023-10-03 | $13.40 | $13.50 | $13.20 | $13.24 | $13.12 | 111,676 |
| 2023-10-02 | $13.55 | $13.68 | $13.48 | $13.54 | $13.42 | 164,109 |
| 2023-09-29 | $13.62 | $13.67 | $13.46 | $13.50 | $13.50 | 71,917 |
| 2023-09-28 | $13.53 | $13.57 | $13.46 | $13.46 | $13.46 | 63,148 |
| 2023-09-27 | $13.52 | $13.65 | $13.52 | $13.56 | $13.56 | 90,272 |
| 2023-09-26 | $13.75 | $13.75 | $13.55 | $13.55 | $13.55 | 93,947 |
| 2023-09-25 | $13.71 | $13.81 | $13.68 | $13.71 | $13.71 | 64,376 |
| 2023-09-22 | $13.71 | $13.83 | $13.67 | $13.70 | $13.70 | 60,085 |
| 2023-09-21 | $13.85 | $13.92 | $13.71 | $13.71 | $13.71 | 100,855 |
| 2023-09-20 | $13.98 | $14.10 | $13.82 | $13.82 | $13.82 | 79,318 |
| 2023-09-19 | $14.09 | $14.09 | $13.87 | $14.02 | $14.02 | 96,740 |
| 2023-09-18 | $13.90 | $14.12 | $13.85 | $13.99 | $13.99 | 73,390 |
| 2023-09-15 | $13.90 | $13.95 | $13.85 | $13.86 | $13.86 | 52,933 |
| 2023-09-14 | $13.87 | $14.00 | $13.86 | $13.86 | $13.86 | 33,647 |
| 2023-09-13 | $14.07 | $14.12 | $13.99 | $14.00 | $13.88 | 60,188 |
| 2023-09-12 | $13.92 | $14.09 | $13.90 | $14.02 | $14.02 | 73,799 |
| 2023-09-11 | $13.92 | $14.04 | $13.89 | $14.02 | $14.02 | 60,809 |
| 2023-09-08 | $14.02 | $14.14 | $13.88 | $13.94 | $13.94 | 137,831 |
| 2023-09-07 | $14.07 | $14.14 | $13.88 | $14.00 | $14.00 | 47,772 |
| 2023-09-06 | $14.02 | $14.11 | $13.95 | $14.00 | $14.00 | 56,331 |
| 2023-09-05 | $14.17 | $14.20 | $13.93 | $13.98 | $13.98 | 74,032 |
| 2023-09-01 | $14.01 | $14.22 | $14.01 | $14.12 | $14.12 | 64,789 |
| 2023-08-31 | $14.05 | $14.09 | $13.98 | $14.00 | $14.00 | 110,536 |
| 2023-08-30 | $14.08 | $14.08 | $13.90 | $14.00 | $14.00 | 81,513 |
| 2023-08-29 | $13.84 | $14.01 | $13.84 | $13.98 | $13.98 | 116,163 |
| 2023-08-28 | $14.04 | $14.04 | $13.82 | $13.90 | $13.90 | 47,513 |
| 2023-08-25 | $13.93 | $14.03 | $13.86 | $13.94 | $13.94 | 61,779 |
| 2023-08-24 | $14.05 | $14.09 | $13.84 | $13.84 | $13.84 | 60,156 |
| 2023-08-23 | $13.74 | $13.96 | $13.74 | $13.95 | $13.95 | 34,209 |
| 2023-08-22 | $13.75 | $13.92 | $13.75 | $13.77 | $13.77 | 58,980 |
| 2023-08-21 | $13.79 | $13.82 | $13.70 | $13.75 | $13.75 | 79,525 |
| 2023-08-18 | $13.82 | $13.83 | $13.71 | $13.73 | $13.73 | 40,143 |
| 2023-08-17 | $13.92 | $13.93 | $13.71 | $13.71 | $13.71 | 228,378 |
| 2023-08-16 | $14.06 | $14.10 | $13.83 | $13.83 | $13.83 | 81,058 |
| 2023-08-15 | $14.16 | $14.16 | $13.90 | $13.98 | $13.98 | 54,525 |
| 2023-08-14 | $14.25 | $14.25 | $13.98 | $14.07 | $14.07 | 83,519 |
| 2023-08-11 | $14.32 | $14.37 | $14.15 | $14.26 | $14.14 | 80,776 |
| 2023-08-10 | $14.20 | $14.37 | $14.07 | $14.31 | $14.19 | 142,227 |
| 2023-08-09 | $14.22 | $14.32 | $14.10 | $14.13 | $14.01 | 20,872 |
| 2023-08-08 | $14.33 | $14.37 | $14.12 | $14.14 | $14.02 | 75,958 |
| 2023-08-07 | $14.42 | $14.45 | $14.20 | $14.34 | $14.22 | 97,784 |
| 2023-08-04 | $14.29 | $14.29 | $14.08 | $14.26 | $14.14 | 76,765 |
| 2023-08-03 | $14.10 | $14.30 | $13.99 | $14.25 | $14.13 | 117,920 |
| 2023-08-02 | $14.15 | $14.16 | $14.08 | $14.10 | $13.98 | 82,888 |
| 2023-08-01 | $14.22 | $14.26 | $14.11 | $14.15 | $14.03 | 123,786 |
| 2023-07-31 | $14.25 | $14.29 | $14.16 | $14.19 | $14.07 | 150,703 |
| 2023-07-28 | $14.24 | $14.24 | $14.17 | $14.19 | $14.07 | 37,956 |
| 2023-07-27 | $14.23 | $14.28 | $14.12 | $14.18 | $14.06 | 169,891 |
| 2023-07-26 | $14.20 | $14.25 | $14.08 | $14.11 | $13.99 | 228,013 |
| 2023-07-25 | $13.99 | $14.14 | $13.99 | $14.10 | $13.98 | 81,887 |
| 2023-07-24 | $14.03 | $14.11 | $13.97 | $14.05 | $13.93 | 105,034 |
| 2023-07-21 | $14.05 | $14.16 | $13.97 | $13.97 | $13.85 | 100,252 |
| 2023-07-20 | $14.12 | $14.30 | $14.03 | $14.09 | $13.97 | 133,983 |
| 2023-07-19 | $14.27 | $14.27 | $14.11 | $14.21 | $14.09 | 85,228 |
| 2023-07-18 | $14.15 | $14.22 | $14.10 | $14.20 | $14.08 | 87,402 |
| 2023-07-17 | $14.04 | $14.25 | $14.04 | $14.14 | $14.02 | 162,920 |
| 2023-07-14 | $14.15 | $14.22 | $14.07 | $14.07 | $13.95 | 61,724 |
| 2023-07-13 | $14.13 | $14.26 | $14.10 | $14.12 | $14.00 | 132,147 |
| 2023-07-12 | $14.29 | $14.39 | $14.27 | $14.28 | $14.04 | 83,120 |
| 2023-07-11 | $14.27 | $14.29 | $14.11 | $14.25 | $14.01 | 78,486 |
| 2023-07-10 | $14.15 | $14.24 | $14.12 | $14.17 | $13.93 | 73,524 |
| 2023-07-07 | $14.17 | $14.25 | $14.09 | $14.15 | $13.91 | 122,106 |
| 2023-07-06 | $14.32 | $14.34 | $14.11 | $14.19 | $13.95 | 62,133 |
| 2023-07-05 | $14.33 | $14.35 | $14.25 | $14.35 | $14.11 | 108,148 |
| 2023-07-03 | $14.36 | $14.43 | $14.30 | $14.35 | $14.11 | 35,504 |
| 2023-06-30 | $14.46 | $14.47 | $14.27 | $14.36 | $14.12 | 65,368 |
| 2023-06-29 | $14.22 | $14.33 | $14.14 | $14.28 | $14.04 | 127,361 |
| 2023-06-28 | $14.22 | $14.34 | $14.15 | $14.22 | $13.98 | 125,958 |
| 2023-06-27 | $14.27 | $14.29 | $14.09 | $14.18 | $13.94 | 105,079 |
| 2023-06-26 | $14.12 | $14.26 | $14.10 | $14.17 | $13.93 | 83,910 |
| 2023-06-23 | $13.89 | $14.25 | $13.89 | $14.20 | $14.20 | 39,610 |
| 2023-06-22 | $14.18 | $14.25 | $13.90 | $14.02 | $14.02 | 82,755 |
| 2023-06-21 | $14.23 | $14.27 | $14.08 | $14.18 | $14.18 | 55,151 |
| 2023-06-20 | $13.98 | $14.25 | $13.98 | $14.16 | $14.16 | 122,068 |
| 2023-06-16 | $14.23 | $14.26 | $14.00 | $14.16 | $14.16 | 175,002 |
| 2023-06-15 | $13.86 | $14.26 | $13.81 | $14.01 | $14.01 | 159,784 |
| 2023-06-14 | $13.80 | $13.90 | $13.70 | $13.81 | $13.81 | 119,834 |
| 2023-06-13 | $13.87 | $13.98 | $13.86 | $13.93 | $13.81 | 60,565 |
| 2023-06-12 | $13.87 | $13.97 | $13.84 | $13.90 | $13.78 | 48,808 |
| 2023-06-09 | $13.86 | $13.95 | $13.86 | $13.87 | $13.75 | 28,776 |
| 2023-06-08 | $13.78 | $13.91 | $13.77 | $13.90 | $13.78 | 53,223 |
| 2023-06-07 | $13.93 | $13.93 | $13.71 | $13.75 | $13.63 | 60,877 |
| 2023-06-06 | $13.85 | $13.98 | $13.84 | $13.87 | $13.75 | 43,610 |
| 2023-06-05 | $13.95 | $14.04 | $13.82 | $13.83 | $13.71 | 33,995 |
| 2023-06-02 | $13.88 | $14.01 | $13.82 | $13.88 | $13.88 | 75,312 |
| 2023-06-01 | $13.78 | $13.91 | $13.74 | $13.85 | $13.85 | 139,060 |
| 2023-05-31 | $13.55 | $13.69 | $13.54 | $13.61 | $13.61 | 63,789 |
| 2023-05-30 | $13.94 | $13.94 | $13.50 | $13.55 | $13.55 | 150,056 |
| 2023-05-26 | $13.57 | $13.78 | $13.53 | $13.78 | $13.78 | 42,939 |
| 2023-05-25 | $13.41 | $13.55 | $13.40 | $13.51 | $13.51 | 118,469 |
| 2023-05-24 | $13.50 | $13.56 | $13.44 | $13.44 | $13.44 | 60,165 |
| 2023-05-23 | $13.76 | $13.76 | $13.51 | $13.53 | $13.53 | 73,084 |
| 2023-05-22 | $13.70 | $13.79 | $13.66 | $13.73 | $13.73 | 110,223 |
| 2023-05-19 | $13.70 | $13.75 | $13.62 | $13.74 | $13.74 | 116,720 |
| 2023-05-18 | $13.57 | $13.67 | $13.57 | $13.65 | $13.65 | 84,666 |
| 2023-05-17 | $13.68 | $13.74 | $13.64 | $13.69 | $13.69 | 88,895 |
| 2023-05-16 | $13.84 | $13.87 | $13.65 | $13.68 | $13.68 | 70,216 |
| 2023-05-15 | $13.80 | $13.99 | $13.79 | $13.82 | $13.82 | 72,534 |
| 2023-05-12 | $13.81 | $13.94 | $13.80 | $13.84 | $13.84 | 44,936 |
| 2023-05-11 | $14.01 | $14.01 | $13.92 | $13.93 | $13.81 | 48,963 |
| 2023-05-10 | $13.82 | $13.99 | $13.82 | $13.94 | $13.82 | 42,352 |
| 2023-05-09 | $13.94 | $13.96 | $13.80 | $13.89 | $13.77 | 108,099 |
| 2023-05-08 | $13.83 | $13.97 | $13.78 | $13.81 | $13.69 | 63,371 |
| 2023-05-05 | $13.76 | $14.00 | $13.76 | $13.82 | $13.70 | 76,949 |
| 2023-05-04 | $13.91 | $13.91 | $13.72 | $13.75 | $13.63 | 91,918 |
| 2023-05-03 | $13.83 | $14.08 | $13.83 | $13.88 | $13.76 | 60,906 |
| 2023-05-02 | $14.05 | $14.09 | $13.77 | $13.89 | $13.77 | 96,557 |
| 2023-05-01 | $14.20 | $14.23 | $13.97 | $14.01 | $13.89 | 52,948 |
| 2023-04-28 | $13.94 | $14.19 | $13.91 | $14.14 | $14.02 | 49,273 |
| 2023-04-27 | $13.90 | $14.05 | $13.89 | $14.03 | $13.91 | 42,932 |
| 2023-04-26 | $14.00 | $14.11 | $13.76 | $13.94 | $13.82 | 85,224 |
| 2023-04-25 | $14.06 | $14.19 | $13.92 | $13.98 | $13.86 | 40,848 |
| 2023-04-24 | $14.05 | $14.18 | $13.95 | $14.15 | $14.03 | 66,347 |
| 2023-04-21 | $14.02 | $14.16 | $14.02 | $14.12 | $14.00 | 28,418 |
| 2023-04-20 | $14.12 | $14.16 | $14.00 | $14.11 | $13.99 | 25,033 |
| 2023-04-19 | $14.22 | $14.28 | $14.02 | $14.16 | $14.04 | 52,537 |
| 2023-04-18 | $14.25 | $14.42 | $14.06 | $14.14 | $14.02 | 107,989 |
| 2023-04-17 | $14.15 | $14.30 | $14.10 | $14.25 | $14.13 | 66,113 |
| 2023-04-14 | $14.20 | $14.26 | $14.00 | $14.07 | $13.95 | 60,214 |
| 2023-04-13 | $13.90 | $14.29 | $13.90 | $14.12 | $14.00 | 62,819 |
| 2023-04-12 | $14.11 | $14.24 | $14.02 | $14.07 | $13.83 | 79,850 |
| 2023-04-11 | $14.03 | $14.14 | $13.91 | $14.02 | $13.78 | 84,213 |
| 2023-04-10 | $13.96 | $14.05 | $13.88 | $13.90 | $13.67 | 44,922 |
| 2023-04-06 | $14.14 | $14.28 | $13.92 | $13.92 | $13.92 | 68,443 |
| 2023-04-05 | $14.21 | $14.30 | $14.11 | $14.21 | $14.21 | 52,900 |
| 2023-04-04 | $14.40 | $14.40 | $14.17 | $14.28 | $14.28 | 40,696 |
| 2023-04-03 | $14.10 | $14.34 | $14.02 | $14.33 | $14.33 | 139,915 |
| 2023-03-31 | $13.72 | $14.05 | $13.72 | $14.04 | $14.04 | 121,120 |
| 2023-03-30 | $13.65 | $13.79 | $13.56 | $13.72 | $13.72 | 39,113 |
| 2023-03-29 | $13.55 | $13.66 | $13.55 | $13.60 | $13.60 | 87,530 |
| 2023-03-28 | $13.59 | $13.62 | $13.50 | $13.52 | $13.52 | 53,051 |
| 2023-03-27 | $13.82 | $13.85 | $13.54 | $13.66 | $13.66 | 53,056 |
| 2023-03-24 | $13.62 | $13.73 | $13.58 | $13.65 | $13.65 | 32,517 |
| 2023-03-23 | $13.70 | $13.83 | $13.64 | $13.70 | $13.70 | 66,437 |
| 2023-03-22 | $13.52 | $13.72 | $13.52 | $13.58 | $13.58 | 74,380 |
| 2023-03-21 | $13.71 | $13.71 | $13.50 | $13.57 | $13.57 | 91,368 |
| 2023-03-20 | $13.69 | $13.74 | $13.56 | $13.59 | $13.59 | 67,566 |
| 2023-03-17 | $13.72 | $13.82 | $13.56 | $13.60 | $13.60 | 113,318 |
| 2023-03-16 | $13.70 | $13.84 | $13.64 | $13.71 | $13.71 | 37,076 |
| 2023-03-15 | $13.67 | $14.00 | $13.63 | $13.66 | $13.66 | 131,487 |
| 2023-03-14 | $14.10 | $14.38 | $13.72 | $13.89 | $13.89 | 136,995 |
| 2023-03-13 | $14.21 | $14.21 | $13.96 | $14.02 | $13.90 | 104,641 |
| 2023-03-10 | $14.37 | $14.37 | $14.07 | $14.24 | $14.12 | 78,654 |
| 2023-03-09 | $14.43 | $14.44 | $14.17 | $14.30 | $14.30 | 81,405 |
| 2023-03-08 | $14.47 | $14.58 | $14.33 | $14.39 | $14.39 | 77,348 |
| 2023-03-07 | $14.37 | $14.58 | $14.30 | $14.36 | $14.36 | 57,011 |
| 2023-03-06 | $14.41 | $14.53 | $14.31 | $14.36 | $14.36 | 61,273 |
| 2023-03-03 | $14.60 | $14.69 | $14.41 | $14.44 | $14.44 | 68,336 |
| 2023-03-02 | $14.45 | $14.61 | $14.37 | $14.41 | $14.41 | 111,321 |
| 2023-03-01 | $14.37 | $14.51 | $14.36 | $14.45 | $14.45 | 63,467 |
| 2023-02-28 | $14.47 | $14.57 | $14.32 | $14.40 | $14.40 | 102,399 |
| 2023-02-27 | $14.13 | $14.45 | $14.13 | $14.34 | $14.34 | 54,253 |
| 2023-02-24 | $14.23 | $14.32 | $14.09 | $14.28 | $14.28 | 78,578 |
| 2023-02-23 | $14.37 | $14.41 | $14.17 | $14.19 | $14.19 | 81,952 |
| 2023-02-22 | $14.27 | $14.38 | $14.14 | $14.24 | $14.24 | 66,995 |
| 2023-02-21 | $14.65 | $14.71 | $14.20 | $14.35 | $14.35 | 115,016 |
| 2023-02-17 | $14.69 | $14.74 | $14.65 | $14.69 | $14.69 | 51,050 |
| 2023-02-16 | $14.62 | $14.80 | $14.62 | $14.75 | $14.75 | 45,629 |
| 2023-02-15 | $14.72 | $14.85 | $14.69 | $14.77 | $14.77 | 75,847 |
| 2023-02-14 | $14.80 | $14.84 | $14.54 | $14.62 | $14.62 | 124,701 |
| 2023-02-13 | $14.81 | $15.08 | $14.76 | $14.90 | $14.78 | 85,027 |
| 2023-02-10 | $14.93 | $14.98 | $14.67 | $14.84 | $14.72 | 161,895 |
| 2023-02-09 | $14.93 | $15.00 | $14.87 | $14.91 | $14.79 | 56,508 |
| 2023-02-08 | $14.90 | $14.99 | $14.80 | $14.94 | $14.82 | 40,276 |
| 2023-02-07 | $14.84 | $14.99 | $14.79 | $14.88 | $14.76 | 103,428 |
| 2023-02-06 | $14.98 | $15.07 | $14.80 | $14.82 | $14.70 | 65,029 |
| 2023-02-03 | $14.95 | $15.23 | $14.95 | $15.04 | $14.92 | 106,427 |
| 2023-02-02 | $14.96 | $15.33 | $14.96 | $15.23 | $15.11 | 140,049 |
| 2023-02-01 | $14.77 | $14.90 | $14.77 | $14.87 | $14.75 | 119,471 |
| 2023-01-31 | $14.59 | $14.81 | $14.39 | $14.79 | $14.67 | 87,545 |
| 2023-01-30 | $14.50 | $14.59 | $14.40 | $14.51 | $14.39 | 42,619 |
| 2023-01-27 | $14.47 | $14.59 | $14.40 | $14.54 | $14.42 | 60,247 |
| 2023-01-26 | $14.40 | $14.50 | $14.40 | $14.45 | $14.33 | 60,919 |
| 2023-01-25 | $14.25 | $14.52 | $14.19 | $14.36 | $14.24 | 96,302 |
| 2023-01-24 | $14.37 | $14.42 | $14.25 | $14.29 | $14.17 | 92,664 |
| 2023-01-23 | $14.17 | $14.39 | $14.17 | $14.32 | $14.20 | 115,699 |
| 2023-01-20 | $14.22 | $14.22 | $14.14 | $14.20 | $14.09 | 261,577 |
| 2023-01-19 | $14.09 | $14.20 | $14.09 | $14.17 | $14.06 | 119,785 |
| 2023-01-18 | $14.25 | $14.46 | $14.21 | $14.24 | $14.13 | 161,545 |
| 2023-01-17 | $14.18 | $14.19 | $14.06 | $14.16 | $14.05 | 134,158 |
| 2023-01-13 | $14.05 | $14.18 | $14.05 | $14.13 | $14.02 | 143,115 |
| 2023-01-12 | $14.16 | $14.27 | $14.01 | $14.19 | $14.08 | 127,277 |
| 2023-01-11 | $14.11 | $14.24 | $14.07 | $14.22 | $13.99 | 133,178 |
| 2023-01-10 | $13.98 | $14.10 | $13.93 | $14.10 | $13.87 | 88,133 |
| 2023-01-09 | $13.98 | $14.06 | $13.88 | $13.96 | $13.73 | 144,322 |
| 2023-01-06 | $13.76 | $13.95 | $13.71 | $13.95 | $13.72 | 93,390 |
| 2023-01-05 | $13.66 | $13.73 | $13.55 | $13.70 | $13.48 | 98,692 |
| 2023-01-04 | $13.64 | $13.78 | $13.62 | $13.72 | $13.50 | 85,792 |
| 2023-01-03 | $13.48 | $13.62 | $13.43 | $13.60 | $13.38 | 128,148 |
| 2022-12-30 | $13.40 | $13.52 | $13.40 | $13.45 | $13.45 | 248,133 |
| 2022-12-29 | $13.40 | $13.50 | $13.39 | $13.46 | $13.46 | 670,710 |
| 2022-12-28 | $13.44 | $13.60 | $13.37 | $13.37 | $13.37 | 473,486 |
| 2022-12-27 | $13.51 | $13.69 | $13.38 | $13.53 | $13.53 | 557,125 |
| 2022-12-23 | $13.63 | $13.69 | $13.43 | $13.52 | $13.52 | 282,392 |
| 2022-12-22 | $13.69 | $13.81 | $13.63 | $13.64 | $13.64 | 170,897 |
| 2022-12-21 | $13.88 | $13.93 | $13.67 | $13.82 | $13.82 | 272,225 |
| 2022-12-20 | $13.72 | $14.05 | $13.67 | $13.70 | $13.70 | 146,500 |
| 2022-12-19 | $13.99 | $14.10 | $13.70 | $13.77 | $13.77 | 281,982 |
| 2022-12-16 | $14.08 | $14.18 | $13.88 | $14.04 | $14.04 | 256,198 |
| 2022-12-15 | $14.25 | $14.47 | $13.93 | $14.08 | $14.08 | 148,736 |
| 2022-12-14 | $14.25 | $14.60 | $14.12 | $14.26 | $14.26 | 155,841 |
| 2022-12-13 | $14.40 | $14.69 | $14.16 | $14.27 | $14.15 | 139,634 |
| 2022-12-12 | $14.11 | $14.39 | $14.10 | $14.25 | $14.25 | 115,374 |
| 2022-12-09 | $14.04 | $14.19 | $14.03 | $14.09 | $14.09 | 125,968 |
| 2022-12-08 | $14.17 | $14.30 | $14.04 | $14.08 | $14.08 | 146,198 |
| 2022-12-07 | $14.08 | $14.24 | $14.00 | $14.11 | $14.11 | 192,495 |
| 2022-12-06 | $14.54 | $14.59 | $14.05 | $14.10 | $14.10 | 200,687 |
| 2022-12-05 | $14.25 | $14.59 | $14.20 | $14.51 | $14.51 | 175,224 |
| 2022-12-02 | $14.34 | $14.34 | $14.02 | $14.17 | $14.17 | 109,775 |
| 2022-12-01 | $13.93 | $14.72 | $13.93 | $14.35 | $14.35 | 264,291 |
| 2022-11-30 | $13.78 | $14.10 | $13.76 | $14.02 | $14.02 | 279,426 |
| 2022-11-29 | $13.95 | $13.95 | $13.66 | $13.70 | $13.70 | 233,105 |
| 2022-11-28 | $13.98 | $14.10 | $13.75 | $13.89 | $13.89 | 249,997 |
| 2022-11-25 | $13.95 | $14.08 | $13.89 | $13.98 | $13.98 | 48,966 |
| 2022-11-23 | $13.99 | $14.10 | $13.89 | $13.99 | $13.99 | 118,743 |
| 2022-11-22 | $13.86 | $14.05 | $13.85 | $13.99 | $13.99 | 198,647 |
| 2022-11-21 | $13.75 | $13.92 | $13.65 | $13.92 | $13.92 | 129,743 |
| 2022-11-18 | $13.82 | $13.91 | $13.60 | $13.75 | $13.75 | 133,601 |
| 2022-11-17 | $13.85 | $14.00 | $13.61 | $13.79 | $13.79 | 180,406 |
| 2022-11-16 | $14.46 | $14.78 | $13.89 | $13.95 | $13.95 | 125,685 |
| 2022-11-15 | $14.36 | $14.79 | $14.27 | $14.61 | $14.61 | 79,649 |
| 2022-11-14 | $13.94 | $14.36 | $13.88 | $14.34 | $14.34 | 80,718 |
| 2022-11-11 | $13.80 | $14.21 | $13.75 | $14.21 | $14.09 | 120,214 |
| 2022-11-10 | $13.73 | $14.00 | $13.64 | $13.88 | $13.77 | 112,888 |
| 2022-11-09 | $13.41 | $13.60 | $13.40 | $13.57 | $13.57 | 51,990 |
| 2022-11-08 | $13.37 | $13.64 | $13.27 | $13.41 | $13.41 | 61,491 |
| 2022-11-07 | $13.36 | $13.59 | $13.21 | $13.45 | $13.45 | 72,809 |
| 2022-11-04 | $13.39 | $13.48 | $13.23 | $13.28 | $13.28 | 47,164 |
| 2022-11-03 | $13.40 | $13.62 | $13.33 | $13.33 | $13.33 | 60,056 |
| 2022-11-02 | $13.60 | $13.83 | $13.40 | $13.50 | $13.50 | 114,416 |
| 2022-11-01 | $13.47 | $13.74 | $13.44 | $13.60 | $13.60 | 63,336 |
| 2022-10-31 | $13.37 | $13.57 | $13.37 | $13.47 | $13.47 | 132,320 |
| 2022-10-28 | $13.57 | $13.64 | $13.38 | $13.50 | $13.50 | 141,693 |
| 2022-10-27 | $13.22 | $13.65 | $13.20 | $13.60 | $13.60 | 198,524 |
| 2022-10-26 | $13.10 | $13.32 | $13.06 | $13.22 | $13.22 | 174,331 |
| 2022-10-25 | $13.27 | $13.35 | $12.97 | $13.14 | $13.14 | 277,852 |
| 2022-10-24 | $13.47 | $13.62 | $13.10 | $13.22 | $13.22 | 130,787 |
| 2022-10-21 | $13.07 | $13.55 | $13.07 | $13.45 | $13.45 | 77,608 |
| 2022-10-20 | $13.10 | $13.25 | $13.00 | $13.09 | $13.09 | 99,223 |
| 2022-10-19 | $13.39 | $13.45 | $13.01 | $13.24 | $13.24 | 103,505 |
| 2022-10-18 | $13.70 | $13.75 | $13.35 | $13.35 | $13.35 | 103,405 |
| 2022-10-17 | $13.64 | $13.75 | $13.55 | $13.55 | $13.55 | 72,185 |
| 2022-10-14 | $13.77 | $13.86 | $13.51 | $13.51 | $13.51 | 30,565 |
| 2022-10-13 | $13.36 | $13.91 | $13.31 | $13.66 | $13.66 | 79,256 |
| 2022-10-12 | $13.96 | $14.03 | $13.58 | $13.65 | $13.53 | 104,299 |
| 2022-10-11 | $13.72 | $14.13 | $13.52 | $13.80 | $13.68 | 122,104 |
| 2022-10-10 | $13.46 | $13.63 | $13.36 | $13.52 | $13.52 | 84,428 |
| 2022-10-07 | $14.01 | $14.04 | $13.41 | $13.42 | $13.42 | 114,298 |
| 2022-10-06 | $14.05 | $14.33 | $13.93 | $14.00 | $14.00 | 65,669 |
| 2022-10-05 | $13.94 | $14.04 | $13.78 | $14.03 | $14.03 | 101,802 |
| 2022-10-04 | $13.82 | $14.30 | $13.82 | $13.95 | $13.95 | 138,104 |
| 2022-10-03 | $13.12 | $13.75 | $12.81 | $13.73 | $13.73 | 122,794 |
| 2022-09-30 | $12.69 | $13.18 | $12.69 | $12.89 | $12.89 | 108,158 |
| 2022-09-29 | $13.06 | $13.10 | $12.75 | $12.83 | $12.83 | 105,916 |
| 2022-09-28 | $13.23 | $13.60 | $13.16 | $13.16 | $13.16 | 72,232 |
| 2022-09-27 | $13.07 | $13.24 | $12.92 | $13.12 | $13.12 | 125,814 |
| 2022-09-26 | $13.36 | $13.52 | $12.94 | $13.03 | $13.03 | 141,167 |
| 2022-09-23 | $13.70 | $13.70 | $13.08 | $13.53 | $13.53 | 135,549 |
| 2022-09-22 | $13.83 | $13.95 | $13.63 | $13.64 | $13.64 | 89,317 |
| 2022-09-21 | $14.05 | $14.18 | $13.76 | $13.77 | $13.77 | 143,209 |
| 2022-09-20 | $14.34 | $14.46 | $14.09 | $14.15 | $14.15 | 40,871 |
| 2022-09-19 | $14.39 | $14.47 | $14.27 | $14.37 | $14.37 | 32,484 |
| 2022-09-16 | $14.15 | $14.59 | $14.15 | $14.44 | $14.44 | 63,321 |
| 2022-09-15 | $14.29 | $14.35 | $14.11 | $14.32 | $14.32 | 113,546 |
| 2022-09-14 | $14.29 | $14.60 | $14.24 | $14.27 | $14.27 | 61,990 |
| 2022-09-13 | $14.56 | $14.68 | $14.33 | $14.50 | $14.38 | 75,956 |
| 2022-09-12 | $14.95 | $14.95 | $14.52 | $14.61 | $14.49 | 45,805 |
| 2022-09-09 | $14.65 | $14.96 | $14.46 | $14.91 | $14.79 | 113,215 |
| 2022-09-08 | $14.78 | $15.00 | $14.52 | $14.60 | $14.48 | 108,963 |
| 2022-09-07 | $15.05 | $15.15 | $14.80 | $14.80 | $14.68 | 57,399 |
| 2022-09-06 | $15.00 | $15.04 | $14.85 | $15.02 | $14.90 | 29,301 |
| 2022-09-02 | $14.95 | $15.29 | $14.86 | $14.97 | $14.85 | 58,681 |
| 2022-09-01 | $14.95 | $15.10 | $14.54 | $14.83 | $14.71 | 84,740 |
| 2022-08-31 | $14.91 | $15.30 | $14.85 | $15.07 | $14.95 | 70,738 |
| 2022-08-30 | $14.85 | $14.92 | $14.50 | $14.78 | $14.66 | 136,514 |
| 2022-08-29 | $14.71 | $14.95 | $14.66 | $14.81 | $14.69 | 53,745 |
| 2022-08-26 | $15.21 | $15.22 | $14.78 | $14.83 | $14.71 | 77,858 |
| 2022-08-25 | $14.98 | $15.16 | $14.95 | $15.10 | $14.98 | 40,506 |
| 2022-08-24 | $15.44 | $15.44 | $14.94 | $15.01 | $14.89 | 88,281 |
| 2022-08-23 | $15.47 | $15.61 | $14.88 | $15.38 | $15.25 | 56,039 |
| 2022-08-22 | $15.40 | $15.60 | $15.35 | $15.47 | $15.34 | 51,613 |
| 2022-08-19 | $15.60 | $15.70 | $15.35 | $15.55 | $15.42 | 45,384 |
| 2022-08-18 | $15.67 | $15.89 | $15.40 | $15.64 | $15.51 | 94,942 |
| 2022-08-17 | $15.56 | $15.77 | $15.49 | $15.70 | $15.57 | 62,434 |
| 2022-08-16 | $15.79 | $15.90 | $15.50 | $15.50 | $15.37 | 152,617 |
| 2022-08-15 | $15.68 | $15.99 | $15.68 | $15.91 | $15.78 | 84,030 |
| 2022-08-12 | $15.56 | $15.80 | $15.56 | $15.76 | $15.63 | 28,311 |
| 2022-08-11 | $15.73 | $15.79 | $15.51 | $15.77 | $15.52 | 39,830 |
| 2022-08-10 | $15.75 | $15.84 | $15.54 | $15.60 | $15.36 | 35,847 |
| 2022-08-09 | $15.44 | $15.59 | $15.35 | $15.54 | $15.30 | 56,950 |
| 2022-08-08 | $15.30 | $15.48 | $15.30 | $15.47 | $15.23 | 45,017 |
| 2022-08-05 | $15.37 | $15.54 | $15.17 | $15.32 | $15.08 | 66,936 |
| 2022-08-04 | $15.33 | $15.53 | $15.23 | $15.45 | $15.21 | 66,014 |
| 2022-08-03 | $15.45 | $15.50 | $15.25 | $15.33 | $15.09 | 107,420 |
| 2022-08-02 | $15.55 | $15.74 | $15.22 | $15.36 | $15.12 | 64,060 |
| 2022-08-01 | $15.46 | $15.75 | $15.46 | $15.65 | $15.40 | 78,829 |
| 2022-07-29 | $15.45 | $16.00 | $15.31 | $15.53 | $15.29 | 108,907 |
| 2022-07-28 | $15.40 | $15.67 | $15.07 | $15.34 | $15.10 | 113,871 |
| 2022-07-27 | $14.85 | $15.40 | $14.85 | $15.24 | $15.00 | 118,307 |
| 2022-07-26 | $15.03 | $15.24 | $14.66 | $14.82 | $14.59 | 80,304 |
| 2022-07-25 | $14.95 | $15.22 | $14.86 | $15.18 | $14.94 | 60,091 |
| 2022-07-22 | $15.09 | $15.35 | $14.91 | $14.91 | $14.68 | 65,442 |
| 2022-07-21 | $14.90 | $15.40 | $14.90 | $15.32 | $15.08 | 83,149 |
| 2022-07-20 | $14.70 | $15.30 | $14.70 | $15.06 | $14.82 | 140,285 |
| 2022-07-19 | $14.39 | $14.90 | $14.10 | $14.88 | $14.65 | 127,934 |
| 2022-07-18 | $14.35 | $14.65 | $14.11 | $14.21 | $13.99 | 70,641 |
| 2022-07-15 | $14.10 | $14.47 | $13.98 | $14.40 | $14.17 | 601,872 |
| 2022-07-14 | $14.09 | $14.22 | $13.81 | $14.00 | $13.78 | 107,065 |
| 2022-07-13 | $14.25 | $14.26 | $14.06 | $14.16 | $13.82 | 92,603 |
| 2022-07-12 | $14.16 | $14.50 | $14.05 | $14.30 | $13.96 | 156,805 |
| 2022-07-11 | $14.36 | $14.79 | $14.19 | $14.19 | $13.85 | 166,910 |
| 2022-07-08 | $14.25 | $14.25 | $14.00 | $14.11 | $13.77 | 136,771 |
| 2022-07-07 | $14.26 | $14.48 | $14.22 | $14.34 | $14.00 | 42,029 |
| 2022-07-06 | $14.40 | $14.49 | $14.15 | $14.21 | $13.87 | 62,960 |
| 2022-07-05 | $14.39 | $14.76 | $14.24 | $14.46 | $14.11 | 69,726 |
| 2022-07-01 | $14.17 | $14.57 | $14.12 | $14.48 | $14.48 | 106,007 |
| 2022-06-30 | $14.15 | $14.35 | $14.06 | $14.20 | $14.20 | 103,512 |
| 2022-06-29 | $13.94 | $14.28 | $13.94 | $14.20 | $14.20 | 69,864 |
| 2022-06-28 | $14.26 | $14.38 | $13.93 | $13.94 | $13.94 | 123,165 |
| 2022-06-27 | $14.15 | $14.24 | $14.09 | $14.16 | $14.16 | 61,356 |
| 2022-06-24 | $14.04 | $14.16 | $13.93 | $14.00 | $14.00 | 113,979 |
| 2022-06-23 | $14.12 | $14.12 | $13.67 | $13.82 | $13.82 | 115,385 |
| 2022-06-22 | $13.95 | $14.14 | $13.74 | $14.06 | $14.06 | 85,214 |
| 2022-06-21 | $14.00 | $14.20 | $13.80 | $14.07 | $14.07 | 85,206 |
| 2022-06-17 | $14.23 | $14.23 | $13.55 | $13.82 | $13.82 | 133,918 |
| 2022-06-16 | $14.16 | $14.16 | $13.59 | $13.97 | $13.97 | 140,581 |
| 2022-06-15 | $14.28 | $14.40 | $14.08 | $14.34 | $14.34 | 125,113 |
| 2022-06-14 | $14.07 | $14.30 | $13.90 | $14.22 | $14.22 | 94,442 |
| 2022-06-13 | $14.46 | $14.63 | $14.15 | $14.32 | $14.20 | 95,133 |
| 2022-06-10 | $14.77 | $14.85 | $14.63 | $14.78 | $14.66 | 39,473 |
| 2022-06-09 | $15.05 | $15.15 | $14.91 | $14.92 | $14.80 | 65,793 |
| 2022-06-08 | $15.25 | $15.65 | $15.02 | $15.09 | $14.97 | 89,798 |
| 2022-06-07 | $15.14 | $15.69 | $15.02 | $15.19 | $15.06 | 193,597 |
| 2022-06-06 | $15.50 | $15.50 | $15.10 | $15.44 | $15.31 | 44,108 |
| 2022-06-03 | $15.56 | $15.69 | $15.28 | $15.28 | $15.15 | 64,662 |
| 2022-06-02 | $15.77 | $15.90 | $15.51 | $15.56 | $15.43 | 92,194 |
| 2022-06-01 | $16.02 | $16.05 | $15.35 | $15.71 | $15.58 | 160,452 |
| 2022-05-31 | $15.91 | $16.09 | $15.60 | $15.94 | $15.81 | 112,384 |
| 2022-05-27 | $15.32 | $15.99 | $15.25 | $15.77 | $15.64 | 147,297 |
| 2022-05-26 | $14.88 | $15.45 | $14.70 | $15.00 | $14.88 | 189,695 |
| 2022-05-25 | $14.60 | $14.98 | $14.33 | $14.71 | $14.59 | 139,540 |
| 2022-05-24 | $14.55 | $14.68 | $14.19 | $14.55 | $14.43 | 140,508 |
| 2022-05-23 | $14.31 | $14.95 | $14.26 | $14.70 | $14.58 | 129,263 |
| 2022-05-20 | $14.49 | $14.49 | $14.13 | $14.30 | $14.18 | 127,386 |
| 2022-05-19 | $14.68 | $14.84 | $14.05 | $14.29 | $14.17 | 183,153 |
| 2022-05-18 | $14.65 | $15.19 | $14.41 | $14.53 | $14.41 | 127,880 |
| 2022-05-17 | $14.68 | $15.39 | $14.62 | $14.78 | $14.66 | 79,233 |
| 2022-05-16 | $14.50 | $15.10 | $14.45 | $14.51 | $14.39 | 69,043 |
| 2022-05-13 | $14.37 | $15.64 | $14.32 | $14.41 | $14.29 | 130,229 |
| 2022-05-12 | $14.95 | $14.95 | $14.01 | $14.30 | $14.18 | 276,426 |
| 2022-05-11 | $15.60 | $15.85 | $15.01 | $15.05 | $14.80 | 77,499 |
| 2022-05-10 | $15.40 | $16.34 | $15.00 | $15.90 | $15.64 | 136,527 |
| 2022-05-09 | $15.85 | $15.85 | $15.40 | $15.44 | $15.19 | 57,556 |
| 2022-05-06 | $16.35 | $16.55 | $15.80 | $15.90 | $15.64 | 74,251 |
| 2022-05-05 | $16.47 | $16.59 | $16.04 | $16.24 | $15.97 | 67,359 |
| 2022-05-04 | $16.07 | $16.89 | $15.78 | $16.81 | $16.53 | 120,374 |
| 2022-05-03 | $16.09 | $16.82 | $15.92 | $16.21 | $15.94 | 72,462 |
| 2022-05-02 | $16.34 | $16.48 | $15.85 | $15.93 | $15.67 | 84,410 |
| 2022-04-29 | $16.15 | $16.40 | $16.12 | $16.18 | $15.91 | 57,779 |
| 2022-04-28 | $16.09 | $16.45 | $16.06 | $16.24 | $15.97 | 114,869 |
| 2022-04-27 | $16.90 | $17.09 | $16.06 | $16.16 | $15.89 | 171,428 |
| 2022-04-26 | $16.77 | $17.15 | $16.70 | $16.84 | $16.56 | 108,478 |
| 2022-04-25 | $16.82 | $17.00 | $16.57 | $16.95 | $16.67 | 88,469 |
| 2022-04-22 | $16.82 | $17.00 | $16.52 | $16.93 | $16.65 | 87,146 |
| 2022-04-21 | $17.09 | $17.17 | $16.66 | $16.96 | $16.68 | 105,311 |
| 2022-04-20 | $16.88 | $17.20 | $16.43 | $17.14 | $16.86 | 149,886 |
| 2022-04-19 | $16.65 | $16.99 | $16.42 | $16.83 | $16.55 | 143,617 |
| 2022-04-18 | $16.63 | $16.70 | $16.38 | $16.63 | $16.36 | 181,022 |
| 2022-04-14 | $16.90 | $17.02 | $16.53 | $16.76 | $16.48 | 102,270 |
| 2022-04-13 | $16.80 | $17.23 | $16.61 | $17.10 | $16.82 | 107,424 |
| 2022-04-12 | $16.92 | $17.02 | $16.70 | $16.87 | $16.48 | 109,433 |
| 2022-04-11 | $17.04 | $17.15 | $16.85 | $17.03 | $16.63 | 97,661 |
| 2022-04-08 | $17.20 | $17.30 | $17.00 | $17.15 | $16.75 | 27,265 |
| 2022-04-07 | $17.32 | $17.39 | $16.92 | $17.23 | $16.83 | 60,529 |
| 2022-04-06 | $17.12 | $17.61 | $16.84 | $17.36 | $16.96 | 103,220 |
| 2022-04-05 | $17.35 | $17.40 | $17.05 | $17.20 | $16.80 | 52,975 |
| 2022-04-04 | $17.80 | $17.80 | $17.10 | $17.30 | $16.90 | 72,071 |
| 2022-04-01 | $17.20 | $17.88 | $17.02 | $17.68 | $17.27 | 87,540 |
| 2022-03-31 | $17.40 | $17.90 | $17.06 | $17.13 | $16.73 | 91,305 |
| 2022-03-30 | $17.25 | $17.42 | $17.00 | $17.28 | $16.88 | 106,106 |
| 2022-03-29 | $17.04 | $17.33 | $16.87 | $17.25 | $16.85 | 65,582 |
| 2022-03-28 | $16.95 | $17.20 | $16.71 | $17.06 | $16.66 | 81,688 |
| 2022-03-25 | $17.46 | $17.75 | $16.81 | $17.05 | $16.65 | 115,699 |
| 2022-03-24 | $17.42 | $17.54 | $17.24 | $17.52 | $17.11 | 51,224 |
| 2022-03-23 | $17.51 | $17.97 | $17.50 | $17.54 | $17.13 | 63,880 |
| 2022-03-22 | $17.70 | $17.70 | $17.25 | $17.40 | $17.00 | 54,357 |
| 2022-03-21 | $17.60 | $17.84 | $17.30 | $17.60 | $17.19 | 63,918 |
| 2022-03-18 | $17.57 | $18.04 | $17.39 | $17.75 | $17.34 | 87,142 |
| 2022-03-17 | $17.40 | $17.85 | $17.16 | $17.59 | $17.18 | 85,239 |
| 2022-03-16 | $16.95 | $17.44 | $16.67 | $17.44 | $17.03 | 98,064 |
| 2022-03-15 | $16.50 | $16.75 | $16.45 | $16.50 | $16.12 | 100,712 |
| 2022-03-14 | $17.04 | $17.23 | $16.55 | $16.60 | $16.21 | 79,342 |
| 2022-03-11 | $17.50 | $17.89 | $17.02 | $17.18 | $16.66 | 51,648 |
| 2022-03-10 | $18.00 | $18.00 | $16.88 | $17.13 | $16.61 | 50,944 |
| 2022-03-09 | $17.25 | $17.44 | $16.88 | $17.00 | $16.49 | 61,580 |
| 2022-03-08 | $17.33 | $17.48 | $16.80 | $17.00 | $16.49 | 162,454 |
| 2022-03-07 | $17.97 | $18.04 | $17.09 | $17.53 | $17.00 | 85,445 |
| 2022-03-04 | $17.86 | $18.15 | $17.65 | $17.90 | $17.36 | 57,264 |
| 2022-03-03 | $18.03 | $18.09 | $17.90 | $17.94 | $17.40 | 32,935 |
| 2022-03-02 | $18.04 | $18.15 | $17.75 | $18.03 | $17.49 | 40,453 |
| 2022-03-01 | $18.10 | $18.15 | $17.85 | $17.98 | $17.44 | 40,245 |
| 2022-02-28 | $17.97 | $18.14 | $17.83 | $17.83 | $17.29 | 53,907 |
| 2022-02-25 | $17.30 | $17.99 | $17.30 | $17.80 | $17.26 | 54,310 |
| 2022-02-24 | $17.70 | $17.79 | $17.49 | $17.64 | $17.11 | 48,404 |
| 2022-02-23 | $17.60 | $17.75 | $17.25 | $17.70 | $17.17 | 176,264 |
| 2022-02-22 | $17.85 | $18.12 | $17.51 | $17.71 | $17.18 | 99,308 |
| 2022-02-18 | $18.14 | $18.34 | $17.93 | $18.03 | $17.49 | 46,823 |
| 2022-02-17 | $18.20 | $18.26 | $17.84 | $17.84 | $17.30 | 28,822 |
| 2022-02-16 | $18.00 | $18.26 | $17.89 | $18.08 | $17.53 | 39,147 |
| 2022-02-15 | $17.95 | $18.22 | $17.60 | $17.84 | $17.30 | 101,813 |
| 2022-02-14 | $18.08 | $18.30 | $17.50 | $17.90 | $17.36 | 25,539 |
| 2022-02-11 | $18.90 | $18.92 | $18.00 | $18.10 | $17.55 | 82,427 |
| 2022-02-10 | $18.75 | $19.04 | $18.73 | $18.98 | $18.41 | 21,456 |
| 2022-02-09 | $18.65 | $19.00 | $18.50 | $19.00 | $18.43 | 22,779 |
| 2022-02-08 | $18.60 | $18.70 | $18.35 | $18.65 | $18.09 | 35,920 |
| 2022-02-07 | $18.66 | $18.70 | $18.45 | $18.59 | $18.03 | 62,373 |
| 2022-02-04 | $18.49 | $18.70 | $18.20 | $18.70 | $18.14 | 27,338 |
| 2022-02-03 | $18.80 | $18.85 | $18.53 | $18.65 | $18.09 | 39,499 |
| 2022-02-02 | $19.00 | $19.04 | $18.80 | $19.04 | $18.35 | 25,372 |
| 2022-02-01 | $18.48 | $19.04 | $18.48 | $19.04 | $18.35 | 28,935 |
| 2022-01-31 | $18.97 | $18.99 | $18.75 | $18.80 | $18.12 | 7,519 |
| 2022-01-28 | $18.87 | $18.89 | $18.67 | $18.67 | $17.99 | 52,074 |
| 2022-01-27 | $18.32 | $19.15 | $18.20 | $18.94 | $18.25 | 70,711 |
| 2022-01-26 | $18.81 | $19.00 | $18.25 | $18.48 | $17.81 | 47,177 |
| 2022-01-25 | $18.58 | $18.95 | $18.15 | $18.64 | $17.96 | 72,725 |
| 2022-01-24 | $18.71 | $19.00 | $17.49 | $18.58 | $17.91 | 172,590 |
| 2022-01-21 | $19.09 | $19.43 | $18.65 | $18.85 | $18.17 | 112,338 |
| 2022-01-20 | $19.56 | $19.65 | $19.55 | $19.59 | $18.88 | 22,879 |
| 2022-01-19 | $19.55 | $19.85 | $19.55 | $19.55 | $18.84 | 41,903 |
| 2022-01-18 | $19.81 | $19.85 | $19.55 | $19.58 | $18.87 | 34,259 |
| 2022-01-14 | $19.79 | $19.90 | $19.55 | $19.79 | $19.07 | 60,753 |
| 2022-01-13 | $19.50 | $19.87 | $19.50 | $19.64 | $18.93 | 22,019 |
| 2022-01-12 | $19.10 | $19.64 | $19.01 | $19.58 | $18.87 | 35,104 |
| 2022-01-11 | $19.30 | $19.34 | $19.00 | $19.07 | $18.38 | 62,525 |
| 2022-01-10 | $19.65 | $19.65 | $19.13 | $19.27 | $18.57 | 69,975 |
| 2022-01-07 | $19.78 | $19.79 | $19.40 | $19.54 | $18.83 | 33,640 |
| 2022-01-06 | $19.72 | $19.85 | $19.51 | $19.75 | $19.03 | 46,675 |
| 2022-01-05 | $20.00 | $20.00 | $19.56 | $19.57 | $18.86 | 47,601 |
| 2022-01-04 | $19.92 | $20.09 | $19.85 | $20.02 | $19.29 | 39,114 |
| 2022-01-03 | $20.00 | $20.10 | $19.86 | $20.08 | $19.35 | 49,514 |
| 2021-12-31 | $19.90 | $20.05 | $19.85 | $19.96 | $19.24 | 28,505 |
| 2021-12-30 | $19.80 | $19.98 | $19.75 | $19.90 | $19.18 | 83,223 |
| 2021-12-29 | $19.71 | $19.80 | $19.67 | $19.76 | $19.04 | 59,939 |
| 2021-12-28 | $19.65 | $19.94 | $19.27 | $19.80 | $19.08 | 101,576 |
| 2021-12-27 | $19.84 | $19.84 | $19.49 | $19.72 | $19.00 | 68,607 |
| 2021-12-23 | $20.14 | $20.14 | $20.03 | $20.05 | $19.32 | 33,923 |
| 2021-12-22 | $20.15 | $20.19 | $20.05 | $20.11 | $19.38 | 131,157 |
| 2021-12-21 | $20.20 | $20.28 | $20.07 | $20.28 | $19.54 | 69,744 |
| 2021-12-20 | $20.12 | $20.22 | $20.03 | $20.20 | $19.47 | 33,517 |
| 2021-12-17 | $20.08 | $20.22 | $20.05 | $20.22 | $19.49 | 25,610 |
| 2021-12-16 | $20.09 | $20.13 | $20.06 | $20.13 | $19.40 | 54,324 |
| 2021-12-15 | $20.01 | $20.12 | $20.00 | $20.11 | $19.38 | 47,118 |
| 2021-12-14 | $20.10 | $20.11 | $20.07 | $20.10 | $19.37 | 14,641 |
| 2021-12-13 | $20.14 | $20.14 | $20.10 | $20.11 | $19.38 | 23,115 |
| 2021-12-10 | $20.13 | $20.14 | $20.10 | $20.12 | $19.39 | 27,851 |
| 2021-12-09 | $20.11 | $20.12 | $20.04 | $20.12 | $19.39 | 36,325 |
| 2021-12-08 | $20.08 | $20.14 | $20.05 | $20.14 | $19.41 | 21,366 |
| 2021-12-07 | $20.01 | $20.08 | $20.00 | $20.08 | $19.35 | 61,622 |
| 2021-12-06 | $20.01 | $20.01 | $20.00 | $20.00 | $19.27 | 136,549 |
| 2021-12-03 | $20.01 | $20.01 | $20.00 | $20.00 | $19.27 | 91,455 |
| 2021-12-02 | $20.00 | $20.01 | $20.00 | $20.00 | $19.28 | 44,744 |
| 2021-12-01 | $20.00 | $20.01 | $20.00 | $20.00 | $19.27 | 299,622 |
| 2021-11-30 | $20.01 | $20.01 | $20.00 | $20.00 | $19.27 | 345,156 |
| 2021-11-29 | $20.02 | $20.03 | $20.00 | $20.00 | $19.27 | 152,509 |
| 2021-11-26 | $20.00 | $20.01 | $20.00 | $20.00 | $19.27 | 382,896 |
| 2021-11-24 | $20.00 | $20.01 | $20.00 | $20.00 | $19.27 | 4,278,883 |