UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044 (HDLB) Exchange: NYSE ARCA
Data as of May 2, 2025
$14.73 ($0.21) 1.47%
UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044 - Daily Information
Click for more stock information on UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.63 |
| Previous Close | $14.73 |
| High | $14.73 |
| Low | $14.63 |
| Adjusted Open | $14.63 |
| Previous Adjusted Close | $14.73 |
| Adjusted High | $14.73 |
| Adjusted Low | $14.63 |
About UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044 (HDLB)
UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044
Invest in UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044 (HDLB)
Historical Stock Data for UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044 (HDLB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $14.63 | $14.73 | $14.63 | $14.73 | $14.73 | 605 |
| 2025-04-25 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 197 |
| 2025-04-24 | $15.00 | $15.00 | $14.52 | $14.70 | $14.70 | 7,938 |
| 2025-04-23 | $14.93 | $14.93 | $14.40 | $14.48 | $14.48 | 902 |
| 2025-04-22 | $14.30 | $14.53 | $14.30 | $14.52 | $14.52 | 2,282 |
| 2025-04-21 | $14.29 | $14.29 | $13.76 | $13.91 | $13.91 | 2,526 |
| 2025-04-17 | $14.47 | $14.52 | $14.41 | $14.41 | $14.41 | 1,239 |
| 2025-04-16 | $14.13 | $14.13 | $14.00 | $14.00 | $14.00 | 770 |
| 2025-04-15 | $14.34 | $14.34 | $14.24 | $14.24 | $14.24 | 477 |
| 2025-04-14 | $13.80 | $14.22 | $12.86 | $14.15 | $14.15 | 3,370 |
| 2025-04-11 | $13.29 | $13.70 | $13.16 | $13.70 | $13.70 | 1,508 |
| 2025-04-10 | $13.45 | $14.08 | $13.10 | $13.45 | $13.25 | 18,048 |
| 2025-04-09 | $12.35 | $13.92 | $12.12 | $13.92 | $13.72 | 13,365 |
| 2025-04-08 | $13.40 | $13.40 | $12.80 | $12.80 | $12.61 | 2,453 |
| 2025-04-07 | $12.54 | $13.60 | $12.35 | $13.37 | $13.17 | 10,784 |
| 2025-04-04 | $14.28 | $14.34 | $13.90 | $13.90 | $13.90 | 3,807 |
| 2025-04-03 | $16.82 | $16.82 | $15.77 | $16.19 | $16.19 | 2,946 |
| 2025-04-02 | $15.84 | $15.93 | $15.76 | $15.93 | $15.93 | 883 |
| 2025-04-01 | $15.51 | $16.09 | $15.51 | $16.09 | $16.09 | 2,542 |
| 2025-03-31 | $17.24 | $17.24 | $16.03 | $16.16 | $16.16 | 644 |
| 2025-03-28 | $15.74 | $15.76 | $15.74 | $15.76 | $15.76 | 474 |
| 2025-03-27 | $15.35 | $15.85 | $15.14 | $15.77 | $15.77 | 7,571 |
| 2025-03-26 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 146 |
| 2025-03-25 | $14.83 | $15.60 | $14.83 | $15.25 | $15.25 | 3,996 |
| 2025-03-24 | $14.80 | $16.74 | $14.77 | $15.41 | $15.41 | 8,338 |
| 2025-03-21 | $15.25 | $15.46 | $15.24 | $15.40 | $15.40 | 3,308 |
| 2025-03-20 | $15.20 | $15.57 | $14.89 | $15.53 | $15.53 | 5,259 |
| 2025-03-19 | $15.50 | $15.57 | $15.50 | $15.57 | $15.57 | 893 |
| 2025-03-18 | $14.28 | $15.59 | $14.28 | $15.57 | $15.57 | 2,243 |
| 2025-03-17 | $15.04 | $15.64 | $14.00 | $15.55 | $15.55 | 21,463 |
| 2025-03-14 | $14.55 | $15.27 | $14.55 | $15.27 | $15.27 | 4,280 |
| 2025-03-13 | $13.22 | $14.74 | $13.22 | $14.74 | $14.74 | 3,931 |
| 2025-03-12 | $15.23 | $15.32 | $14.64 | $14.79 | $14.69 | 16,029 |
| 2025-03-11 | $15.70 | $16.08 | $14.97 | $15.13 | $15.03 | 48,148 |
| 2025-03-10 | $15.80 | $16.26 | $15.41 | $15.89 | $15.78 | 37,376 |
| 2025-03-07 | $15.50 | $15.80 | $15.50 | $15.80 | $15.69 | 4,484 |
| 2025-03-06 | $15.05 | $15.28 | $14.88 | $15.28 | $15.18 | 2,538 |
| 2025-03-05 | $15.16 | $15.17 | $14.96 | $15.17 | $15.07 | 1,129 |
| 2025-03-04 | $15.72 | $15.72 | $15.13 | $15.13 | $15.02 | 495 |
| 2025-03-03 | $15.40 | $15.94 | $15.40 | $15.77 | $15.67 | 2,794 |
| 2025-02-28 | $14.68 | $15.62 | $13.80 | $15.62 | $15.51 | 3,455 |
| 2025-02-27 | $15.25 | $15.43 | $15.25 | $15.32 | $15.21 | 1,327 |
| 2025-02-26 | $15.35 | $15.60 | $14.59 | $15.36 | $15.25 | 5,632 |
| 2025-02-25 | $14.90 | $15.69 | $14.68 | $15.64 | $15.54 | 4,628 |
| 2025-02-24 | $14.68 | $15.52 | $14.47 | $15.50 | $15.40 | 12,344 |
| 2025-02-21 | $13.66 | $15.20 | $13.66 | $15.20 | $15.10 | 734 |
| 2025-02-20 | $15.09 | $15.18 | $15.09 | $15.18 | $15.08 | 435 |
| 2025-02-19 | $14.95 | $14.95 | $14.95 | $14.95 | $14.85 | 16 |
| 2025-02-18 | $14.77 | $14.77 | $14.77 | $14.77 | $14.67 | 266 |
| 2025-02-14 | $14.31 | $14.84 | $14.00 | $14.69 | $14.59 | 4,958 |
| 2025-02-13 | $14.57 | $14.73 | $14.57 | $14.73 | $14.63 | 2,559 |
| 2025-02-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.20 | 368 |
| 2025-02-11 | $14.55 | $14.68 | $14.55 | $14.68 | $14.44 | 965 |
| 2025-02-10 | $14.36 | $14.42 | $14.36 | $14.42 | $14.18 | 815 |
| 2025-02-07 | $14.26 | $14.26 | $14.26 | $14.26 | $14.03 | 225 |
| 2025-02-06 | $14.38 | $14.38 | $14.22 | $14.30 | $14.07 | 1,285 |
| 2025-02-05 | $14.00 | $14.06 | $14.00 | $14.01 | $13.79 | 1,963 |
| 2025-02-04 | $13.91 | $13.91 | $13.89 | $13.89 | $13.67 | 519 |
| 2025-02-03 | $13.99 | $13.99 | $13.92 | $13.92 | $13.69 | 10,819 |
| 2025-01-31 | $13.85 | $13.85 | $13.85 | $13.85 | $13.62 | 33 |
| 2025-01-30 | $13.82 | $14.00 | $13.82 | $14.00 | $13.77 | 3,249 |
| 2025-01-29 | $14.03 | $14.03 | $14.03 | $14.03 | $13.80 | 9 |
| 2025-01-28 | $14.47 | $14.47 | $14.13 | $14.20 | $13.96 | 12,408 |
| 2025-01-27 | $13.09 | $14.35 | $12.88 | $14.29 | $14.06 | 44,409 |
| 2025-01-24 | $13.73 | $13.77 | $13.59 | $13.59 | $13.36 | 4,166 |
| 2025-01-23 | $13.50 | $13.59 | $13.50 | $13.59 | $13.36 | 1,816 |
| 2025-01-22 | $13.78 | $13.80 | $12.52 | $13.47 | $13.25 | 6,325 |
| 2025-01-21 | $13.95 | $13.95 | $13.21 | $13.88 | $13.66 | 17,409 |
| 2025-01-17 | $13.77 | $13.77 | $13.77 | $13.77 | $13.55 | 954 |
| 2025-01-16 | $13.36 | $13.52 | $13.36 | $13.52 | $13.30 | 4,461 |
| 2025-01-15 | $13.25 | $13.33 | $13.25 | $13.27 | $13.05 | 2,181 |
| 2025-01-14 | $12.94 | $13.19 | $12.94 | $13.19 | $12.98 | 1,590 |
| 2025-01-13 | $12.80 | $12.94 | $12.78 | $12.94 | $12.73 | 2,645 |
| 2025-01-10 | $12.80 | $12.84 | $12.80 | $12.84 | $12.52 | 529 |
| 2025-01-08 | $13.06 | $13.23 | $13.02 | $13.23 | $12.90 | 1,028 |
| 2025-01-07 | $13.42 | $13.42 | $13.13 | $13.19 | $12.87 | 2,305 |
| 2025-01-06 | $13.61 | $13.61 | $13.29 | $13.29 | $12.97 | 1,788 |
| 2025-01-03 | $13.66 | $13.66 | $13.61 | $13.61 | $13.27 | 2,381 |
| 2025-01-02 | $13.57 | $13.58 | $13.46 | $13.46 | $13.13 | 624 |
| 2024-12-31 | $13.70 | $13.70 | $13.20 | $13.35 | $13.02 | 1,071 |
| 2024-12-30 | $13.02 | $13.20 | $13.02 | $13.20 | $12.88 | 583 |
| 2024-12-27 | $13.50 | $13.51 | $13.07 | $13.37 | $13.05 | 5,365 |
| 2024-12-26 | $13.45 | $13.76 | $12.86 | $13.23 | $12.90 | 6,264 |
| 2024-12-24 | $13.06 | $13.61 | $12.58 | $13.45 | $13.11 | 2,871 |
| 2024-12-23 | $13.00 | $13.65 | $12.58 | $13.24 | $12.91 | 2,694 |
| 2024-12-20 | $12.51 | $13.45 | $12.51 | $13.33 | $13.33 | 7,009 |
| 2024-12-19 | $13.40 | $13.50 | $12.77 | $13.04 | $13.04 | 3,649 |
| 2024-12-18 | $14.03 | $14.03 | $13.30 | $13.30 | $13.30 | 4,249 |
| 2024-12-17 | $13.87 | $13.93 | $13.82 | $13.89 | $13.89 | 5,125 |
| 2024-12-16 | $14.35 | $14.35 | $14.00 | $14.00 | $14.00 | 2,462 |
| 2024-12-13 | $14.46 | $14.50 | $14.44 | $14.44 | $14.44 | 1,199 |
| 2024-12-12 | $14.59 | $14.59 | $14.56 | $14.56 | $14.41 | 737 |
| 2024-12-11 | $14.81 | $14.81 | $14.16 | $14.61 | $14.47 | 1,738 |
| 2024-12-10 | $14.93 | $14.93 | $14.82 | $14.82 | $14.67 | 558 |
| 2024-12-09 | $15.18 | $15.18 | $14.92 | $14.92 | $14.77 | 2,081 |
| 2024-12-06 | $15.09 | $15.18 | $15.02 | $15.09 | $14.94 | 7,189 |
| 2024-12-05 | $15.35 | $15.35 | $15.29 | $15.29 | $15.14 | 288 |
| 2024-12-04 | $15.21 | $15.21 | $15.07 | $15.07 | $14.92 | 879 |
| 2024-12-03 | $15.36 | $15.36 | $15.36 | $15.36 | $15.21 | 152 |
| 2024-12-02 | $15.34 | $15.34 | $15.34 | $15.34 | $15.19 | 125 |
| 2024-11-29 | $15.75 | $15.78 | $15.44 | $15.73 | $15.57 | 6,007 |
| 2024-11-27 | $15.81 | $15.81 | $15.71 | $15.71 | $15.55 | 3,886 |
| 2024-11-26 | $15.16 | $15.66 | $15.16 | $15.66 | $15.50 | 126 |
| 2024-11-25 | $15.46 | $15.47 | $15.41 | $15.47 | $15.32 | 395 |
| 2024-11-22 | $15.47 | $15.53 | $15.47 | $15.47 | $15.31 | 457 |
| 2024-11-21 | $15.34 | $15.37 | $15.32 | $15.32 | $15.17 | 1,324 |
| 2024-11-20 | $13.72 | $15.04 | $13.72 | $15.04 | $14.89 | 2,674 |
| 2024-11-19 | $14.97 | $14.97 | $14.94 | $14.94 | $14.79 | 145 |
| 2024-11-18 | $13.72 | $15.08 | $13.72 | $15.05 | $14.90 | 1,828 |
| 2024-11-15 | $14.81 | $14.81 | $14.81 | $14.81 | $14.67 | 200 |
| 2024-11-14 | $14.59 | $14.59 | $14.59 | $14.59 | $14.45 | 52 |
| 2024-11-13 | $14.57 | $14.66 | $14.57 | $14.60 | $14.45 | 838 |
| 2024-11-12 | $14.46 | $14.46 | $14.45 | $14.45 | $14.31 | 687 |
| 2024-11-11 | $14.79 | $14.86 | $14.76 | $14.84 | $14.58 | 4,707 |
| 2024-11-08 | $14.57 | $15.13 | $14.57 | $14.75 | $14.49 | 4,803 |
| 2024-11-07 | $15.89 | $15.89 | $14.51 | $14.51 | $14.26 | 699 |
| 2024-11-06 | $14.60 | $14.69 | $14.60 | $14.69 | $14.44 | 989 |
| 2024-11-05 | $14.43 | $14.53 | $14.43 | $14.53 | $14.28 | 925 |
| 2024-11-04 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 161 |
| 2024-11-01 | $14.61 | $14.67 | $14.36 | $14.36 | $14.36 | 3,364 |
| 2024-10-31 | $14.63 | $14.67 | $14.60 | $14.60 | $14.60 | 2,636 |
| 2024-10-30 | $14.41 | $14.43 | $14.41 | $14.43 | $14.43 | 430 |
| 2024-10-29 | $14.31 | $14.48 | $14.31 | $14.44 | $14.44 | 3,387 |
| 2024-10-28 | $14.25 | $14.71 | $13.71 | $14.61 | $14.61 | 7,737 |
| 2024-10-25 | $14.78 | $14.78 | $14.44 | $14.44 | $14.44 | 799 |
| 2024-10-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 38 |
| 2024-10-23 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 108 |
| 2024-10-22 | $14.60 | $14.71 | $14.60 | $14.71 | $14.71 | 905 |
| 2024-10-21 | $14.79 | $14.81 | $14.55 | $14.56 | $14.56 | 33,146 |
| 2024-10-18 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 819 |
| 2024-10-17 | $14.80 | $14.80 | $14.78 | $14.78 | $14.78 | 2,020 |
| 2024-10-16 | $14.78 | $14.85 | $14.77 | $14.84 | $14.84 | 2,080 |
| 2024-10-15 | $14.72 | $14.76 | $14.57 | $14.60 | $14.60 | 1,415 |
| 2024-10-14 | $14.37 | $14.48 | $14.37 | $14.48 | $14.48 | 897 |
| 2024-10-11 | $14.50 | $14.50 | $14.38 | $14.38 | $14.38 | 328 |
| 2024-10-10 | $14.58 | $14.58 | $14.35 | $14.35 | $14.22 | 2,723 |
| 2024-10-09 | $14.42 | $14.61 | $14.42 | $14.61 | $14.48 | 377 |
| 2024-10-08 | $14.32 | $14.38 | $14.32 | $14.38 | $14.25 | 1,271 |
| 2024-10-07 | $14.54 | $14.58 | $14.40 | $14.43 | $14.30 | 2,686 |
| 2024-10-04 | $14.54 | $14.54 | $14.54 | $14.54 | $14.40 | 269 |
| 2024-10-03 | $14.60 | $14.60 | $14.50 | $14.60 | $14.47 | 914 |
| 2024-10-02 | $14.57 | $14.60 | $14.57 | $14.60 | $14.46 | 243 |
| 2024-10-01 | $14.58 | $14.60 | $14.46 | $14.60 | $14.46 | 2,057 |
| 2024-09-30 | $14.36 | $14.56 | $14.36 | $14.56 | $14.43 | 2,933 |
| 2024-09-27 | $14.38 | $14.55 | $14.38 | $14.46 | $14.46 | 5,741 |
| 2024-09-26 | $13.65 | $14.49 | $13.65 | $14.27 | $14.27 | 6,969 |
| 2024-09-25 | $14.27 | $14.27 | $14.26 | $14.26 | $14.26 | 253 |
| 2024-09-24 | $14.47 | $14.47 | $14.42 | $14.44 | $14.44 | 4,375 |
| 2024-09-23 | $14.02 | $14.68 | $13.83 | $14.32 | $14.32 | 5,754 |
| 2024-09-20 | $15.10 | $15.10 | $14.02 | $14.19 | $14.19 | 1,558 |
| 2024-09-19 | $13.65 | $14.15 | $13.65 | $14.14 | $14.14 | 4,471 |
| 2024-09-18 | $14.30 | $14.40 | $14.18 | $14.28 | $14.28 | 11,736 |
| 2024-09-17 | $14.50 | $14.50 | $14.31 | $14.31 | $14.31 | 770 |
| 2024-09-16 | $14.45 | $14.56 | $14.44 | $14.56 | $14.56 | 1,720 |
| 2024-09-13 | $14.07 | $14.22 | $14.07 | $14.22 | $14.22 | 611 |
| 2024-09-12 | $14.07 | $14.10 | $14.07 | $14.10 | $14.02 | 346 |
| 2024-09-11 | $14.00 | $14.08 | $13.86 | $14.08 | $14.00 | 3,535 |
| 2024-09-10 | $14.20 | $14.29 | $14.14 | $14.29 | $14.21 | 625 |
| 2024-09-09 | $13.84 | $14.10 | $13.80 | $14.10 | $14.10 | 10,527 |
| 2024-09-06 | $13.76 | $13.78 | $13.72 | $13.77 | $13.77 | 1,451 |
| 2024-09-05 | $14.03 | $14.03 | $13.85 | $13.85 | $13.85 | 807 |
| 2024-09-04 | $14.14 | $14.14 | $13.90 | $13.96 | $13.96 | 976 |
| 2024-09-03 | $15.49 | $17.04 | $13.92 | $13.98 | $13.98 | 3,273 |
| 2024-08-30 | $13.99 | $14.65 | $13.57 | $14.08 | $14.08 | 7,405 |
| 2024-08-29 | $13.69 | $13.99 | $13.69 | $13.99 | $13.99 | 526 |
| 2024-08-28 | $13.67 | $13.86 | $13.67 | $13.86 | $13.86 | 438 |
| 2024-08-27 | $13.56 | $13.58 | $13.53 | $13.58 | $13.58 | 626 |
| 2024-08-26 | $13.50 | $13.71 | $13.50 | $13.58 | $13.58 | 2,207 |
| 2024-08-23 | $13.50 | $13.50 | $13.36 | $13.48 | $13.48 | 434 |
| 2024-08-22 | $13.15 | $13.21 | $13.15 | $13.21 | $13.21 | 1,937 |
| 2024-08-21 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 352 |
| 2024-08-20 | $13.27 | $13.27 | $13.22 | $13.22 | $13.22 | 887 |
| 2024-08-19 | $13.20 | $13.30 | $13.20 | $13.27 | $13.27 | 2,499 |
| 2024-08-16 | $12.90 | $13.08 | $12.90 | $13.08 | $13.08 | 306 |
| 2024-08-15 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 301 |
| 2024-08-14 | $13.68 | $13.68 | $13.17 | $13.17 | $13.17 | 276 |
| 2024-08-13 | $12.84 | $13.00 | $12.84 | $13.00 | $13.00 | 1,038 |
| 2024-08-12 | $12.84 | $12.84 | $12.40 | $12.40 | $12.40 | 5,639 |
| 2024-08-09 | $12.91 | $12.98 | $12.91 | $12.97 | $12.85 | 10,052 |
| 2024-08-08 | $12.97 | $12.99 | $12.95 | $12.99 | $12.86 | 1,136 |
| 2024-08-07 | $13.00 | $13.00 | $12.80 | $12.80 | $12.68 | 1,734 |
| 2024-08-06 | $12.87 | $12.87 | $12.87 | $12.87 | $12.75 | 82 |
| 2024-08-05 | $12.87 | $12.90 | $12.59 | $12.67 | $12.55 | 1,999 |
| 2024-08-02 | $13.46 | $13.46 | $13.23 | $13.37 | $13.37 | 1,108 |
| 2024-08-01 | $13.27 | $13.35 | $13.27 | $13.35 | $13.35 | 294 |
| 2024-07-31 | $13.20 | $13.30 | $13.16 | $13.16 | $13.16 | 3,443 |
| 2024-07-30 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 125 |
| 2024-07-29 | $13.18 | $13.18 | $13.16 | $13.16 | $13.16 | 329 |
| 2024-07-26 | $12.80 | $13.32 | $12.80 | $13.25 | $13.25 | 1,540 |
| 2024-07-25 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 136 |
| 2024-07-24 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 148 |
| 2024-07-23 | $12.32 | $12.35 | $12.32 | $12.33 | $12.33 | 495 |
| 2024-07-22 | $12.14 | $12.61 | $12.14 | $12.61 | $12.61 | 486 |
| 2024-07-19 | $12.74 | $12.74 | $12.71 | $12.74 | $12.74 | 942 |
| 2024-07-18 | $12.88 | $12.88 | $12.80 | $12.80 | $12.80 | 886 |
| 2024-07-17 | $12.50 | $12.88 | $12.50 | $12.88 | $12.88 | 3,917 |
| 2024-07-16 | $12.33 | $12.40 | $12.33 | $12.40 | $12.40 | 1,368 |
| 2024-07-15 | $12.17 | $12.25 | $12.15 | $12.15 | $12.15 | 1,398 |
| 2024-07-12 | $12.30 | $12.32 | $12.30 | $12.32 | $12.16 | 3,169 |
| 2024-07-11 | $12.00 | $12.20 | $12.00 | $12.19 | $12.03 | 6,480 |
| 2024-07-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.75 | 37 |
| 2024-07-09 | $11.66 | $11.69 | $11.66 | $11.69 | $11.54 | 941 |
| 2024-07-08 | $11.68 | $11.68 | $11.68 | $11.68 | $11.53 | 351 |
| 2024-07-05 | $11.59 | $11.63 | $11.59 | $11.63 | $11.48 | 211 |
| 2024-07-03 | $11.59 | $11.59 | $11.59 | $11.59 | $11.44 | 344 |
| 2024-07-02 | $11.62 | $11.63 | $11.62 | $11.63 | $11.48 | 2,253 |
| 2024-07-01 | $11.96 | $11.98 | $11.72 | $11.72 | $11.57 | 1,240 |
| 2024-06-28 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 202 |
| 2024-06-27 | $11.55 | $11.65 | $11.55 | $11.65 | $11.65 | 1,839 |
| 2024-06-26 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 31 |
| 2024-06-25 | $11.76 | $11.83 | $11.76 | $11.82 | $11.82 | 3,125 |
| 2024-06-24 | $11.80 | $12.02 | $11.80 | $12.02 | $12.02 | 691 |
| 2024-06-21 | $11.32 | $12.01 | $11.32 | $11.85 | $11.85 | 4,778 |
| 2024-06-20 | $11.47 | $11.63 | $11.47 | $11.60 | $11.60 | 3,654 |
| 2024-06-18 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 623 |
| 2024-06-17 | $11.31 | $11.35 | $11.31 | $11.33 | $11.33 | 609 |
| 2024-06-14 | $11.38 | $11.42 | $11.38 | $11.40 | $11.40 | 588 |
| 2024-06-13 | $11.48 | $11.48 | $11.46 | $11.46 | $11.46 | 1,073 |
| 2024-06-12 | $11.80 | $11.80 | $11.56 | $11.56 | $11.56 | 982 |
| 2024-06-11 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 319 |
| 2024-06-10 | $11.66 | $11.70 | $11.38 | $11.38 | $11.38 | 1,397 |
| 2024-06-07 | $11.86 | $11.86 | $11.80 | $11.80 | $11.80 | 552 |
| 2024-06-06 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 62 |
| 2024-06-05 | $11.95 | $11.96 | $11.93 | $11.96 | $11.96 | 2,187 |
| 2024-06-04 | $11.91 | $12.04 | $11.91 | $12.04 | $12.04 | 269 |
| 2024-06-03 | $11.73 | $11.90 | $11.73 | $11.90 | $11.90 | 1,015 |
| 2024-05-31 | $11.65 | $11.84 | $11.62 | $11.84 | $11.84 | 5,904 |
| 2024-05-30 | $11.32 | $11.40 | $11.32 | $11.40 | $11.40 | 321 |
| 2024-05-29 | $11.25 | $11.25 | $11.17 | $11.21 | $11.21 | 1,561 |
| 2024-05-28 | $11.54 | $11.57 | $11.37 | $11.41 | $11.41 | 1,536 |
| 2024-05-24 | $11.30 | $11.63 | $11.30 | $11.63 | $11.63 | 1,108 |
| 2024-05-23 | $11.78 | $11.78 | $11.61 | $11.61 | $11.61 | 377 |
| 2024-05-22 | $12.20 | $12.20 | $12.00 | $12.01 | $12.01 | 1,369 |
| 2024-05-21 | $12.00 | $12.04 | $12.00 | $12.04 | $12.04 | 481 |
| 2024-05-20 | $12.20 | $12.20 | $12.07 | $12.07 | $12.07 | 1,852 |
| 2024-05-17 | $12.14 | $12.15 | $12.14 | $12.15 | $12.15 | 392 |
| 2024-05-16 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 81 |
| 2024-05-15 | $12.19 | $12.19 | $12.16 | $12.16 | $12.16 | 247 |
| 2024-05-14 | $12.06 | $12.08 | $12.02 | $12.08 | $12.08 | 1,544 |
| 2024-05-13 | $12.03 | $12.03 | $11.95 | $12.00 | $12.00 | 2,711 |
| 2024-05-10 | $11.48 | $11.78 | $11.48 | $11.78 | $11.78 | 295 |
| 2024-05-09 | $11.83 | $11.94 | $11.83 | $11.94 | $11.83 | 493 |
| 2024-05-08 | $11.73 | $11.73 | $11.73 | $11.73 | $11.62 | 194 |
| 2024-05-07 | $11.56 | $11.81 | $11.00 | $11.71 | $11.60 | 1,865 |
| 2024-05-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.53 | 19 |
| 2024-05-03 | $11.44 | $11.52 | $11.44 | $11.52 | $11.40 | 346 |
| 2024-05-02 | $11.42 | $11.46 | $11.42 | $11.46 | $11.35 | 395 |
| 2024-05-01 | $11.38 | $11.38 | $11.38 | $11.38 | $11.27 | 65 |
| 2024-04-30 | $11.27 | $11.27 | $11.27 | $11.27 | $11.16 | 79 |
| 2024-04-29 | $11.52 | $11.52 | $11.51 | $11.51 | $11.40 | 167 |
| 2024-04-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 124 |
| 2024-04-25 | $11.32 | $11.33 | $11.32 | $11.32 | $11.32 | 935 |
| 2024-04-24 | $11.63 | $11.73 | $11.63 | $11.73 | $11.73 | 599 |
| 2024-04-23 | $11.63 | $11.68 | $11.48 | $11.66 | $11.66 | 6,337 |
| 2024-04-22 | $11.52 | $11.52 | $11.49 | $11.49 | $11.49 | 4,446 |
| 2024-04-19 | $11.22 | $11.46 | $11.22 | $11.46 | $11.46 | 12,230 |
| 2024-04-18 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 211 |
| 2024-04-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 27 |
| 2024-04-16 | $10.96 | $10.96 | $10.86 | $10.86 | $10.86 | 357 |
| 2024-04-15 | $11.37 | $11.37 | $11.07 | $11.07 | $11.07 | 212 |
| 2024-04-12 | $10.32 | $11.34 | $10.32 | $11.18 | $11.18 | 822 |
| 2024-04-11 | $11.50 | $11.53 | $11.34 | $11.46 | $11.46 | 3,144 |
| 2024-04-10 | $11.67 | $11.72 | $11.67 | $11.72 | $11.57 | 568 |
| 2024-04-09 | $12.09 | $12.09 | $12.06 | $12.06 | $12.06 | 358 |
| 2024-04-08 | $12.50 | $12.50 | $12.04 | $12.04 | $12.04 | 2,211 |
| 2024-04-05 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 98 |
| 2024-04-04 | $12.23 | $12.23 | $11.98 | $11.98 | $11.98 | 5,222 |
| 2024-04-03 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 297 |
| 2024-04-02 | $12.18 | $12.19 | $12.18 | $12.19 | $12.19 | 281 |
| 2024-04-01 | $12.22 | $12.26 | $12.22 | $12.26 | $12.26 | 751 |
| 2024-03-28 | $12.30 | $12.46 | $12.30 | $12.43 | $12.43 | 2,048 |
| 2024-03-27 | $12.11 | $12.22 | $12.10 | $12.22 | $12.22 | 5,880 |
| 2024-03-26 | $11.89 | $11.89 | $11.84 | $11.84 | $11.84 | 748 |
| 2024-03-25 | $11.87 | $11.90 | $11.87 | $11.90 | $11.90 | 401 |
| 2024-03-22 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 31 |
| 2024-03-21 | $12.08 | $12.08 | $12.01 | $12.03 | $12.03 | 1,471 |
| 2024-03-20 | $11.85 | $11.93 | $11.85 | $11.93 | $11.93 | 2,951 |
| 2024-03-19 | $11.80 | $11.85 | $11.78 | $11.85 | $11.85 | 1,339 |
| 2024-03-18 | $12.00 | $12.11 | $12.00 | $12.11 | $12.11 | 377 |
| 2024-03-15 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 339 |
| 2024-03-14 | $11.59 | $11.71 | $11.59 | $11.71 | $11.71 | 504 |
| 2024-03-13 | $12.06 | $12.07 | $11.88 | $11.89 | $11.89 | 3,471 |
| 2024-03-12 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 40 |
| 2024-03-11 | $11.73 | $11.96 | $11.73 | $11.96 | $11.96 | 2,807 |
| 2024-03-08 | $11.73 | $11.78 | $11.72 | $11.78 | $11.74 | 730 |
| 2024-03-07 | $11.75 | $11.75 | $11.64 | $11.64 | $11.60 | 1,002 |
| 2024-03-06 | $11.53 | $11.62 | $11.53 | $11.62 | $11.58 | 7,391 |
| 2024-03-05 | $11.35 | $11.42 | $11.35 | $11.35 | $11.31 | 789 |
| 2024-03-04 | $11.25 | $11.34 | $11.25 | $11.33 | $11.29 | 2,822 |
| 2024-03-01 | $11.30 | $11.30 | $11.18 | $11.25 | $11.25 | 2,586 |
| 2024-02-29 | $11.33 | $11.34 | $11.32 | $11.34 | $11.34 | 1,157 |
| 2024-02-28 | $11.18 | $11.26 | $11.18 | $11.26 | $11.26 | 1,488 |
| 2024-02-27 | $11.21 | $11.34 | $11.21 | $11.23 | $11.23 | 598 |
| 2024-02-26 | $11.52 | $11.52 | $11.14 | $11.14 | $11.14 | 293 |
| 2024-02-23 | $11.50 | $11.50 | $11.49 | $11.49 | $11.49 | 1,411 |
| 2024-02-22 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 305 |
| 2024-02-21 | $11.23 | $11.36 | $11.23 | $11.36 | $11.36 | 1,557 |
| 2024-02-20 | $11.18 | $11.18 | $11.10 | $11.10 | $11.10 | 223 |
| 2024-02-16 | $11.12 | $11.16 | $11.12 | $11.16 | $11.16 | 646 |
| 2024-02-15 | $11.10 | $11.10 | $11.08 | $11.08 | $11.08 | 452 |
| 2024-02-14 | $10.68 | $10.76 | $10.68 | $10.76 | $10.76 | 1,914 |
| 2024-02-13 | $10.66 | $10.71 | $10.60 | $10.71 | $10.71 | 2,705 |
| 2024-02-12 | $11.06 | $11.06 | $11.04 | $11.05 | $11.05 | 1,378 |
| 2024-02-09 | $10.78 | $10.90 | $10.78 | $10.90 | $10.90 | 1,313 |
| 2024-02-08 | $10.98 | $11.03 | $10.97 | $11.01 | $10.87 | 1,018 |
| 2024-02-07 | $11.07 | $11.10 | $11.03 | $11.09 | $10.95 | 2,282 |
| 2024-02-06 | $10.85 | $11.17 | $10.85 | $11.15 | $11.00 | 2,151 |
| 2024-02-05 | $11.18 | $11.18 | $10.85 | $10.90 | $10.76 | 4,586 |
| 2024-02-02 | $11.29 | $11.35 | $11.28 | $11.35 | $11.20 | 1,830 |
| 2024-02-01 | $11.20 | $11.44 | $11.20 | $11.44 | $11.29 | 2,729 |
| 2024-01-31 | $11.15 | $11.69 | $10.81 | $11.30 | $11.15 | 15,567 |
| 2024-01-30 | $11.50 | $11.63 | $11.47 | $11.61 | $11.46 | 6,919 |
| 2024-01-29 | $11.51 | $11.51 | $11.51 | $11.51 | $11.36 | 37 |
| 2024-01-26 | $11.43 | $11.55 | $11.43 | $11.55 | $11.40 | 2,674 |
| 2024-01-25 | $11.30 | $11.55 | $11.30 | $11.55 | $11.40 | 3,323 |
| 2024-01-24 | $11.55 | $12.17 | $11.20 | $11.20 | $11.05 | 28,071 |
| 2024-01-23 | $11.02 | $12.00 | $10.74 | $11.76 | $11.61 | 9,528 |
| 2024-01-22 | $11.38 | $11.75 | $11.38 | $11.46 | $11.31 | 12,704 |
| 2024-01-19 | $11.36 | $11.36 | $11.36 | $11.36 | $11.21 | 80 |
| 2024-01-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.11 | 604 |
| 2024-01-17 | $11.46 | $11.46 | $11.31 | $11.34 | $11.19 | 364 |
| 2024-01-16 | $11.55 | $11.55 | $11.55 | $11.55 | $11.40 | 181 |
| 2024-01-12 | $11.70 | $11.70 | $11.68 | $11.70 | $11.55 | 774 |
| 2024-01-11 | $11.65 | $11.67 | $11.64 | $11.64 | $11.39 | 3,343 |
| 2024-01-10 | $11.92 | $11.92 | $11.90 | $11.90 | $11.65 | 1,621 |
| 2024-01-09 | $12.04 | $12.05 | $12.04 | $12.04 | $11.79 | 1,622 |
| 2024-01-08 | $12.05 | $12.21 | $12.05 | $12.21 | $11.96 | 7,259 |
| 2024-01-05 | $12.00 | $12.10 | $12.00 | $12.10 | $11.85 | 810 |
| 2024-01-04 | $12.09 | $12.09 | $11.90 | $11.90 | $11.65 | 3,850 |
| 2024-01-03 | $12.12 | $12.12 | $11.95 | $11.97 | $11.72 | 2,143 |
| 2024-01-02 | $11.92 | $12.08 | $11.92 | $12.04 | $11.79 | 2,015 |
| 2023-12-29 | $11.42 | $11.59 | $11.42 | $11.58 | $11.34 | 1,834 |
| 2023-12-28 | $11.50 | $11.50 | $11.30 | $11.43 | $11.19 | 652 |
| 2023-12-27 | $11.61 | $11.61 | $11.51 | $11.53 | $11.29 | 2,898 |
| 2023-12-26 | $11.42 | $11.59 | $11.42 | $11.53 | $11.29 | 10,916 |
| 2023-12-22 | $11.55 | $11.55 | $11.42 | $11.42 | $11.18 | 441 |
| 2023-12-21 | $11.31 | $11.34 | $11.20 | $11.34 | $11.10 | 825 |
| 2023-12-20 | $11.42 | $11.42 | $11.20 | $11.20 | $10.97 | 182 |
| 2023-12-19 | $11.32 | $11.49 | $11.32 | $11.49 | $11.25 | 2,895 |
| 2023-12-18 | $11.30 | $11.36 | $11.26 | $11.26 | $11.02 | 3,782 |
| 2023-12-15 | $11.36 | $11.36 | $11.27 | $11.27 | $11.04 | 5,514 |
| 2023-12-14 | $11.26 | $11.51 | $11.26 | $11.41 | $11.17 | 2,160 |
| 2023-12-13 | $10.60 | $11.13 | $10.58 | $11.13 | $10.90 | 4,021 |
| 2023-12-12 | $10.87 | $10.92 | $10.85 | $10.90 | $10.67 | 8,532 |
| 2023-12-11 | $11.48 | $11.48 | $11.15 | $11.34 | $10.96 | 5,176 |
| 2023-12-08 | $11.20 | $11.23 | $11.20 | $11.21 | $10.84 | 684 |
| 2023-12-07 | $11.26 | $11.26 | $11.21 | $11.21 | $10.84 | 297 |
| 2023-12-06 | $11.25 | $11.25 | $11.14 | $11.14 | $10.78 | 271 |
| 2023-12-05 | $11.19 | $11.23 | $11.16 | $11.16 | $10.80 | 6,580 |
| 2023-12-04 | $11.20 | $11.24 | $11.18 | $11.24 | $11.24 | 1,109 |
| 2023-12-01 | $11.03 | $11.15 | $11.02 | $11.15 | $11.15 | 14,506 |
| 2023-11-30 | $10.91 | $10.97 | $10.88 | $10.97 | $10.97 | 3,177 |
| 2023-11-29 | $10.79 | $10.79 | $10.76 | $10.76 | $10.76 | 6,243 |
| 2023-11-28 | $10.65 | $10.68 | $10.65 | $10.65 | $10.65 | 855 |
| 2023-11-27 | $10.47 | $10.63 | $10.47 | $10.63 | $10.63 | 1,936 |
| 2023-11-24 | $10.64 | $10.64 | $10.62 | $10.62 | $10.62 | 1,566 |
| 2023-11-22 | $10.52 | $10.56 | $10.52 | $10.56 | $10.56 | 308 |
| 2023-11-21 | $10.44 | $10.50 | $10.44 | $10.50 | $10.50 | 1,510 |
| 2023-11-20 | $10.41 | $10.46 | $10.41 | $10.44 | $10.44 | 1,066 |
| 2023-11-17 | $10.34 | $10.39 | $10.34 | $10.39 | $10.39 | 424 |
| 2023-11-16 | $10.36 | $10.36 | $10.30 | $10.30 | $10.30 | 783 |
| 2023-11-15 | $10.20 | $10.72 | $10.20 | $10.72 | $10.72 | 310 |
| 2023-11-14 | $9.85 | $10.19 | $9.85 | $10.16 | $10.16 | 938 |
| 2023-11-13 | $9.69 | $9.77 | $9.69 | $9.75 | $9.75 | 1,593 |
| 2023-11-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 64 |
| 2023-11-09 | $9.85 | $9.85 | $9.70 | $9.71 | $9.71 | 6,782 |
| 2023-11-08 | $10.02 | $10.03 | $9.96 | $9.99 | $9.89 | 3,072 |
| 2023-11-07 | $10.18 | $10.18 | $10.03 | $10.06 | $9.96 | 3,086 |
| 2023-11-06 | $10.24 | $10.70 | $10.24 | $10.50 | $10.39 | 939 |
| 2023-11-03 | $9.80 | $10.35 | $9.80 | $10.35 | $10.24 | 241 |
| 2023-11-02 | $9.69 | $9.95 | $9.69 | $9.95 | $9.85 | 340 |
| 2023-11-01 | $9.53 | $9.53 | $9.51 | $9.53 | $9.43 | 784 |
| 2023-10-31 | $9.02 | $9.43 | $9.02 | $9.43 | $9.33 | 1,425 |
| 2023-10-30 | $9.23 | $9.23 | $9.23 | $9.23 | $9.14 | 138 |
| 2023-10-27 | $9.20 | $9.22 | $8.99 | $8.99 | $8.89 | 7,161 |
| 2023-10-26 | $9.38 | $9.38 | $9.38 | $9.38 | $9.28 | 169 |
| 2023-10-25 | $9.43 | $9.43 | $9.30 | $9.30 | $9.20 | 412 |
| 2023-10-24 | $10.08 | $10.08 | $9.48 | $9.48 | $9.48 | 427 |
| 2023-10-23 | $9.25 | $9.29 | $9.12 | $9.12 | $9.12 | 993 |
| 2023-10-20 | $9.51 | $9.52 | $9.27 | $9.35 | $9.35 | 9,758 |
| 2023-10-19 | $9.59 | $9.59 | $9.38 | $9.44 | $9.44 | 5,303 |
| 2023-10-18 | $9.60 | $9.75 | $9.49 | $9.49 | $9.49 | 9,685 |
| 2023-10-17 | $9.45 | $10.37 | $9.41 | $10.27 | $10.27 | 16,619 |
| 2023-10-16 | $9.61 | $9.76 | $9.61 | $9.74 | $9.74 | 1,547 |
| 2023-10-13 | $9.34 | $9.54 | $9.34 | $9.49 | $9.49 | 428 |
| 2023-10-12 | $9.61 | $9.61 | $9.50 | $9.55 | $9.55 | 4,415 |
| 2023-10-11 | $9.65 | $10.15 | $9.61 | $9.96 | $9.83 | 24,140 |
| 2023-10-10 | $9.98 | $10.01 | $9.94 | $9.94 | $9.81 | 1,419 |
| 2023-10-09 | $9.60 | $9.82 | $9.60 | $9.81 | $9.68 | 1,638 |
| 2023-10-06 | $9.50 | $9.60 | $9.50 | $9.60 | $9.47 | 726 |
| 2023-10-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.46 | 111 |
| 2023-10-04 | $9.40 | $9.54 | $9.36 | $9.54 | $9.41 | 1,779 |
| 2023-10-03 | $9.51 | $9.54 | $9.48 | $9.54 | $9.41 | 3,018 |
| 2023-10-02 | $9.90 | $9.90 | $9.63 | $9.67 | $9.54 | 633 |
| 2023-09-29 | $10.08 | $10.11 | $9.96 | $9.96 | $9.83 | 398 |
| 2023-09-28 | $9.99 | $9.99 | $9.94 | $9.94 | $9.81 | 368 |
| 2023-09-27 | $9.90 | $9.92 | $9.83 | $9.88 | $9.74 | 2,011 |
| 2023-09-26 | $10.21 | $10.21 | $10.02 | $10.02 | $9.89 | 1,753 |
| 2023-09-25 | $10.20 | $10.30 | $10.20 | $10.30 | $10.16 | 1,268 |
| 2023-09-22 | $10.34 | $10.34 | $10.34 | $10.34 | $10.20 | 603 |
| 2023-09-21 | $10.60 | $10.62 | $10.46 | $10.46 | $10.32 | 1,479 |
| 2023-09-20 | $10.96 | $10.96 | $10.83 | $10.83 | $10.69 | 1,051 |
| 2023-09-19 | $10.76 | $10.76 | $10.75 | $10.75 | $10.61 | 194 |
| 2023-09-18 | $10.74 | $10.74 | $10.61 | $10.61 | $10.47 | 459 |
| 2023-09-15 | $10.92 | $10.92 | $10.85 | $10.85 | $10.70 | 675 |
| 2023-09-14 | $10.64 | $10.96 | $10.64 | $10.96 | $10.81 | 751 |
| 2023-09-13 | $10.73 | $10.75 | $10.66 | $10.69 | $10.54 | 3,846 |
| 2023-09-12 | $10.68 | $10.76 | $10.68 | $10.76 | $10.62 | 609 |
| 2023-09-11 | $10.78 | $11.31 | $10.74 | $11.31 | $11.08 | 4,453 |
| 2023-09-08 | $10.83 | $10.83 | $10.68 | $10.71 | $10.49 | 650 |
| 2023-09-07 | $10.78 | $10.78 | $10.70 | $10.70 | $10.49 | 876 |
| 2023-09-06 | $10.75 | $10.75 | $10.65 | $10.72 | $10.51 | 3,716 |
| 2023-09-05 | $11.05 | $11.05 | $10.84 | $10.84 | $10.63 | 2,207 |
| 2023-09-01 | $11.17 | $11.17 | $10.92 | $10.92 | $10.92 | 3,564 |
| 2023-08-31 | $10.85 | $11.19 | $10.77 | $11.06 | $11.06 | 2,439 |
| 2023-08-30 | $10.95 | $10.95 | $10.91 | $10.91 | $10.91 | 178 |
| 2023-08-29 | $10.98 | $11.08 | $10.96 | $11.08 | $11.08 | 804 |
| 2023-08-28 | $10.87 | $10.87 | $10.78 | $10.85 | $10.85 | 1,747 |
| 2023-08-25 | $10.78 | $11.01 | $10.75 | $11.01 | $11.01 | 509 |
| 2023-08-24 | $10.67 | $10.67 | $10.60 | $10.62 | $10.62 | 537 |
| 2023-08-23 | $10.59 | $10.64 | $10.59 | $10.64 | $10.64 | 376 |
| 2023-08-22 | $10.59 | $10.60 | $10.57 | $10.57 | $10.57 | 742 |
| 2023-08-21 | $10.51 | $10.60 | $10.51 | $10.60 | $10.60 | 640 |
| 2023-08-18 | $10.61 | $10.66 | $10.61 | $10.66 | $10.66 | 1,024 |
| 2023-08-17 | $10.60 | $10.64 | $10.59 | $10.59 | $10.59 | 1,650 |
| 2023-08-16 | $10.69 | $10.69 | $10.55 | $10.55 | $10.55 | 2,771 |
| 2023-08-15 | $10.95 | $10.95 | $10.67 | $10.67 | $10.67 | 2,279 |
| 2023-08-14 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 388 |
| 2023-08-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 485 |
| 2023-08-10 | $11.15 | $11.15 | $11.02 | $11.02 | $11.02 | 1,338 |
| 2023-08-09 | $11.28 | $11.28 | $11.17 | $11.17 | $11.03 | 6,221 |
| 2023-08-08 | $11.13 | $11.13 | $10.95 | $11.12 | $10.98 | 9,253 |
| 2023-08-07 | $11.12 | $11.16 | $11.12 | $11.15 | $11.01 | 1,411 |
| 2023-08-04 | $11.37 | $11.37 | $11.00 | $11.01 | $10.88 | 2,122 |
| 2023-08-03 | $11.17 | $11.17 | $11.17 | $11.17 | $11.03 | 64 |
| 2023-08-02 | $11.42 | $11.43 | $11.37 | $11.37 | $11.23 | 582 |
| 2023-08-01 | $11.65 | $11.65 | $11.50 | $11.50 | $11.36 | 759 |
| 2023-07-31 | $11.69 | $11.69 | $11.69 | $11.69 | $11.54 | 129 |
| 2023-07-28 | $11.68 | $11.79 | $11.68 | $11.68 | $11.68 | 1,664 |
| 2023-07-27 | $11.89 | $11.89 | $11.68 | $11.68 | $11.68 | 1,990 |
| 2023-07-26 | $11.79 | $11.92 | $11.77 | $11.92 | $11.92 | 803 |
| 2023-07-25 | $11.81 | $11.81 | $11.77 | $11.79 | $11.79 | 1,226 |
| 2023-07-24 | $11.82 | $11.83 | $11.78 | $11.78 | $11.78 | 990 |
| 2023-07-21 | $11.63 | $11.71 | $11.63 | $11.66 | $11.66 | 539 |
| 2023-07-20 | $11.59 | $11.60 | $11.57 | $11.60 | $11.60 | 510 |
| 2023-07-19 | $11.38 | $11.52 | $11.38 | $11.50 | $11.50 | 3,892 |
| 2023-07-18 | $11.02 | $11.29 | $11.02 | $11.14 | $11.14 | 4,402 |
| 2023-07-17 | $11.48 | $11.48 | $10.98 | $10.99 | $10.99 | 2,277 |
| 2023-07-14 | $11.49 | $11.49 | $11.26 | $11.28 | $11.28 | 4,225 |
| 2023-07-13 | $11.75 | $11.75 | $11.49 | $11.54 | $11.54 | 883 |
| 2023-07-12 | $11.76 | $12.10 | $11.65 | $12.10 | $11.96 | 2,021 |
| 2023-07-11 | $11.56 | $11.56 | $11.56 | $11.56 | $11.42 | 74 |
| 2023-07-10 | $11.42 | $11.42 | $11.24 | $11.26 | $11.13 | 1,688 |
| 2023-07-07 | $11.34 | $11.34 | $11.34 | $11.34 | $11.21 | 83 |
| 2023-07-06 | $11.55 | $11.55 | $11.20 | $11.33 | $11.20 | 1,263 |
| 2023-07-05 | $11.60 | $11.60 | $11.54 | $11.54 | $11.40 | 2,743 |
| 2023-07-03 | $11.49 | $11.60 | $11.49 | $11.59 | $11.46 | 639 |
| 2023-06-30 | $11.56 | $11.56 | $11.35 | $11.42 | $11.29 | 1,257 |
| 2023-06-29 | $11.17 | $11.36 | $11.17 | $11.36 | $11.23 | 618 |
| 2023-06-28 | $11.11 | $11.11 | $11.11 | $11.11 | $10.98 | 37 |
| 2023-06-27 | $11.09 | $11.14 | $11.09 | $11.11 | $10.98 | 2,155 |
| 2023-06-26 | $10.85 | $11.05 | $10.85 | $11.03 | $10.90 | 510 |
| 2023-06-23 | $10.85 | $10.85 | $10.77 | $10.77 | $10.64 | 6,275 |
| 2023-06-22 | $11.00 | $11.00 | $10.93 | $10.93 | $10.80 | 543 |
| 2023-06-21 | $10.99 | $11.19 | $10.99 | $11.13 | $11.00 | 2,224 |
| 2023-06-20 | $11.34 | $11.34 | $11.22 | $11.22 | $11.09 | 1,376 |
| 2023-06-16 | $11.49 | $11.52 | $11.48 | $11.52 | $11.39 | 1,816 |
| 2023-06-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.37 | 353 |
| 2023-06-14 | $11.42 | $11.42 | $11.26 | $11.26 | $11.13 | 634 |
| 2023-06-13 | $11.24 | $11.40 | $11.13 | $11.13 | $11.00 | 2,151 |
| 2023-06-12 | $11.24 | $11.25 | $11.14 | $11.24 | $11.11 | 18,459 |
| 2023-06-09 | $11.31 | $11.31 | $11.24 | $11.24 | $11.11 | 1,530 |
| 2023-06-08 | $11.95 | $11.95 | $11.95 | $11.95 | $11.71 | 1,421 |
| 2023-06-07 | $11.17 | $11.43 | $11.17 | $11.43 | $11.20 | 10,337 |
| 2023-06-06 | $10.86 | $11.04 | $10.86 | $11.04 | $10.82 | 2,638 |
| 2023-06-05 | $10.99 | $11.07 | $10.79 | $10.82 | $10.60 | 4,755 |
| 2023-06-02 | $10.63 | $10.93 | $10.63 | $10.93 | $10.71 | 1,867 |
| 2023-06-01 | $10.34 | $10.57 | $10.34 | $10.54 | $10.33 | 6,238 |
| 2023-05-31 | $10.44 | $10.44 | $10.44 | $10.44 | $10.23 | 149 |
| 2023-05-30 | $10.39 | $10.45 | $10.39 | $10.45 | $10.24 | 371 |
| 2023-05-26 | $10.44 | $10.46 | $10.44 | $10.46 | $10.46 | 264 |
| 2023-05-25 | $10.59 | $10.59 | $10.00 | $10.00 | $10.00 | 5,730 |
| 2023-05-24 | $10.66 | $10.69 | $10.65 | $10.65 | $10.65 | 539 |
| 2023-05-23 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 330 |
| 2023-05-22 | $10.97 | $11.00 | $10.97 | $11.00 | $11.00 | 539 |
| 2023-05-19 | $11.07 | $11.10 | $10.90 | $10.93 | $10.93 | 3,423 |
| 2023-05-18 | $11.10 | $11.10 | $10.84 | $10.98 | $10.98 | 2,467 |
| 2023-05-17 | $10.93 | $11.00 | $10.93 | $11.00 | $11.00 | 838 |
| 2023-05-16 | $10.84 | $10.84 | $10.63 | $10.63 | $10.63 | 5,454 |
| 2023-05-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 169 |
| 2023-05-12 | $11.23 | $11.23 | $11.07 | $11.07 | $11.07 | 195 |
| 2023-05-11 | $10.96 | $11.06 | $10.91 | $11.06 | $11.06 | 2,118 |
| 2023-05-10 | $11.38 | $11.38 | $11.23 | $11.34 | $11.22 | 2,206 |
| 2023-05-09 | $11.35 | $11.40 | $11.35 | $11.40 | $11.28 | 1,169 |
| 2023-05-08 | $11.58 | $11.58 | $11.50 | $11.54 | $11.42 | 1,229 |
| 2023-05-05 | $11.50 | $11.60 | $11.50 | $11.60 | $11.48 | 721 |
| 2023-05-04 | $11.35 | $11.35 | $11.11 | $11.25 | $11.13 | 5,904 |
| 2023-05-03 | $11.59 | $11.67 | $11.42 | $11.42 | $11.30 | 4,163 |
| 2023-05-02 | $11.76 | $11.76 | $11.59 | $11.59 | $11.46 | 415 |
| 2023-05-01 | $12.18 | $12.18 | $12.09 | $12.09 | $11.96 | 392 |
| 2023-04-28 | $12.25 | $12.31 | $12.25 | $12.31 | $12.17 | 1,219 |
| 2023-04-27 | $12.10 | $12.10 | $12.10 | $12.10 | $11.97 | 137 |
| 2023-04-26 | $11.75 | $11.76 | $11.70 | $11.70 | $11.58 | 973 |
| 2023-04-25 | $11.96 | $11.96 | $11.84 | $11.84 | $11.72 | 1,039 |
| 2023-04-24 | $11.98 | $11.99 | $11.92 | $11.99 | $11.86 | 542 |
| 2023-04-21 | $12.03 | $12.06 | $12.03 | $12.06 | $11.93 | 418 |
| 2023-04-20 | $12.05 | $12.05 | $11.99 | $12.00 | $12.00 | 4,085 |
| 2023-04-19 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 6 |
| 2023-04-18 | $12.60 | $12.61 | $12.60 | $12.61 | $12.61 | 310 |
| 2023-04-17 | $12.50 | $12.70 | $12.50 | $12.70 | $12.70 | 180 |
| 2023-04-14 | $12.72 | $12.72 | $12.50 | $12.50 | $12.50 | 483 |
| 2023-04-13 | $12.52 | $12.52 | $12.25 | $12.25 | $12.25 | 970 |
| 2023-04-12 | $12.75 | $12.75 | $12.56 | $12.56 | $12.56 | 449 |
| 2023-04-11 | $12.87 | $12.88 | $12.84 | $12.84 | $12.70 | 750 |
| 2023-04-10 | $12.60 | $12.69 | $12.28 | $12.28 | $12.15 | 1,057 |
| 2023-04-06 | $12.62 | $12.63 | $12.62 | $12.63 | $12.49 | 114 |
| 2023-04-05 | $12.50 | $12.66 | $12.50 | $12.63 | $12.49 | 811 |
| 2023-04-04 | $12.47 | $12.47 | $12.47 | $12.47 | $12.34 | 197 |
| 2023-04-03 | $12.71 | $12.71 | $12.53 | $12.53 | $12.40 | 7,530 |
| 2023-03-31 | $12.46 | $12.46 | $12.46 | $12.46 | $12.32 | 188 |
| 2023-03-30 | $12.29 | $12.30 | $12.16 | $12.19 | $12.06 | 671 |
| 2023-03-29 | $11.96 | $12.06 | $11.96 | $12.06 | $11.93 | 2,639 |
| 2023-03-28 | $11.67 | $11.73 | $11.67 | $11.73 | $11.61 | 301 |
| 2023-03-27 | $11.66 | $11.66 | $11.66 | $11.66 | $11.54 | 177 |
| 2023-03-24 | $11.00 | $11.36 | $10.80 | $11.36 | $11.24 | 3,078 |
| 2023-03-23 | $11.20 | $11.20 | $11.00 | $11.06 | $10.94 | 5,637 |
| 2023-03-22 | $11.50 | $11.50 | $11.25 | $11.25 | $11.13 | 4,427 |
| 2023-03-21 | $11.73 | $11.77 | $11.73 | $11.77 | $11.65 | 411 |
| 2023-03-20 | $11.64 | $11.64 | $11.63 | $11.63 | $11.51 | 214 |
| 2023-03-17 | $11.16 | $11.24 | $11.15 | $11.24 | $11.12 | 2,417 |
| 2023-03-16 | $11.35 | $11.62 | $11.27 | $11.62 | $11.49 | 1,831 |
| 2023-03-15 | $11.51 | $11.65 | $11.51 | $11.58 | $11.46 | 830 |
| 2023-03-14 | $12.25 | $12.25 | $11.60 | $11.77 | $11.65 | 1,897 |
| 2023-03-13 | $11.50 | $11.70 | $11.50 | $11.70 | $11.58 | 11,391 |
| 2023-03-10 | $12.25 | $12.26 | $11.84 | $11.94 | $11.81 | 2,946 |
| 2023-03-09 | $12.90 | $12.90 | $12.55 | $12.56 | $12.29 | 2,331 |
| 2023-03-08 | $13.04 | $13.04 | $13.04 | $13.04 | $12.76 | 2,126 |
| 2023-03-07 | $13.30 | $13.30 | $12.98 | $13.01 | $12.74 | 3,679 |
| 2023-03-06 | $13.60 | $13.63 | $13.46 | $13.46 | $13.18 | 1,538 |
| 2023-03-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 282 |
| 2023-03-02 | $13.17 | $13.27 | $13.17 | $13.27 | $13.27 | 1,231 |
| 2023-03-01 | $13.23 | $13.23 | $13.09 | $13.16 | $13.16 | 3,082 |
| 2023-02-28 | $13.39 | $13.39 | $13.33 | $13.33 | $13.33 | 669 |
| 2023-02-27 | $13.66 | $13.82 | $13.40 | $13.40 | $13.40 | 1,898 |
| 2023-02-24 | $13.50 | $13.52 | $13.35 | $13.52 | $13.52 | 9,619 |
| 2023-02-23 | $13.75 | $13.75 | $13.46 | $13.62 | $13.62 | 7,014 |
| 2023-02-22 | $13.75 | $13.75 | $13.62 | $13.62 | $13.62 | 357 |
| 2023-02-21 | $13.95 | $13.95 | $13.62 | $13.71 | $13.71 | 1,454 |
| 2023-02-17 | $14.28 | $14.30 | $14.10 | $14.30 | $14.30 | 676 |
| 2023-02-16 | $14.10 | $14.20 | $13.96 | $14.20 | $14.20 | 13,665 |
| 2023-02-15 | $14.37 | $14.41 | $14.37 | $14.41 | $14.41 | 520 |
| 2023-02-14 | $14.49 | $14.49 | $14.26 | $14.37 | $14.37 | 1,168 |
| 2023-02-13 | $14.36 | $14.59 | $14.36 | $14.59 | $14.59 | 6,148 |
| 2023-02-10 | $14.28 | $14.37 | $14.28 | $14.37 | $14.37 | 1,117 |
| 2023-02-09 | $14.44 | $14.50 | $14.05 | $14.05 | $14.05 | 1,443 |
| 2023-02-08 | $14.55 | $14.61 | $14.46 | $14.55 | $14.44 | 4,122 |
| 2023-02-07 | $14.62 | $14.77 | $14.57 | $14.77 | $14.77 | 2,679 |
| 2023-02-06 | $14.75 | $14.82 | $14.75 | $14.82 | $14.82 | 1,745 |
| 2023-02-03 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 151 |
| 2023-02-02 | $15.07 | $15.35 | $15.07 | $15.25 | $15.25 | 9,167 |
| 2023-02-01 | $14.98 | $15.21 | $14.72 | $15.09 | $15.09 | 1,453 |
| 2023-01-31 | $14.60 | $14.94 | $14.60 | $14.94 | $14.94 | 1,147 |
| 2023-01-30 | $14.75 | $14.75 | $14.57 | $14.57 | $14.57 | 3,191 |
| 2023-01-27 | $14.68 | $14.69 | $14.67 | $14.67 | $14.67 | 3,740 |
| 2023-01-26 | $14.56 | $14.56 | $14.51 | $14.51 | $14.51 | 478 |
| 2023-01-25 | $14.03 | $14.56 | $14.03 | $14.56 | $14.56 | 1,964 |
| 2023-01-24 | $15.04 | $15.04 | $14.37 | $14.43 | $14.43 | 15,711 |
| 2023-01-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 98 |
| 2023-01-20 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 152 |
| 2023-01-19 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 145 |
| 2023-01-18 | $14.66 | $14.66 | $14.18 | $14.18 | $14.18 | 885 |
| 2023-01-17 | $14.81 | $14.81 | $14.78 | $14.78 | $14.78 | 1,350 |
| 2023-01-13 | $15.22 | $15.22 | $14.99 | $14.99 | $14.99 | 276 |
| 2023-01-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 41 |
| 2023-01-11 | $14.91 | $14.95 | $14.74 | $14.95 | $14.81 | 3,291 |
| 2023-01-10 | $14.54 | $14.72 | $14.54 | $14.72 | $14.58 | 1,057 |
| 2023-01-09 | $14.54 | $14.54 | $14.54 | $14.54 | $14.41 | 398 |
| 2023-01-06 | $14.59 | $14.63 | $14.59 | $14.60 | $14.47 | 1,761 |
| 2023-01-05 | $13.90 | $14.00 | $13.86 | $14.00 | $13.87 | 321 |
| 2023-01-04 | $14.02 | $14.44 | $14.02 | $14.24 | $14.11 | 1,460 |
| 2023-01-03 | $13.75 | $13.84 | $13.56 | $13.84 | $13.71 | 546 |
| 2022-12-30 | $13.49 | $13.63 | $13.45 | $13.63 | $13.51 | 9,767 |
| 2022-12-29 | $13.70 | $13.73 | $13.70 | $13.73 | $13.60 | 21,430 |
| 2022-12-28 | $13.90 | $13.90 | $13.43 | $13.43 | $13.31 | 3,860 |
| 2022-12-27 | $13.87 | $13.87 | $13.87 | $13.87 | $13.74 | 142 |
| 2022-12-23 | $13.40 | $13.72 | $13.40 | $13.72 | $13.59 | 8,863 |
| 2022-12-22 | $13.75 | $13.75 | $13.52 | $13.52 | $13.39 | 719 |
| 2022-12-21 | $13.71 | $13.71 | $13.52 | $13.61 | $13.48 | 1,142 |
| 2022-12-20 | $13.35 | $13.35 | $13.32 | $13.32 | $13.20 | 322 |
| 2022-12-19 | $13.48 | $13.48 | $13.12 | $13.26 | $13.13 | 551 |
| 2022-12-16 | $13.52 | $13.52 | $13.52 | $13.52 | $13.40 | 132 |
| 2022-12-15 | $15.00 | $15.00 | $13.86 | $13.86 | $13.73 | 2,901 |
| 2022-12-14 | $14.58 | $14.58 | $14.37 | $14.37 | $14.24 | 509 |
| 2022-12-13 | $14.91 | $14.92 | $14.57 | $14.57 | $14.44 | 4,371 |
| 2022-12-12 | $14.15 | $14.41 | $14.13 | $14.41 | $14.28 | 452 |
| 2022-12-09 | $14.31 | $14.31 | $14.25 | $14.25 | $13.99 | 143 |
| 2022-12-08 | $14.34 | $14.34 | $14.26 | $14.26 | $14.00 | 299 |
| 2022-12-07 | $14.03 | $14.25 | $14.03 | $14.25 | $13.99 | 2,384 |
| 2022-12-06 | $14.40 | $14.40 | $14.07 | $14.20 | $13.94 | 1,240 |
| 2022-12-05 | $14.59 | $14.59 | $14.37 | $14.37 | $14.11 | 583 |
| 2022-12-02 | $14.85 | $14.87 | $14.85 | $14.87 | $14.60 | 13,357 |
| 2022-12-01 | $14.99 | $15.08 | $14.81 | $14.90 | $14.63 | 7,546 |
| 2022-11-30 | $14.34 | $14.92 | $14.31 | $14.92 | $14.64 | 899 |
| 2022-11-29 | $14.31 | $14.55 | $14.31 | $14.55 | $14.29 | 9,756 |
| 2022-11-28 | $14.29 | $14.37 | $14.23 | $14.24 | $13.98 | 1,430 |
| 2022-11-25 | $14.83 | $14.83 | $14.78 | $14.78 | $14.51 | 2,238 |
| 2022-11-23 | $14.74 | $14.74 | $14.65 | $14.72 | $14.45 | 262 |
| 2022-11-22 | $14.68 | $14.77 | $14.68 | $14.77 | $14.50 | 387 |
| 2022-11-21 | $14.39 | $14.44 | $14.20 | $14.44 | $14.18 | 1,128 |
| 2022-11-18 | $14.25 | $14.32 | $14.18 | $14.32 | $14.32 | 308 |
| 2022-11-17 | $13.84 | $14.13 | $13.84 | $14.13 | $14.13 | 2,306 |
| 2022-11-16 | $14.28 | $14.30 | $14.15 | $14.21 | $14.21 | 1,255 |
| 2022-11-15 | $14.75 | $14.75 | $14.40 | $14.42 | $14.42 | 894 |
| 2022-11-14 | $14.63 | $14.63 | $14.39 | $14.39 | $14.39 | 7,012 |
| 2022-11-11 | $14.44 | $14.65 | $14.41 | $14.65 | $14.65 | 1,158 |
| 2022-11-10 | $14.14 | $14.26 | $14.14 | $14.26 | $14.26 | 2,224 |
| 2022-11-09 | $13.65 | $13.65 | $13.26 | $13.26 | $13.26 | 5,665 |
| 2022-11-08 | $13.85 | $13.85 | $13.67 | $13.73 | $13.63 | 3,713 |
| 2022-11-07 | $13.53 | $13.56 | $13.53 | $13.56 | $13.46 | 403 |
| 2022-11-04 | $13.49 | $13.49 | $13.44 | $13.44 | $13.34 | 1,124 |
| 2022-11-03 | $12.97 | $13.02 | $12.87 | $13.02 | $12.93 | 9,012 |
| 2022-11-02 | $13.51 | $13.58 | $13.21 | $13.21 | $13.12 | 5,220 |
| 2022-11-01 | $13.66 | $13.66 | $13.52 | $13.56 | $13.47 | 10,194 |
| 2022-10-31 | $13.60 | $13.60 | $13.53 | $13.53 | $13.43 | 2,175 |
| 2022-10-28 | $13.41 | $13.62 | $13.39 | $13.61 | $13.52 | 2,109 |
| 2022-10-27 | $13.19 | $13.19 | $13.01 | $13.01 | $12.92 | 398 |
| 2022-10-26 | $12.97 | $13.03 | $12.97 | $13.03 | $12.94 | 318 |
| 2022-10-25 | $12.73 | $12.80 | $12.73 | $12.80 | $12.71 | 567 |
| 2022-10-24 | $12.32 | $12.37 | $12.32 | $12.37 | $12.29 | 465 |
| 2022-10-21 | $12.09 | $12.15 | $11.94 | $12.12 | $12.03 | 777 |
| 2022-10-20 | $11.89 | $11.89 | $11.89 | $11.89 | $11.80 | 156 |
| 2022-10-19 | $11.97 | $11.97 | $11.82 | $11.82 | $11.74 | 265 |
| 2022-10-18 | $11.89 | $12.01 | $11.89 | $12.01 | $11.93 | 1,874 |
| 2022-10-17 | $11.81 | $11.85 | $11.78 | $11.78 | $11.70 | 13,204 |
| 2022-10-14 | $12.00 | $12.00 | $11.53 | $11.53 | $11.45 | 4,893 |
| 2022-10-13 | $11.89 | $11.89 | $11.89 | $11.89 | $11.81 | 123 |
| 2022-10-12 | $11.35 | $11.35 | $11.35 | $11.35 | $11.27 | 324 |
| 2022-10-11 | $11.78 | $11.78 | $11.63 | $11.63 | $11.34 | 335 |
| 2022-10-10 | $11.57 | $11.57 | $11.43 | $11.43 | $11.14 | 1,249 |
| 2022-10-07 | $11.65 | $11.65 | $11.46 | $11.46 | $11.46 | 710 |
| 2022-10-06 | $12.69 | $12.69 | $11.89 | $11.89 | $11.89 | 4,829 |
| 2022-10-05 | $12.23 | $12.31 | $12.23 | $12.31 | $12.31 | 276 |
| 2022-10-04 | $12.43 | $12.50 | $12.37 | $12.50 | $12.50 | 781 |
| 2022-10-03 | $11.31 | $11.90 | $11.09 | $11.86 | $11.86 | 9,435 |
| 2022-09-30 | $11.53 | $11.60 | $11.32 | $11.32 | $11.32 | 1,602 |
| 2022-09-29 | $11.67 | $11.69 | $11.50 | $11.61 | $11.61 | 1,238 |
| 2022-09-28 | $12.10 | $12.24 | $12.10 | $12.24 | $12.24 | 313 |
| 2022-09-27 | $11.88 | $11.88 | $11.76 | $11.83 | $11.83 | 2,260 |
| 2022-09-26 | $12.25 | $12.25 | $11.98 | $12.07 | $12.07 | 2,165 |
| 2022-09-23 | $12.68 | $12.68 | $12.39 | $12.51 | $12.51 | 2,029 |
| 2022-09-22 | $13.21 | $13.28 | $13.20 | $13.20 | $13.20 | 2,367 |
| 2022-09-21 | $13.88 | $13.88 | $13.36 | $13.36 | $13.36 | 1,827 |
| 2022-09-20 | $13.65 | $13.66 | $13.51 | $13.66 | $13.66 | 1,379 |
| 2022-09-19 | $13.11 | $13.99 | $13.11 | $13.99 | $13.99 | 10,495 |
| 2022-09-16 | $13.75 | $13.87 | $13.60 | $13.87 | $13.87 | 5,667 |
| 2022-09-15 | $13.85 | $13.87 | $13.85 | $13.87 | $13.87 | 1,686 |
| 2022-09-14 | $14.15 | $14.21 | $14.00 | $14.03 | $14.03 | 3,491 |
| 2022-09-13 | $14.63 | $14.63 | $14.15 | $14.15 | $14.15 | 1,631 |
| 2022-09-12 | $15.18 | $15.20 | $15.15 | $15.15 | $15.15 | 1,355 |
| 2022-09-09 | $14.93 | $14.93 | $14.93 | $14.93 | $14.81 | 35 |
| 2022-09-08 | $14.54 | $14.54 | $14.54 | $14.54 | $14.42 | 66 |
| 2022-09-07 | $14.54 | $14.55 | $14.54 | $14.55 | $14.44 | 940 |
| 2022-09-06 | $14.30 | $14.30 | $14.21 | $14.21 | $14.10 | 786 |
| 2022-09-02 | $15.00 | $15.00 | $14.43 | $14.43 | $14.43 | 810 |
| 2022-09-01 | $14.55 | $14.75 | $14.55 | $14.75 | $14.75 | 525 |
| 2022-08-31 | $14.89 | $14.89 | $14.76 | $14.76 | $14.76 | 618 |
| 2022-08-30 | $15.16 | $15.16 | $14.88 | $14.88 | $14.88 | 7,210 |
| 2022-08-29 | $15.41 | $15.41 | $15.33 | $15.33 | $15.33 | 407 |
| 2022-08-26 | $15.73 | $15.73 | $15.44 | $15.44 | $15.44 | 2,001 |
| 2022-08-25 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 264 |
| 2022-08-24 | $15.80 | $15.83 | $15.80 | $15.83 | $15.83 | 236 |
| 2022-08-23 | $15.82 | $15.90 | $15.80 | $15.80 | $15.80 | 1,856 |
| 2022-08-22 | $16.08 | $16.08 | $15.89 | $15.89 | $15.89 | 2,174 |
| 2022-08-19 | $16.30 | $16.40 | $16.30 | $16.40 | $16.40 | 343 |
| 2022-08-18 | $16.48 | $16.51 | $16.48 | $16.51 | $16.51 | 625 |
| 2022-08-17 | $15.52 | $16.67 | $15.52 | $16.61 | $16.61 | 667 |
| 2022-08-16 | $16.64 | $16.94 | $16.64 | $16.85 | $16.85 | 2,976 |
| 2022-08-15 | $16.47 | $16.69 | $16.47 | $16.69 | $16.69 | 2,275 |
| 2022-08-12 | $16.37 | $16.49 | $16.37 | $16.49 | $16.49 | 877 |
| 2022-08-11 | $16.29 | $16.34 | $16.19 | $16.19 | $16.19 | 630 |
| 2022-08-10 | $16.07 | $16.11 | $16.07 | $16.11 | $15.99 | 383 |
| 2022-08-09 | $16.81 | $16.81 | $15.79 | $15.79 | $15.68 | 430 |
| 2022-08-08 | $16.81 | $16.81 | $15.72 | $15.72 | $15.60 | 1,670 |
| 2022-08-05 | $15.55 | $15.61 | $15.50 | $15.61 | $15.49 | 2,401 |
| 2022-08-04 | $15.70 | $15.70 | $15.53 | $15.53 | $15.42 | 972 |
| 2022-08-03 | $15.75 | $15.88 | $15.75 | $15.75 | $15.64 | 4,260 |
| 2022-08-02 | $15.88 | $15.88 | $15.64 | $15.64 | $15.53 | 1,133 |
| 2022-08-01 | $16.06 | $16.06 | $15.58 | $16.02 | $15.91 | 1,238 |
| 2022-07-29 | $16.00 | $16.00 | $15.99 | $16.00 | $15.89 | 470 |
| 2022-07-28 | $15.38 | $15.78 | $15.38 | $15.76 | $15.64 | 1,452 |
| 2022-07-27 | $15.25 | $15.49 | $15.20 | $15.49 | $15.38 | 4,086 |
| 2022-07-26 | $15.35 | $15.35 | $15.35 | $15.35 | $15.24 | 118 |
| 2022-07-25 | $15.20 | $15.44 | $15.20 | $15.29 | $15.18 | 1,509 |
| 2022-07-22 | $15.13 | $15.13 | $15.00 | $15.06 | $14.96 | 457 |
| 2022-07-21 | $15.00 | $15.24 | $15.00 | $15.24 | $15.13 | 639 |
| 2022-07-20 | $15.49 | $15.53 | $15.49 | $15.51 | $15.40 | 441 |
| 2022-07-19 | $15.70 | $15.71 | $15.68 | $15.71 | $15.60 | 872 |
| 2022-07-18 | $15.47 | $15.47 | $15.33 | $15.33 | $15.22 | 175 |
| 2022-07-15 | $15.02 | $15.41 | $15.02 | $15.35 | $15.24 | 736 |
| 2022-07-14 | $14.52 | $14.76 | $14.52 | $14.76 | $14.65 | 320 |
| 2022-07-13 | $14.98 | $15.00 | $14.98 | $15.00 | $14.90 | 764 |
| 2022-07-12 | $15.62 | $15.65 | $15.39 | $15.39 | $15.28 | 3,272 |
| 2022-07-11 | $15.49 | $15.49 | $15.37 | $15.37 | $15.26 | 207 |
| 2022-07-08 | $15.47 | $15.47 | $15.47 | $15.47 | $15.36 | 115 |
| 2022-07-07 | $15.44 | $15.55 | $15.44 | $15.55 | $15.44 | 275 |
| 2022-07-06 | $14.70 | $15.29 | $14.70 | $15.28 | $15.18 | 1,808 |
| 2022-07-05 | $15.25 | $15.44 | $14.87 | $15.44 | $15.33 | 4,123 |
| 2022-07-01 | $15.66 | $15.70 | $15.66 | $15.70 | $15.58 | 491 |
| 2022-06-30 | $15.34 | $15.34 | $15.19 | $15.19 | $15.08 | 151 |
| 2022-06-29 | $15.49 | $15.56 | $15.49 | $15.56 | $15.45 | 135 |
| 2022-06-28 | $15.98 | $16.35 | $15.60 | $15.66 | $15.55 | 5,349 |
| 2022-06-27 | $15.90 | $15.99 | $15.89 | $15.89 | $15.78 | 1,573 |
| 2022-06-24 | $15.34 | $15.90 | $15.34 | $15.88 | $15.77 | 2,116 |
| 2022-06-23 | $15.10 | $15.33 | $14.85 | $15.33 | $15.22 | 1,461 |
| 2022-06-22 | $15.01 | $15.03 | $15.01 | $15.03 | $14.92 | 929 |
| 2022-06-21 | $14.95 | $15.10 | $14.92 | $15.09 | $14.99 | 4,510 |
| 2022-06-17 | $14.61 | $14.61 | $14.10 | $14.39 | $14.29 | 1,650 |
| 2022-06-16 | $14.31 | $14.31 | $14.07 | $14.26 | $14.15 | 10,673 |
| 2022-06-15 | $15.11 | $15.21 | $14.80 | $14.96 | $14.85 | 1,082 |
| 2022-06-14 | $14.97 | $14.97 | $14.53 | $14.72 | $14.61 | 1,591 |
| 2022-06-13 | $15.59 | $16.00 | $14.86 | $14.87 | $14.76 | 32,192 |
| 2022-06-10 | $16.25 | $16.25 | $16.10 | $16.20 | $16.08 | 22,559 |
| 2022-06-09 | $17.21 | $17.21 | $16.84 | $16.84 | $16.63 | 1,276 |
| 2022-06-08 | $17.71 | $17.73 | $17.41 | $17.41 | $17.20 | 1,463 |
| 2022-06-07 | $17.63 | $17.94 | $17.58 | $17.94 | $17.72 | 1,204 |
| 2022-06-06 | $17.69 | $17.80 | $17.66 | $17.66 | $17.44 | 635 |
| 2022-06-03 | $17.78 | $17.78 | $17.59 | $17.63 | $17.41 | 733 |
| 2022-06-02 | $17.31 | $17.92 | $17.31 | $17.92 | $17.70 | 1,878 |
| 2022-06-01 | $18.95 | $18.95 | $17.63 | $17.92 | $17.69 | 5,644 |
| 2022-05-31 | $17.94 | $18.07 | $17.94 | $18.07 | $17.85 | 27,044 |
| 2022-05-27 | $18.04 | $18.16 | $18.04 | $18.16 | $17.94 | 1,421 |
| 2022-05-26 | $18.03 | $18.05 | $17.92 | $17.93 | $17.70 | 7,372 |
| 2022-05-25 | $17.46 | $17.74 | $17.46 | $17.74 | $17.52 | 7,568 |
| 2022-05-24 | $16.68 | $17.49 | $16.68 | $17.39 | $17.17 | 852 |
| 2022-05-23 | $16.89 | $17.31 | $16.89 | $17.06 | $16.85 | 2,635 |
| 2022-05-20 | $16.73 | $16.73 | $15.99 | $16.54 | $16.34 | 7,474 |
| 2022-05-19 | $16.66 | $16.78 | $16.39 | $16.50 | $16.30 | 15,144 |
| 2022-05-18 | $18.95 | $18.95 | $16.18 | $16.71 | $16.50 | 65,435 |
| 2022-05-17 | $17.40 | $17.75 | $17.28 | $17.58 | $17.36 | 16,871 |
| 2022-05-16 | $16.80 | $17.25 | $16.72 | $17.04 | $16.83 | 7,716 |
| 2022-05-13 | $16.72 | $16.79 | $16.43 | $16.79 | $16.58 | 4,516 |
| 2022-05-12 | $15.81 | $16.55 | $15.81 | $16.27 | $16.07 | 81,563 |
| 2022-05-11 | $16.73 | $16.84 | $16.34 | $16.34 | $15.95 | 3,263 |
| 2022-05-10 | $17.15 | $17.15 | $16.14 | $16.38 | $16.00 | 3,361 |
| 2022-05-09 | $17.03 | $17.10 | $16.90 | $16.90 | $16.50 | 572 |
| 2022-05-06 | $17.23 | $17.38 | $17.23 | $17.32 | $16.91 | 2,401 |
| 2022-05-05 | $17.70 | $17.70 | $17.21 | $17.24 | $16.83 | 3,179 |
| 2022-05-04 | $17.64 | $17.83 | $16.89 | $17.75 | $17.33 | 8,378 |
| 2022-05-03 | $16.58 | $16.95 | $16.58 | $16.83 | $16.44 | 1,536 |
| 2022-05-02 | $16.58 | $16.58 | $15.88 | $16.35 | $15.97 | 13,999 |
| 2022-04-29 | $17.55 | $17.55 | $16.32 | $16.32 | $15.93 | 3,736 |
| 2022-04-28 | $16.92 | $17.26 | $16.92 | $17.24 | $16.83 | 9,075 |
| 2022-04-27 | $17.24 | $17.24 | $16.92 | $16.92 | $16.52 | 2,608 |
| 2022-04-26 | $17.50 | $17.55 | $17.20 | $17.20 | $16.79 | 2,114 |
| 2022-04-25 | $17.12 | $17.58 | $17.07 | $17.58 | $17.16 | 2,646 |
| 2022-04-22 | $18.34 | $18.35 | $17.92 | $17.92 | $17.49 | 6,863 |
| 2022-04-21 | $19.21 | $19.21 | $18.87 | $18.87 | $18.42 | 2,886 |
| 2022-04-20 | $18.36 | $18.72 | $18.36 | $18.68 | $18.24 | 3,790 |
| 2022-04-19 | $17.98 | $18.22 | $17.98 | $18.22 | $17.79 | 7,764 |
| 2022-04-18 | $18.13 | $18.13 | $17.74 | $17.82 | $17.40 | 2,750 |
| 2022-04-14 | $18.09 | $18.15 | $18.06 | $18.06 | $17.63 | 1,732 |
| 2022-04-13 | $17.89 | $17.96 | $17.82 | $17.88 | $17.45 | 2,012 |
| 2022-04-12 | $17.96 | $18.05 | $17.71 | $17.92 | $17.50 | 1,933 |
| 2022-04-11 | $17.95 | $17.95 | $17.95 | $17.95 | $17.52 | 140 |
| 2022-04-08 | $17.95 | $18.26 | $17.95 | $18.13 | $17.55 | 3,880 |
| 2022-04-07 | $17.59 | $17.89 | $17.59 | $17.89 | $17.31 | 222 |
| 2022-04-06 | $17.56 | $17.86 | $17.48 | $17.86 | $17.29 | 950 |
| 2022-04-05 | $17.57 | $17.57 | $17.30 | $17.30 | $16.74 | 7,723 |
| 2022-04-04 | $17.10 | $17.37 | $17.09 | $17.37 | $16.81 | 2,047 |
| 2022-04-01 | $16.43 | $17.06 | $16.42 | $17.06 | $16.51 | 3,166 |
| 2022-03-31 | $17.11 | $17.11 | $16.97 | $16.97 | $16.42 | 1,459 |
| 2022-03-30 | $16.96 | $17.18 | $16.96 | $17.18 | $16.63 | 570 |
| 2022-03-29 | $16.51 | $17.11 | $16.51 | $17.11 | $16.56 | 1,364 |
| 2022-03-28 | $16.64 | $16.81 | $16.59 | $16.81 | $16.26 | 3,385 |
| 2022-03-25 | $16.41 | $16.80 | $16.41 | $16.80 | $16.26 | 3,359 |
| 2022-03-24 | $16.23 | $16.37 | $16.23 | $16.37 | $15.84 | 1,590 |
| 2022-03-23 | $16.20 | $16.29 | $16.19 | $16.19 | $15.67 | 402 |
| 2022-03-22 | $16.29 | $16.29 | $16.22 | $16.24 | $15.72 | 1,016 |
| 2022-03-21 | $16.23 | $16.23 | $16.14 | $16.14 | $15.62 | 430 |
| 2022-03-18 | $15.82 | $16.03 | $15.82 | $16.03 | $15.51 | 1,915 |
| 2022-03-17 | $15.95 | $16.19 | $15.95 | $16.10 | $15.58 | 1,473 |
| 2022-03-16 | $16.00 | $16.02 | $15.65 | $15.98 | $15.47 | 2,189 |
| 2022-03-15 | $15.70 | $15.99 | $15.70 | $15.92 | $15.41 | 2,315 |
| 2022-03-14 | $15.65 | $15.79 | $15.52 | $15.60 | $15.10 | 1,880 |
| 2022-03-11 | $15.90 | $15.96 | $15.62 | $15.62 | $15.12 | 4,227 |
| 2022-03-10 | $15.71 | $15.79 | $15.58 | $15.79 | $15.29 | 1,575 |
| 2022-03-09 | $16.07 | $16.07 | $15.95 | $15.95 | $15.34 | 620 |
| 2022-03-08 | $16.28 | $16.34 | $15.91 | $15.91 | $15.30 | 3,287 |
| 2022-03-07 | $16.36 | $16.60 | $16.34 | $16.38 | $15.75 | 3,360 |
| 2022-03-04 | $16.90 | $16.90 | $16.55 | $16.64 | $16.00 | 2,426 |
| 2022-03-03 | $16.45 | $16.59 | $16.30 | $16.52 | $15.88 | 5,266 |
| 2022-03-02 | $15.96 | $16.29 | $15.95 | $16.21 | $15.59 | 3,422 |
| 2022-03-01 | $15.71 | $15.74 | $15.55 | $15.74 | $15.14 | 1,688 |
| 2022-02-28 | $15.77 | $15.89 | $15.57 | $15.89 | $15.28 | 8,119 |
| 2022-02-25 | $15.89 | $16.22 | $15.89 | $16.16 | $15.54 | 4,195 |
| 2022-02-24 | $15.20 | $15.33 | $14.89 | $15.33 | $14.74 | 6,418 |
| 2022-02-23 | $16.19 | $16.19 | $15.65 | $15.65 | $15.05 | 1,308 |
| 2022-02-22 | $15.87 | $15.98 | $15.81 | $15.87 | $15.26 | 3,947 |
| 2022-02-18 | $15.86 | $15.94 | $15.86 | $15.94 | $15.33 | 293 |
| 2022-02-17 | $15.73 | $15.99 | $15.57 | $15.92 | $15.31 | 141,815 |
| 2022-02-16 | $16.14 | $16.14 | $16.08 | $16.08 | $15.46 | 1,414 |
| 2022-02-15 | $16.10 | $16.10 | $15.83 | $15.94 | $15.33 | 2,685 |
| 2022-02-14 | $15.85 | $15.91 | $15.56 | $15.91 | $15.30 | 4,271 |
| 2022-02-11 | $16.22 | $16.23 | $15.99 | $16.13 | $15.52 | 3,040 |
| 2022-02-10 | $16.49 | $16.49 | $16.01 | $16.05 | $15.43 | 4,663 |
| 2022-02-09 | $16.63 | $16.69 | $16.63 | $16.65 | $15.85 | 1,066 |
| 2022-02-08 | $16.45 | $16.53 | $16.37 | $16.47 | $15.68 | 8,152 |
| 2022-02-07 | $16.39 | $16.57 | $16.39 | $16.43 | $15.64 | 3,869 |
| 2022-02-04 | $16.54 | $16.64 | $16.30 | $16.45 | $15.66 | 6,951 |
| 2022-02-03 | $16.91 | $16.91 | $16.72 | $16.79 | $15.98 | 2,751 |
| 2022-02-02 | $18.00 | $18.00 | $16.69 | $16.81 | $16.00 | 4,147 |
| 2022-02-01 | $16.45 | $16.68 | $16.43 | $16.66 | $15.86 | 5,640 |
| 2022-01-31 | $16.46 | $16.80 | $16.46 | $16.79 | $15.98 | 9,319 |
| 2022-01-28 | $15.95 | $16.71 | $15.95 | $16.71 | $15.91 | 1,514 |
| 2022-01-27 | $16.45 | $16.45 | $16.08 | $16.12 | $15.34 | 3,470 |
| 2022-01-26 | $16.58 | $16.68 | $15.92 | $16.04 | $15.27 | 6,765 |
| 2022-01-25 | $16.16 | $16.69 | $16.16 | $16.57 | $15.78 | 6,874 |
| 2022-01-24 | $16.28 | $16.35 | $15.64 | $16.31 | $15.52 | 8,957 |
| 2022-01-21 | $16.50 | $16.82 | $16.41 | $16.47 | $15.68 | 11,869 |
| 2022-01-20 | $16.75 | $16.99 | $16.67 | $16.67 | $15.87 | 7,967 |
| 2022-01-19 | $17.25 | $17.25 | $16.84 | $16.87 | $16.06 | 11,292 |
| 2022-01-18 | $17.25 | $17.25 | $16.86 | $17.03 | $16.21 | 16,883 |
| 2022-01-14 | $17.05 | $17.33 | $17.05 | $17.31 | $16.48 | 4,094 |
| 2022-01-13 | $17.11 | $17.35 | $17.07 | $17.18 | $16.35 | 19,388 |
| 2022-01-12 | $16.97 | $17.28 | $16.68 | $17.24 | $16.41 | 15,405 |
| 2022-01-11 | $17.40 | $17.40 | $16.97 | $17.20 | $16.37 | 27,315 |
| 2022-01-10 | $17.34 | $17.46 | $17.23 | $17.42 | $16.47 | 21,869 |
| 2022-01-07 | $16.97 | $17.36 | $16.97 | $17.29 | $16.35 | 34,286 |
| 2022-01-06 | $17.15 | $17.37 | $16.94 | $17.04 | $16.11 | 149,794 |
| 2022-01-05 | $17.28 | $17.49 | $17.09 | $17.11 | $16.18 | 11,394 |
| 2022-01-04 | $16.95 | $17.15 | $16.91 | $16.98 | $16.06 | 8,017 |
| 2022-01-03 | $17.13 | $17.13 | $16.74 | $16.92 | $16.00 | 8,085 |
| 2021-12-31 | $17.01 | $17.05 | $16.96 | $16.98 | $16.06 | 4,815 |
| 2021-12-30 | $16.97 | $17.02 | $16.88 | $16.97 | $16.04 | 36,306 |
| 2021-12-29 | $16.90 | $16.90 | $16.84 | $16.86 | $15.94 | 31,673 |
| 2021-12-28 | $16.84 | $16.84 | $16.73 | $16.80 | $15.89 | 25,729 |
| 2021-12-27 | $16.86 | $16.86 | $16.56 | $16.76 | $15.85 | 31,329 |
| 2021-12-23 | $16.60 | $16.73 | $16.57 | $16.62 | $15.72 | 24,632 |
| 2021-12-22 | $16.38 | $16.65 | $16.22 | $16.60 | $15.70 | 20,385 |
| 2021-12-21 | $16.50 | $16.50 | $16.32 | $16.38 | $15.49 | 56,714 |
| 2021-12-20 | $15.90 | $16.46 | $15.34 | $16.46 | $15.57 | 32,866 |
| 2021-12-17 | $16.39 | $16.50 | $16.01 | $16.01 | $15.14 | 8,572 |
| 2021-12-16 | $15.86 | $16.47 | $15.54 | $16.21 | $15.33 | 12,258 |
| 2021-12-15 | $15.50 | $15.86 | $15.50 | $15.86 | $15.00 | 2,105 |
| 2021-12-14 | $15.61 | $15.61 | $15.43 | $15.43 | $14.59 | 597 |
| 2021-12-13 | $15.26 | $15.50 | $15.26 | $15.46 | $14.62 | 954 |
| 2021-12-10 | $15.19 | $15.19 | $15.18 | $15.18 | $14.35 | 274 |
| 2021-12-09 | $14.98 | $15.27 | $14.98 | $15.18 | $14.25 | 3,317 |
| 2021-12-08 | $15.07 | $15.15 | $15.03 | $15.15 | $14.22 | 814 |
| 2021-12-07 | $15.09 | $15.20 | $15.09 | $15.16 | $14.23 | 2,888 |
| 2021-12-06 | $15.34 | $15.34 | $15.10 | $15.10 | $14.17 | 2,360 |
| 2021-12-03 | $14.74 | $15.02 | $14.74 | $15.02 | $14.10 | 4,567 |
| 2021-12-02 | $14.52 | $14.80 | $14.52 | $14.61 | $13.71 | 2,736 |
| 2021-12-01 | $14.70 | $14.72 | $14.37 | $14.37 | $13.49 | 15,952 |
| 2021-11-30 | $14.81 | $14.81 | $14.41 | $14.41 | $13.53 | 3,753 |
| 2021-11-29 | $15.03 | $15.03 | $15.03 | $15.03 | $14.10 | 505 |
| 2021-11-26 | $15.09 | $15.09 | $14.95 | $15.04 | $14.12 | 703 |
| 2021-11-24 | $15.08 | $15.17 | $15.08 | $15.10 | $14.17 | 26,098 |
| 2021-11-23 | $15.21 | $15.27 | $15.16 | $15.17 | $14.24 | 23,953 |
| 2021-11-22 | $14.81 | $15.18 | $14.76 | $15.02 | $14.10 | 31,061 |
| 2021-11-19 | $14.95 | $14.95 | $14.78 | $14.81 | $13.90 | 22,418 |
| 2021-11-18 | $14.91 | $15.00 | $14.91 | $14.95 | $14.03 | 26,068 |
| 2021-11-17 | $15.01 | $15.14 | $14.98 | $15.11 | $14.18 | 22,305 |
| 2021-11-16 | $15.10 | $15.18 | $15.02 | $15.02 | $14.10 | 40,793 |
| 2021-11-15 | $15.08 | $15.20 | $15.08 | $15.15 | $14.22 | 39,325 |
| 2021-11-12 | $15.11 | $15.18 | $15.07 | $15.07 | $14.15 | 36,468 |
| 2021-11-11 | $15.14 | $15.20 | $15.11 | $15.15 | $14.22 | 33,630 |
| 2021-11-10 | $15.05 | $15.17 | $15.05 | $15.13 | $14.20 | 36,320 |
| 2021-11-09 | $14.98 | $15.04 | $14.92 | $14.96 | $13.92 | 27,199 |
| 2021-11-08 | $15.10 | $15.14 | $14.98 | $15.09 | $14.04 | 32,877 |
| 2021-11-05 | $15.26 | $15.29 | $15.09 | $15.28 | $14.22 | 24,964 |
| 2021-11-04 | $15.14 | $15.14 | $14.53 | $14.69 | $13.67 | 12,382 |
| 2021-11-03 | $14.95 | $15.03 | $14.88 | $15.02 | $13.98 | 18,656 |
| 2021-11-02 | $14.79 | $15.02 | $14.79 | $14.91 | $13.88 | 46,876 |
| 2021-11-01 | $14.60 | $14.83 | $14.60 | $14.79 | $13.76 | 51,255 |
| 2021-10-29 | $14.61 | $14.76 | $14.59 | $14.68 | $13.66 | 39,465 |
| 2021-10-28 | $14.69 | $14.75 | $14.61 | $14.74 | $13.72 | 15,203 |
| 2021-10-27 | $14.93 | $14.93 | $14.61 | $14.63 | $13.62 | 36,870 |
| 2021-10-26 | $14.91 | $15.00 | $14.87 | $14.93 | $13.89 | 35,072 |
| 2021-10-25 | $14.84 | $14.91 | $14.78 | $14.83 | $13.80 | 22,905 |
| 2021-10-22 | $14.90 | $14.93 | $14.83 | $14.90 | $13.87 | 30,233 |
| 2021-10-21 | $14.95 | $14.95 | $14.79 | $14.89 | $13.86 | 30,142 |
| 2021-10-20 | $14.84 | $15.17 | $14.84 | $15.05 | $14.00 | 41,941 |
| 2021-10-19 | $14.60 | $14.75 | $14.60 | $14.73 | $13.71 | 31,123 |
| 2021-10-18 | $14.54 | $14.74 | $14.54 | $14.57 | $13.56 | 21,247 |
| 2021-10-15 | $15.00 | $15.00 | $14.80 | $14.85 | $13.82 | 36,970 |
| 2021-10-14 | $14.70 | $14.85 | $14.70 | $14.79 | $13.76 | 34,229 |
| 2021-10-13 | $14.33 | $14.54 | $14.31 | $14.50 | $13.49 | 37,106 |
| 2021-10-12 | $14.57 | $14.57 | $14.37 | $14.42 | $13.42 | 24,348 |
| 2021-10-11 | $14.90 | $14.97 | $14.67 | $14.70 | $13.55 | 30,269 |
| 2021-10-08 | $14.96 | $15.00 | $14.92 | $14.92 | $13.76 | 1,294 |
| 2021-10-07 | $15.15 | $15.17 | $14.99 | $14.99 | $13.82 | 1,230 |
| 2021-10-06 | $14.64 | $14.93 | $14.56 | $14.93 | $13.77 | 1,916 |
| 2021-10-05 | $14.90 | $15.00 | $14.87 | $14.87 | $13.71 | 4,803 |
| 2021-10-04 | $14.81 | $14.89 | $14.81 | $14.89 | $13.73 | 1,854 |
| 2021-10-01 | $14.62 | $14.86 | $14.50 | $14.78 | $13.62 | 686 |
| 2021-09-30 | $15.05 | $15.05 | $14.61 | $14.61 | $13.47 | 5,675 |
| 2021-09-29 | $15.07 | $15.07 | $15.07 | $15.07 | $13.90 | 215 |
| 2021-09-28 | $15.00 | $15.00 | $14.78 | $14.78 | $13.62 | 667 |
| 2021-09-27 | $15.03 | $15.03 | $15.00 | $15.00 | $13.83 | 241 |
| 2021-09-24 | $15.02 | $15.02 | $15.02 | $15.02 | $13.84 | 148 |
| 2021-09-23 | $15.09 | $15.09 | $15.09 | $15.09 | $13.91 | 313 |
| 2021-09-22 | $15.07 | $15.08 | $14.93 | $14.93 | $13.76 | 1,057 |
| 2021-09-21 | $15.01 | $15.01 | $14.86 | $14.86 | $13.70 | 671 |
| 2021-09-20 | $14.78 | $15.20 | $14.72 | $14.94 | $13.77 | 6,017 |
| 2021-09-17 | $15.31 | $15.31 | $15.10 | $15.10 | $13.92 | 4,579 |
| 2021-09-16 | $15.37 | $15.40 | $15.21 | $15.31 | $14.12 | 698 |
| 2021-09-15 | $15.27 | $15.54 | $15.27 | $15.44 | $14.23 | 1,307 |
| 2021-09-14 | $15.74 | $15.74 | $15.21 | $15.24 | $14.05 | 10,370 |
| 2021-09-13 | $15.59 | $15.59 | $15.40 | $15.51 | $14.29 | 5,359 |
| 2021-09-10 | $15.46 | $15.54 | $15.41 | $15.41 | $14.20 | 18,180 |
| 2021-09-09 | $15.83 | $15.84 | $15.68 | $15.68 | $14.39 | 5,051 |
| 2021-09-08 | $15.80 | $16.04 | $15.80 | $16.03 | $14.71 | 2,870 |
| 2021-09-07 | $16.11 | $16.11 | $15.81 | $15.83 | $14.53 | 12,660 |
| 2021-09-03 | $16.11 | $16.19 | $16.11 | $16.15 | $14.82 | 1,564 |
| 2021-09-02 | $16.05 | $16.21 | $15.99 | $16.21 | $14.88 | 1,070 |
| 2021-09-01 | $16.05 | $16.05 | $15.73 | $15.93 | $14.62 | 5,280 |
| 2021-08-31 | $16.05 | $16.07 | $16.01 | $16.06 | $14.74 | 1,169 |
| 2021-08-30 | $15.95 | $16.03 | $15.95 | $15.97 | $14.66 | 2,127 |
| 2021-08-27 | $15.92 | $16.01 | $15.90 | $15.91 | $14.61 | 1,731 |
| 2021-08-26 | $15.93 | $15.93 | $15.86 | $15.87 | $14.56 | 2,720 |
| 2021-08-25 | $16.00 | $16.08 | $15.87 | $16.03 | $14.72 | 2,701 |
| 2021-08-24 | $16.11 | $16.11 | $16.05 | $16.06 | $14.74 | 3,610 |
| 2021-08-23 | $16.21 | $16.50 | $16.21 | $16.28 | $14.94 | 1,880 |
| 2021-08-20 | $16.28 | $16.34 | $16.23 | $16.25 | $14.91 | 7,605 |
| 2021-08-19 | $16.38 | $16.38 | $16.00 | $16.07 | $14.75 | 1,614 |
| 2021-08-18 | $16.57 | $16.57 | $16.21 | $16.21 | $14.88 | 5,903 |
| 2021-08-17 | $16.50 | $16.65 | $16.40 | $16.65 | $15.28 | 18,258 |
| 2021-08-16 | $16.27 | $16.49 | $16.23 | $16.49 | $15.14 | 6,650 |
| 2021-08-13 | $16.24 | $16.36 | $16.22 | $16.33 | $14.98 | 1,129 |
| 2021-08-12 | $16.02 | $16.08 | $15.98 | $16.08 | $14.76 | 1,936 |
| 2021-08-11 | $16.44 | $16.44 | $15.96 | $15.96 | $14.65 | 1,055 |
| 2021-08-10 | $15.94 | $16.19 | $15.94 | $16.14 | $14.66 | 4,520 |
| 2021-08-09 | $15.72 | $15.86 | $15.27 | $15.85 | $14.39 | 4,883 |
| 2021-08-06 | $15.89 | $15.89 | $15.84 | $15.84 | $14.39 | 747 |
| 2021-08-05 | $15.72 | $15.82 | $15.72 | $15.82 | $14.37 | 143 |
| 2021-08-04 | $16.56 | $16.56 | $15.68 | $15.70 | $14.26 | 4,811 |
| 2021-08-03 | $15.87 | $16.02 | $15.87 | $16.02 | $14.55 | 872 |
| 2021-08-02 | $15.83 | $15.84 | $15.75 | $15.75 | $14.30 | 1,209 |
| 2021-07-30 | $15.86 | $15.86 | $15.65 | $15.66 | $14.22 | 1,868 |
| 2021-07-29 | $15.99 | $15.99 | $15.90 | $15.90 | $14.44 | 3,483 |
| 2021-07-28 | $15.80 | $15.92 | $15.64 | $15.83 | $14.38 | 6,043 |
| 2021-07-27 | $15.60 | $15.85 | $15.60 | $15.85 | $14.39 | 2,025 |
| 2021-07-26 | $15.63 | $15.67 | $15.59 | $15.67 | $14.23 | 17,777 |
| 2021-07-23 | $15.39 | $15.59 | $15.39 | $15.59 | $14.16 | 1,525 |
| 2021-07-22 | $15.38 | $15.40 | $15.37 | $15.39 | $13.97 | 1,584 |
| 2021-07-21 | $15.46 | $15.46 | $15.43 | $15.43 | $14.01 | 346 |
| 2021-07-20 | $15.59 | $15.69 | $15.39 | $15.39 | $13.97 | 1,777 |
| 2021-07-19 | $15.32 | $15.36 | $14.90 | $15.13 | $13.74 | 7,793 |
| 2021-07-16 | $15.33 | $15.62 | $15.33 | $15.52 | $14.09 | 1,402 |
| 2021-07-15 | $15.01 | $15.53 | $15.01 | $15.53 | $14.10 | 568 |
| 2021-07-14 | $15.39 | $15.40 | $15.25 | $15.40 | $13.98 | 1,760 |
| 2021-07-13 | $15.52 | $15.52 | $15.32 | $15.32 | $13.91 | 5,524 |
| 2021-07-12 | $15.73 | $15.73 | $15.50 | $15.65 | $14.11 | 3,499 |
| 2021-07-09 | $15.39 | $15.60 | $15.39 | $15.59 | $14.05 | 13,164 |
| 2021-07-08 | $15.24 | $15.37 | $15.24 | $15.28 | $13.77 | 3,281 |
| 2021-07-07 | $15.33 | $15.42 | $15.32 | $15.42 | $13.89 | 3,436 |
| 2021-07-06 | $15.28 | $15.35 | $15.11 | $15.34 | $13.82 | 1,882 |
| 2021-07-02 | $15.50 | $15.51 | $15.50 | $15.51 | $13.98 | 572 |
| 2021-07-01 | $15.45 | $15.57 | $15.45 | $15.52 | $13.99 | 3,203 |
| 2021-06-30 | $15.01 | $15.37 | $15.01 | $15.37 | $13.85 | 2,516 |
| 2021-06-29 | $15.40 | $15.50 | $15.20 | $15.21 | $13.71 | 1,341 |
| 2021-06-28 | $15.50 | $15.50 | $15.36 | $15.37 | $13.86 | 1,019 |
| 2021-06-25 | $15.40 | $15.49 | $15.37 | $15.49 | $13.96 | 1,319 |
| 2021-06-24 | $15.40 | $15.41 | $15.35 | $15.39 | $13.87 | 1,893 |
| 2021-06-23 | $15.79 | $15.79 | $15.30 | $15.30 | $13.79 | 3,091 |
| 2021-06-22 | $15.61 | $15.65 | $15.52 | $15.52 | $13.98 | 1,763 |
| 2021-06-21 | $15.20 | $15.60 | $15.20 | $15.60 | $14.06 | 2,016 |
| 2021-06-18 | $15.30 | $15.30 | $15.11 | $15.11 | $13.62 | 3,877 |
| 2021-06-17 | $15.78 | $15.78 | $15.63 | $15.67 | $14.12 | 1,015 |
| 2021-06-16 | $16.18 | $16.18 | $15.87 | $15.88 | $14.31 | 717 |
| 2021-06-15 | $16.18 | $16.18 | $16.07 | $16.14 | $14.54 | 2,034 |
| 2021-06-14 | $16.05 | $16.10 | $15.97 | $16.10 | $14.51 | 5,961 |
| 2021-06-11 | $16.21 | $16.23 | $16.13 | $16.23 | $14.63 | 1,839 |
| 2021-06-10 | $16.36 | $16.44 | $16.25 | $16.39 | $14.66 | 3,503 |
| 2021-06-09 | $16.22 | $16.25 | $16.19 | $16.19 | $14.48 | 5,096 |
| 2021-06-08 | $15.87 | $15.99 | $15.87 | $15.99 | $14.31 | 3,561 |
| 2021-06-07 | $16.05 | $16.09 | $16.05 | $16.06 | $14.37 | 4,706 |
| 2021-06-04 | $15.99 | $16.00 | $15.96 | $16.00 | $14.32 | 2,756 |
| 2021-06-03 | $15.73 | $15.88 | $15.73 | $15.88 | $14.21 | 1,897 |
| 2021-06-02 | $15.61 | $15.82 | $15.61 | $15.79 | $14.13 | 12,610 |
| 2021-06-01 | $16.07 | $16.07 | $15.53 | $15.60 | $13.96 | 4,321 |
| 2021-05-28 | $15.65 | $15.65 | $15.60 | $15.62 | $13.98 | 7,452 |
| 2021-05-27 | $15.57 | $15.78 | $15.55 | $15.55 | $13.92 | 1,991 |
| 2021-05-26 | $15.53 | $15.74 | $15.53 | $15.68 | $14.03 | 7,243 |
| 2021-05-25 | $15.82 | $15.82 | $15.70 | $15.72 | $14.07 | 2,512 |
| 2021-05-24 | $16.27 | $16.27 | $16.03 | $16.03 | $14.35 | 5,063 |
| 2021-05-21 | $16.29 | $16.29 | $15.99 | $16.01 | $14.33 | 1,910 |
| 2021-05-20 | $15.70 | $15.99 | $15.70 | $15.95 | $14.27 | 6,719 |
| 2021-05-19 | $15.53 | $15.68 | $15.35 | $15.68 | $14.03 | 19,172 |
| 2021-05-18 | $16.15 | $16.15 | $15.83 | $16.01 | $14.33 | 11,952 |
| 2021-05-17 | $16.47 | $16.55 | $15.84 | $16.20 | $14.50 | 15,978 |
| 2021-05-14 | $16.65 | $18.32 | $16.25 | $16.76 | $15.00 | 26,675 |
| 2021-05-13 | $15.74 | $16.27 | $15.74 | $16.20 | $14.50 | 15,505 |
| 2021-05-12 | $16.11 | $16.14 | $15.74 | $15.75 | $14.09 | 26,071 |
| 2021-05-11 | $16.36 | $16.46 | $16.10 | $16.21 | $14.39 | 15,329 |
| 2021-05-10 | $16.35 | $16.85 | $16.35 | $16.58 | $14.72 | 8,952 |
| 2021-05-07 | $16.22 | $16.37 | $16.20 | $16.30 | $14.47 | 20,542 |
| 2021-05-06 | $15.92 | $16.24 | $15.90 | $16.24 | $14.42 | 6,328 |
| 2021-05-05 | $15.96 | $16.01 | $15.94 | $15.94 | $14.16 | 18,845 |
| 2021-05-04 | $15.85 | $16.06 | $15.85 | $15.95 | $14.16 | 17,984 |
| 2021-05-03 | $15.77 | $15.96 | $15.72 | $15.89 | $14.11 | 5,373 |
| 2021-04-30 | $15.46 | $15.99 | $15.35 | $15.53 | $13.79 | 9,647 |
| 2021-04-29 | $15.60 | $15.60 | $15.39 | $15.50 | $13.76 | 12,568 |
| 2021-04-28 | $15.28 | $15.37 | $15.27 | $15.33 | $13.61 | 9,139 |
| 2021-04-27 | $15.50 | $15.50 | $15.20 | $15.23 | $13.52 | 11,462 |
| 2021-04-26 | $15.55 | $15.55 | $15.28 | $15.31 | $13.59 | 5,121 |
| 2021-04-23 | $15.26 | $15.46 | $15.24 | $15.42 | $13.69 | 9,927 |
| 2021-04-22 | $15.54 | $15.55 | $15.27 | $15.27 | $13.56 | 8,347 |
| 2021-04-21 | $15.31 | $15.49 | $15.26 | $15.49 | $13.75 | 19,127 |
| 2021-04-20 | $14.87 | $15.22 | $14.87 | $15.20 | $13.49 | 10,517 |
| 2021-04-19 | $15.16 | $15.16 | $15.00 | $15.03 | $13.34 | 8,521 |
| 2021-04-16 | $14.98 | $15.13 | $14.98 | $15.11 | $13.41 | 6,275 |
| 2021-04-15 | $14.86 | $14.89 | $14.86 | $14.88 | $13.21 | 6,325 |
| 2021-04-14 | $14.64 | $14.77 | $14.63 | $14.71 | $13.06 | 13,391 |
| 2021-04-13 | $14.60 | $14.64 | $14.53 | $14.60 | $12.96 | 3,610 |
| 2021-04-12 | $14.70 | $14.85 | $14.60 | $14.68 | $13.03 | 6,403 |
| 2021-04-09 | $14.69 | $14.77 | $14.62 | $14.73 | $12.99 | 13,554 |
| 2021-04-08 | $14.74 | $14.88 | $14.62 | $14.65 | $12.91 | 37,231 |
| 2021-04-07 | $14.83 | $14.83 | $14.68 | $14.76 | $13.01 | 51,587 |
| 2021-04-06 | $14.72 | $14.85 | $14.70 | $14.75 | $13.00 | 17,557 |
| 2021-04-05 | $14.80 | $14.86 | $14.69 | $14.78 | $13.03 | 13,420 |
| 2021-04-01 | $14.49 | $14.69 | $14.39 | $14.69 | $12.95 | 47,114 |
| 2021-03-31 | $14.54 | $14.63 | $14.49 | $14.50 | $12.78 | 24,315 |
| 2021-03-30 | $14.72 | $14.76 | $14.53 | $14.55 | $12.83 | 56,893 |
| 2021-03-29 | $14.34 | $14.84 | $14.34 | $14.75 | $13.00 | 51,778 |
| 2021-03-26 | $14.32 | $14.65 | $14.32 | $14.64 | $12.91 | 40,308 |
| 2021-03-25 | $14.02 | $14.19 | $13.77 | $14.18 | $12.50 | 26,436 |
| 2021-03-24 | $14.11 | $14.25 | $14.02 | $14.02 | $12.36 | 29,602 |
| 2021-03-23 | $14.10 | $14.23 | $13.94 | $13.99 | $12.33 | 71,183 |
| 2021-03-22 | $13.96 | $14.26 | $13.91 | $14.24 | $12.55 | 44,335 |
| 2021-03-19 | $14.10 | $14.22 | $14.02 | $14.06 | $12.39 | 59,656 |
| 2021-03-18 | $14.30 | $14.39 | $14.12 | $14.15 | $12.47 | 60,312 |
| 2021-03-17 | $14.26 | $14.35 | $14.12 | $14.34 | $12.64 | 58,017 |
| 2021-03-16 | $14.48 | $14.48 | $14.30 | $14.36 | $12.66 | 15,239 |
| 2021-03-15 | $14.30 | $14.43 | $14.18 | $14.43 | $12.72 | 24,353 |
| 2021-03-12 | $14.12 | $14.27 | $14.07 | $14.23 | $12.54 | 10,826 |
| 2021-03-11 | $14.04 | $14.21 | $13.96 | $13.98 | $12.32 | 25,262 |
| 2021-03-10 | $13.96 | $14.30 | $13.96 | $14.23 | $12.45 | 40,950 |
| 2021-03-09 | $13.90 | $14.11 | $13.86 | $13.86 | $12.13 | 37,789 |
| 2021-03-08 | $13.62 | $14.14 | $13.62 | $13.94 | $12.20 | 31,394 |
| 2021-03-05 | $13.32 | $13.64 | $13.24 | $13.62 | $11.92 | 18,767 |
| 2021-03-04 | $13.42 | $13.49 | $12.94 | $13.11 | $11.47 | 23,946 |
| 2021-03-03 | $12.97 | $13.32 | $12.96 | $13.21 | $11.56 | 17,206 |
| 2021-03-02 | $13.16 | $13.16 | $12.98 | $12.98 | $11.36 | 33,568 |
| 2021-03-01 | $13.05 | $13.23 | $13.01 | $13.02 | $11.39 | 43,524 |
| 2021-02-26 | $13.00 | $13.07 | $12.75 | $12.81 | $11.21 | 13,028 |
| 2021-02-25 | $13.48 | $13.50 | $13.04 | $13.13 | $11.48 | 19,586 |
| 2021-02-24 | $13.21 | $13.50 | $13.13 | $13.47 | $11.78 | 33,057 |
| 2021-02-23 | $13.13 | $13.24 | $13.05 | $13.19 | $11.54 | 24,664 |
| 2021-02-22 | $12.95 | $13.19 | $12.93 | $13.08 | $11.44 | 25,833 |
| 2021-02-19 | $13.08 | $13.15 | $12.93 | $12.93 | $11.31 | 36,170 |
| 2021-02-18 | $13.13 | $13.16 | $13.04 | $13.05 | $11.42 | 44,035 |
| 2021-02-17 | $12.82 | $13.13 | $12.82 | $13.12 | $11.48 | 30,154 |
| 2021-02-16 | $13.50 | $13.50 | $12.42 | $12.42 | $10.87 | 29,065 |
| 2021-02-12 | $12.82 | $12.85 | $12.76 | $12.84 | $11.23 | 18,322 |
| 2021-02-11 | $12.94 | $12.94 | $12.68 | $12.79 | $11.19 | 35,924 |
| 2021-02-10 | $13.11 | $13.16 | $12.95 | $13.04 | $11.32 | 48,309 |
| 2021-02-09 | $13.07 | $13.07 | $12.90 | $12.99 | $11.28 | 33,969 |
| 2021-02-08 | $13.00 | $13.05 | $12.95 | $13.03 | $11.31 | 19,612 |
| 2021-02-05 | $12.64 | $12.94 | $12.64 | $12.94 | $11.23 | 15,156 |
| 2021-02-04 | $12.33 | $12.67 | $12.32 | $12.67 | $11.00 | 10,419 |
| 2021-02-03 | $12.20 | $12.44 | $12.20 | $12.38 | $10.75 | 43,006 |
| 2021-02-02 | $12.20 | $12.37 | $12.15 | $12.19 | $10.58 | 35,486 |
| 2021-02-01 | $12.21 | $12.31 | $11.67 | $12.18 | $10.57 | 23,427 |
| 2021-01-29 | $12.35 | $12.51 | $12.10 | $12.19 | $10.58 | 25,172 |
| 2021-01-28 | $12.51 | $12.64 | $12.39 | $12.39 | $10.75 | 18,876 |
| 2021-01-27 | $12.64 | $12.79 | $12.26 | $12.26 | $10.64 | 14,063 |
| 2021-01-26 | $12.72 | $12.82 | $12.59 | $12.78 | $11.09 | 21,090 |
| 2021-01-25 | $12.43 | $12.72 | $12.43 | $12.72 | $11.04 | 19,551 |
| 2021-01-22 | $12.41 | $12.59 | $12.38 | $12.52 | $10.87 | 21,297 |
| 2021-01-21 | $12.80 | $12.82 | $12.65 | $12.74 | $11.06 | 17,534 |
| 2021-01-20 | $12.73 | $12.91 | $12.66 | $12.89 | $11.19 | 23,795 |
| 2021-01-19 | $12.70 | $12.85 | $12.70 | $12.74 | $11.06 | 17,875 |
| 2021-01-15 | $12.70 | $12.71 | $12.47 | $12.66 | $10.99 | 26,256 |
| 2021-01-14 | $12.68 | $13.09 | $12.64 | $12.95 | $11.24 | 43,908 |
| 2021-01-13 | $12.70 | $12.70 | $12.44 | $12.67 | $11.00 | 25,218 |
| 2021-01-12 | $12.22 | $12.67 | $12.17 | $12.49 | $10.84 | 41,373 |
| 2021-01-11 | $12.06 | $12.37 | $12.06 | $12.31 | $10.62 | 25,410 |
| 2021-01-08 | $12.26 | $12.26 | $11.97 | $12.16 | $10.49 | 13,137 |
| 2021-01-07 | $12.19 | $12.30 | $12.12 | $12.17 | $10.50 | 22,757 |
| 2021-01-06 | $11.39 | $12.29 | $11.39 | $12.12 | $10.45 | 29,262 |
| 2021-01-05 | $11.43 | $11.79 | $11.35 | $11.54 | $9.95 | 19,889 |
| 2021-01-04 | $11.69 | $11.72 | $11.11 | $11.26 | $9.71 | 11,799 |
| 2020-12-31 | $11.24 | $11.46 | $11.24 | $11.44 | $9.87 | 15,091 |
| 2020-12-30 | $11.31 | $11.45 | $11.27 | $11.29 | $9.74 | 14,673 |
| 2020-12-29 | $11.41 | $11.43 | $11.17 | $11.20 | $9.66 | 13,128 |
| 2020-12-28 | $11.29 | $11.59 | $11.29 | $11.31 | $9.75 | 15,780 |
| 2020-12-24 | $11.50 | $11.52 | $11.18 | $11.30 | $9.75 | 7,690 |
| 2020-12-23 | $11.32 | $11.45 | $11.27 | $11.34 | $9.78 | 66,954 |
| 2020-12-22 | $11.26 | $11.29 | $11.13 | $11.14 | $9.61 | 92,945 |
| 2020-12-21 | $11.39 | $11.42 | $11.11 | $11.38 | $9.81 | 113,192 |
| 2020-12-18 | $12.00 | $12.00 | $11.52 | $11.69 | $10.08 | 98,161 |
| 2020-12-17 | $11.91 | $11.91 | $11.75 | $11.79 | $10.17 | 67,007 |
| 2020-12-16 | $11.80 | $11.96 | $11.80 | $11.87 | $10.24 | 100,053 |
| 2020-12-15 | $11.76 | $12.06 | $11.67 | $11.87 | $10.24 | 29,820 |
| 2020-12-14 | $12.32 | $12.32 | $11.66 | $11.69 | $10.08 | 64,975 |
| 2020-12-11 | $11.96 | $12.09 | $11.89 | $12.03 | $10.37 | 13,771 |
| 2020-12-10 | $12.03 | $12.13 | $11.91 | $12.10 | $10.44 | 142,973 |
| 2020-12-09 | $12.28 | $12.44 | $12.13 | $12.26 | $10.44 | 112,754 |
| 2020-12-08 | $11.69 | $12.28 | $11.69 | $12.10 | $10.31 | 52,632 |
| 2020-12-07 | $11.96 | $11.97 | $11.74 | $11.81 | $10.06 | 94,225 |
| 2020-12-04 | $11.75 | $12.16 | $11.75 | $12.05 | $10.26 | 112,309 |
| 2020-12-03 | $11.41 | $11.61 | $11.33 | $11.50 | $9.80 | 130,409 |
| 2020-12-02 | $11.01 | $11.38 | $10.99 | $11.35 | $9.67 | 116,376 |
| 2020-12-01 | $11.18 | $11.34 | $10.99 | $11.08 | $9.44 | 48,478 |
| 2020-11-30 | $11.33 | $11.33 | $10.87 | $10.89 | $9.28 | 74,562 |
| 2020-11-27 | $11.40 | $11.44 | $11.25 | $11.28 | $9.61 | 35,563 |
| 2020-11-25 | $11.52 | $11.54 | $11.35 | $11.39 | $9.70 | 103,155 |
| 2020-11-24 | $10.91 | $11.72 | $10.91 | $11.68 | $9.95 | 101,498 |
| 2020-11-23 | $10.57 | $11.09 | $10.57 | $11.06 | $9.42 | 56,607 |
| 2020-11-20 | $10.59 | $10.63 | $10.44 | $10.58 | $9.01 | 91,576 |
| 2020-11-19 | $10.50 | $10.63 | $10.30 | $10.63 | $9.06 | 102,175 |
| 2020-11-18 | $10.88 | $11.01 | $10.55 | $10.55 | $8.99 | 160,398 |
| 2020-11-17 | $10.67 | $10.93 | $10.61 | $10.86 | $9.25 | 132,521 |
| 2020-11-16 | $10.83 | $10.91 | $10.64 | $10.89 | $9.28 | 170,977 |
| 2020-11-13 | $10.07 | $10.41 | $10.07 | $10.37 | $8.83 | 68,041 |
| 2020-11-12 | $10.10 | $10.12 | $9.75 | $9.91 | $8.44 | 139,911 |
| 2020-11-11 | $10.33 | $10.37 | $10.20 | $10.27 | $8.75 | 67,098 |
| 2020-11-10 | $10.03 | $10.42 | $9.96 | $10.41 | $8.87 | 158,318 |
| 2020-11-09 | $10.18 | $10.24 | $9.88 | $9.96 | $8.43 | 78,522 |
| 2020-11-06 | $9.09 | $9.19 | $8.84 | $8.89 | $7.52 | 71,645 |
| 2020-11-05 | $9.03 | $9.24 | $8.99 | $9.12 | $7.71 | 96,831 |
| 2020-11-04 | $8.80 | $9.23 | $8.80 | $8.87 | $7.50 | 62,369 |
| 2020-11-03 | $8.85 | $9.12 | $8.85 | $9.01 | $7.62 | 69,561 |
| 2020-11-02 | $8.37 | $8.89 | $8.36 | $8.80 | $7.44 | 87,745 |
| 2020-10-30 | $8.24 | $8.40 | $8.16 | $8.37 | $7.08 | 109,364 |
| 2020-10-29 | $8.02 | $8.37 | $7.82 | $8.29 | $7.01 | 61,488 |
| 2020-10-28 | $8.63 | $8.63 | $8.02 | $8.02 | $6.78 | 66,353 |
| 2020-10-27 | $8.86 | $8.86 | $8.56 | $8.56 | $7.24 | 38,757 |
| 2020-10-26 | $9.11 | $9.11 | $8.79 | $8.89 | $7.52 | 32,819 |
| 2020-10-23 | $9.43 | $9.46 | $9.21 | $9.29 | $7.86 | 29,424 |
| 2020-10-22 | $8.98 | $9.34 | $8.96 | $9.33 | $7.89 | 31,058 |
| 2020-10-21 | $8.92 | $8.98 | $8.88 | $8.91 | $7.54 | 27,061 |
| 2020-10-20 | $9.12 | $9.12 | $8.99 | $9.03 | $7.64 | 29,308 |
| 2020-10-19 | $9.40 | $9.41 | $9.08 | $9.08 | $7.68 | 90,216 |
| 2020-10-16 | $9.29 | $9.51 | $9.29 | $9.35 | $7.91 | 73,152 |
| 2020-10-15 | $9.15 | $9.43 | $9.14 | $9.41 | $7.96 | 68,164 |
| 2020-10-14 | $9.53 | $9.60 | $9.40 | $9.40 | $7.95 | 93,631 |
| 2020-10-13 | $9.73 | $9.80 | $9.50 | $9.56 | $8.09 | 88,854 |
| 2020-10-12 | $9.71 | $9.90 | $9.70 | $9.79 | $8.28 | 62,155 |
| 2020-10-09 | $10.10 | $10.10 | $9.79 | $9.79 | $8.28 | 15,670 |
| 2020-10-08 | $9.78 | $10.05 | $9.78 | $10.02 | $8.41 | 29,933 |
| 2020-10-07 | $9.47 | $9.69 | $9.47 | $9.65 | $8.10 | 24,619 |
| 2020-10-06 | $9.52 | $9.76 | $9.33 | $9.38 | $7.87 | 28,204 |
| 2020-10-05 | $9.69 | $9.69 | $9.27 | $9.49 | $7.96 | 30,728 |
| 2020-10-02 | $9.35 | $9.35 | $8.84 | $9.23 | $7.74 | 53,220 |
| 2020-10-01 | $9.13 | $9.21 | $8.96 | $9.08 | $7.62 | 65,688 |
| 2020-09-30 | $9.11 | $9.32 | $9.07 | $9.21 | $7.73 | 20,957 |
| 2020-09-29 | $9.32 | $9.32 | $8.95 | $9.08 | $7.62 | 17,202 |
| 2020-09-28 | $9.21 | $9.53 | $9.21 | $9.36 | $7.85 | 18,805 |
| 2020-09-25 | $8.68 | $9.02 | $8.68 | $9.02 | $7.56 | 18,322 |
| 2020-09-24 | $8.82 | $9.08 | $8.57 | $8.87 | $7.44 | 12,232 |
| 2020-09-23 | $9.41 | $9.52 | $8.84 | $8.84 | $7.41 | 26,026 |
| 2020-09-22 | $9.36 | $9.69 | $9.30 | $9.34 | $7.84 | 19,476 |
| 2020-09-21 | $9.78 | $9.78 | $9.25 | $9.47 | $7.95 | 55,984 |
| 2020-09-18 | $10.42 | $10.42 | $9.94 | $10.03 | $8.42 | 37,829 |
| 2020-09-17 | $10.08 | $10.59 | $10.08 | $10.24 | $8.59 | 25,000 |
| 2020-09-16 | $10.02 | $10.54 | $10.02 | $10.35 | $8.68 | 32,453 |
| 2020-09-15 | $10.13 | $10.31 | $10.04 | $10.07 | $8.45 | 29,753 |
| 2020-09-14 | $9.91 | $10.23 | $9.91 | $10.15 | $8.52 | 27,754 |
| 2020-09-11 | $10.05 | $10.05 | $9.64 | $9.89 | $8.30 | 22,696 |
| 2020-09-10 | $10.28 | $10.40 | $10.05 | $10.05 | $8.29 | 31,803 |
| 2020-09-09 | $10.15 | $10.43 | $10.15 | $10.32 | $8.52 | 18,472 |
| 2020-09-08 | $10.39 | $10.39 | $10.05 | $10.18 | $8.40 | 28,887 |
| 2020-09-04 | $10.64 | $10.83 | $10.30 | $10.55 | $8.71 | 16,762 |
| 2020-09-03 | $10.86 | $11.04 | $10.42 | $10.54 | $8.69 | 33,514 |
| 2020-09-02 | $10.38 | $10.79 | $10.38 | $10.76 | $8.88 | 24,219 |
| 2020-09-01 | $10.44 | $10.51 | $10.36 | $10.37 | $8.56 | 26,413 |
| 2020-08-31 | $10.82 | $10.82 | $10.62 | $10.62 | $8.77 | 10,085 |
| 2020-08-28 | $10.66 | $10.85 | $10.66 | $10.85 | $8.95 | 17,412 |
| 2020-08-27 | $11.14 | $11.14 | $10.64 | $10.69 | $8.83 | 24,966 |
| 2020-08-26 | $10.62 | $10.77 | $10.58 | $10.62 | $8.76 | 33,230 |
| 2020-08-25 | $10.94 | $11.08 | $10.77 | $10.83 | $8.94 | 25,553 |
| 2020-08-24 | $10.62 | $10.99 | $10.57 | $10.96 | $9.05 | 47,534 |
| 2020-08-21 | $10.60 | $10.60 | $10.47 | $10.52 | $8.68 | 40,817 |
| 2020-08-20 | $10.74 | $10.76 | $10.57 | $10.61 | $8.76 | 78,469 |
| 2020-08-19 | $10.85 | $11.00 | $10.76 | $10.78 | $8.90 | 19,201 |
| 2020-08-18 | $10.96 | $11.06 | $10.86 | $10.88 | $8.98 | 31,504 |
| 2020-08-17 | $11.09 | $11.13 | $11.04 | $11.04 | $9.11 | 13,539 |
| 2020-08-14 | $10.93 | $11.22 | $10.92 | $11.14 | $9.19 | 22,953 |
| 2020-08-13 | $11.14 | $11.28 | $11.03 | $11.06 | $9.13 | 33,712 |
| 2020-08-12 | $11.58 | $11.58 | $11.19 | $11.32 | $9.35 | 14,371 |
| 2020-08-11 | $11.52 | $11.71 | $11.25 | $11.29 | $9.32 | 19,658 |
| 2020-08-10 | $11.15 | $11.29 | $11.07 | $11.27 | $9.24 | 42,462 |
| 2020-08-07 | $10.62 | $10.97 | $10.61 | $10.96 | $8.99 | 61,020 |
| 2020-08-06 | $10.82 | $10.82 | $10.73 | $10.73 | $8.80 | 8,242 |
| 2020-08-05 | $10.85 | $10.86 | $10.73 | $10.79 | $8.85 | 32,701 |
| 2020-08-04 | $10.56 | $11.15 | $10.51 | $10.70 | $8.78 | 82,744 |
| 2020-08-03 | $10.45 | $10.56 | $10.36 | $10.52 | $8.63 | 37,118 |
| 2020-07-31 | $10.45 | $10.55 | $10.20 | $10.46 | $8.58 | 48,344 |
| 2020-07-30 | $10.61 | $10.72 | $10.52 | $10.63 | $8.72 | 77,177 |
| 2020-07-29 | $10.85 | $11.14 | $10.77 | $11.07 | $9.08 | 78,899 |
| 2020-07-28 | $10.92 | $11.17 | $10.88 | $10.90 | $8.94 | 67,860 |
| 2020-07-27 | $10.85 | $11.05 | $10.85 | $10.95 | $8.98 | 13,748 |
| 2020-07-24 | $11.13 | $11.23 | $10.90 | $10.95 | $8.98 | 83,008 |
| 2020-07-23 | $11.00 | $11.16 | $10.93 | $11.09 | $9.10 | 9,290 |
| 2020-07-22 | $10.94 | $11.12 | $10.91 | $11.12 | $9.12 | 6,381 |
| 2020-07-21 | $11.01 | $11.17 | $11.01 | $11.12 | $9.12 | 2,976 |
| 2020-07-20 | $10.53 | $10.62 | $10.52 | $10.56 | $8.66 | 6,559 |
| 2020-07-17 | $11.01 | $11.01 | $10.85 | $10.89 | $8.93 | 5,390 |
| 2020-07-16 | $10.99 | $11.16 | $10.96 | $11.04 | $9.06 | 1,968 |
| 2020-07-15 | $10.77 | $11.00 | $10.77 | $11.00 | $9.02 | 2,783 |
| 2020-07-14 | $10.20 | $10.41 | $10.20 | $10.39 | $8.52 | 3,741 |
| 2020-07-13 | $9.52 | $10.42 | $9.52 | $10.15 | $8.32 | 5,264 |
| 2020-07-10 | $9.89 | $10.19 | $9.89 | $10.19 | $8.28 | 5,734 |
| 2020-07-09 | $9.95 | $9.95 | $9.52 | $9.58 | $7.79 | 11,722 |
| 2020-07-08 | $10.13 | $10.39 | $10.06 | $10.21 | $8.30 | 31,494 |
| 2020-07-07 | $10.31 | $10.40 | $10.20 | $10.24 | $8.33 | 13,278 |
| 2020-07-06 | $10.50 | $10.82 | $10.42 | $10.60 | $8.62 | 26,079 |
| 2020-07-02 | $10.53 | $10.58 | $10.41 | $10.43 | $8.48 | 17,846 |
| 2020-07-01 | $10.45 | $10.70 | $10.31 | $10.31 | $8.38 | 9,925 |
| 2020-06-30 | $10.21 | $10.45 | $10.19 | $10.45 | $8.50 | 15,284 |
| 2020-06-29 | $9.99 | $10.35 | $9.99 | $10.26 | $8.34 | 20,143 |
| 2020-06-26 | $9.96 | $9.99 | $9.86 | $9.89 | $8.04 | 6,289 |
| 2020-06-25 | $10.37 | $10.52 | $10.27 | $10.52 | $8.56 | 956 |
| 2020-06-24 | $11.00 | $11.00 | $10.05 | $10.23 | $8.31 | 1,758 |
| 2020-06-23 | $11.16 | $11.16 | $11.02 | $11.02 | $8.96 | 409 |
| 2020-06-22 | $10.97 | $10.98 | $10.97 | $10.98 | $8.93 | 367 |
| 2020-06-19 | $11.54 | $11.54 | $11.11 | $11.11 | $9.03 | 1,972 |
| 2020-06-18 | $11.45 | $11.45 | $11.23 | $11.31 | $9.19 | 1,852 |
| 2020-06-17 | $11.68 | $11.68 | $11.27 | $11.27 | $9.17 | 815 |
| 2020-06-16 | $12.05 | $12.07 | $11.61 | $11.69 | $9.50 | 10,451 |
| 2020-06-15 | $10.37 | $11.41 | $10.37 | $11.29 | $9.18 | 7,784 |
| 2020-06-12 | $11.41 | $11.41 | $10.75 | $11.20 | $9.10 | 3,828 |
| 2020-06-11 | $8.73 | $11.39 | $8.73 | $10.63 | $8.64 | 13,744 |
| 2020-06-10 | $13.33 | $13.33 | $12.50 | $12.50 | $10.03 | 14,858 |
| 2020-06-09 | $13.31 | $13.39 | $13.10 | $13.36 | $10.71 | 4,618 |
| 2020-06-08 | $15.89 | $15.89 | $13.48 | $13.92 | $11.16 | 18,629 |
| 2020-06-05 | $13.32 | $13.65 | $13.08 | $13.11 | $10.51 | 5,074 |
| 2020-06-04 | $11.95 | $12.12 | $11.92 | $12.12 | $9.72 | 623 |
| 2020-06-03 | $11.40 | $11.91 | $11.39 | $11.73 | $9.41 | 12,280 |
| 2020-06-02 | $10.94 | $10.96 | $10.85 | $10.89 | $8.73 | 4,070 |
| 2020-06-01 | $10.40 | $10.71 | $10.40 | $10.71 | $8.59 | 5,898 |
| 2020-05-29 | $10.28 | $10.41 | $10.27 | $10.41 | $8.34 | 950 |
| 2020-05-28 | $10.74 | $11.03 | $10.55 | $10.55 | $8.46 | 20,080 |
| 2020-05-27 | $10.84 | $10.98 | $10.68 | $10.98 | $8.81 | 8,620 |
| 2020-05-26 | $10.10 | $10.59 | $10.09 | $10.43 | $8.36 | 2,568 |
| 2020-05-22 | $9.45 | $9.63 | $9.45 | $9.63 | $7.72 | 1,445 |
| 2020-05-21 | $9.78 | $9.86 | $9.66 | $9.71 | $7.79 | 1,393 |
| 2020-05-20 | $9.68 | $9.82 | $9.65 | $9.71 | $7.79 | 2,432 |
| 2020-05-19 | $9.42 | $9.61 | $9.30 | $9.33 | $7.48 | 2,183 |
| 2020-05-18 | $9.24 | $9.71 | $9.24 | $9.66 | $7.75 | 7,395 |
| 2020-05-15 | $8.37 | $8.61 | $8.37 | $8.48 | $6.80 | 3,145 |
| 2020-05-14 | $7.80 | $8.58 | $7.80 | $8.57 | $6.88 | 5,052 |
| 2020-05-13 | $8.81 | $8.83 | $8.09 | $8.19 | $6.57 | 20,766 |
| 2020-05-12 | $9.40 | $9.40 | $8.97 | $8.97 | $7.19 | 16,171 |
| 2020-05-11 | $9.70 | $9.70 | $9.44 | $9.44 | $7.51 | 11,382 |
| 2020-05-08 | $9.50 | $9.72 | $9.41 | $9.72 | $7.73 | 9,226 |
| 2020-05-07 | $9.35 | $9.37 | $9.02 | $9.03 | $7.19 | 9,778 |
| 2020-05-06 | $9.39 | $9.53 | $8.89 | $8.92 | $7.10 | 26,807 |
| 2020-05-05 | $9.70 | $9.84 | $9.37 | $9.37 | $7.46 | 7,258 |
| 2020-05-04 | $9.30 | $9.30 | $8.99 | $9.30 | $7.40 | 6,628 |
| 2020-05-01 | $9.53 | $9.70 | $9.27 | $9.30 | $7.40 | 11,056 |
| 2020-04-30 | $11.43 | $11.43 | $10.07 | $10.15 | $8.08 | 12,729 |
| 2020-04-29 | $10.48 | $10.76 | $10.46 | $10.59 | $8.43 | 16,303 |
| 2020-04-28 | $10.15 | $10.25 | $9.86 | $9.96 | $7.93 | 6,134 |
| 2020-04-27 | $9.07 | $9.61 | $9.04 | $9.58 | $7.63 | 5,534 |
| 2020-04-24 | $9.00 | $9.00 | $8.78 | $8.99 | $7.16 | 6,892 |
| 2020-04-23 | $8.87 | $9.07 | $8.82 | $8.82 | $7.02 | 13,158 |
| 2020-04-22 | $8.81 | $8.81 | $8.65 | $8.65 | $6.89 | 762 |
| 2020-04-21 | $8.69 | $8.69 | $8.46 | $8.52 | $6.79 | 11,712 |
| 2020-04-20 | $9.33 | $9.33 | $9.03 | $9.03 | $7.19 | 635 |
| 2020-04-17 | $9.29 | $9.47 | $9.29 | $9.47 | $7.54 | 883 |
| 2020-04-16 | $8.83 | $8.84 | $8.59 | $8.61 | $6.85 | 11,705 |
| 2020-04-15 | $9.21 | $9.21 | $8.53 | $9.03 | $7.19 | 19,071 |
| 2020-04-14 | $9.97 | $10.13 | $9.70 | $9.88 | $7.87 | 4,840 |
| 2020-04-13 | $9.70 | $9.96 | $9.25 | $9.57 | $7.62 | 14,260 |
| 2020-04-09 | $9.66 | $10.34 | $9.62 | $9.94 | $7.91 | 51,441 |
| 2020-04-08 | $8.50 | $9.29 | $8.46 | $9.26 | $7.26 | 59,288 |
| 2020-04-07 | $8.65 | $8.83 | $8.26 | $8.31 | $6.51 | 19,572 |
| 2020-04-06 | $7.15 | $7.88 | $7.15 | $7.87 | $6.17 | 6,917 |
| 2020-04-03 | $6.68 | $6.71 | $6.58 | $6.71 | $5.26 | 591 |
| 2020-04-02 | $7.40 | $7.40 | $6.98 | $7.26 | $5.69 | 2,816 |
| 2020-04-01 | $7.60 | $7.60 | $6.77 | $6.94 | $5.44 | 10,617 |
| 2020-03-31 | $8.25 | $8.35 | $7.84 | $8.04 | $6.31 | 11,295 |
| 2020-03-30 | $8.36 | $8.40 | $8.00 | $8.35 | $6.55 | 5,898 |
| 2020-03-27 | $8.20 | $8.93 | $8.00 | $8.65 | $6.78 | 34,983 |
| 2020-03-26 | $7.94 | $8.87 | $7.94 | $8.67 | $6.80 | 10,177 |
| 2020-03-25 | $7.55 | $8.59 | $7.07 | $7.86 | $6.17 | 27,073 |
| 2020-03-24 | $6.56 | $6.94 | $6.54 | $6.94 | $5.44 | 15,548 |
| 2020-03-23 | $6.10 | $6.10 | $5.63 | $5.63 | $4.41 | 411 |
| 2020-03-20 | $6.74 | $6.99 | $6.33 | $6.40 | $5.02 | 9,075 |
| 2020-03-19 | $6.09 | $6.73 | $6.00 | $6.62 | $5.19 | 3,631 |
| 2020-03-18 | $7.60 | $8.16 | $4.90 | $6.27 | $4.92 | 17,823 |
| 2020-03-17 | $7.77 | $8.44 | $7.77 | $8.44 | $6.62 | 2,874 |
| 2020-03-16 | $9.30 | $10.73 | $8.15 | $8.15 | $6.39 | 9,520 |
| 2020-03-13 | $9.77 | $9.83 | $9.40 | $9.53 | $7.47 | 2,444 |
| 2020-03-12 | $12.11 | $12.11 | $9.79 | $9.79 | $7.68 | 7,565 |
| 2020-03-11 | $14.52 | $14.52 | $14.52 | $14.52 | $11.38 | 36 |
| 2020-03-10 | $16.52 | $16.84 | $16.44 | $16.84 | $12.96 | 367 |
| 2020-03-09 | $16.97 | $16.97 | $15.85 | $15.85 | $12.20 | 4,261 |
| 2020-03-06 | $19.49 | $20.02 | $19.15 | $20.02 | $15.41 | 2,490 |
| 2020-03-05 | $20.86 | $20.86 | $20.81 | $20.81 | $16.02 | 191 |
| 2020-03-04 | $21.45 | $22.14 | $21.45 | $22.14 | $17.04 | 447 |
| 2020-03-03 | $21.68 | $22.08 | $20.61 | $20.61 | $15.86 | 32,873 |
| 2020-03-02 | $20.20 | $21.71 | $20.10 | $21.71 | $16.71 | 2,774 |
| 2020-02-28 | $19.64 | $20.04 | $19.11 | $20.00 | $15.39 | 15,104 |
| 2020-02-27 | $22.44 | $22.52 | $21.18 | $21.18 | $16.30 | 43,448 |
| 2020-02-26 | $24.50 | $24.50 | $23.35 | $23.35 | $17.97 | 14,874 |
| 2020-02-25 | $25.72 | $25.72 | $24.06 | $24.08 | $18.53 | 24,457 |
| 2020-02-24 | $25.91 | $25.91 | $25.73 | $25.73 | $19.80 | 4,719 |
| 2020-02-21 | $26.90 | $26.90 | $26.67 | $26.68 | $20.53 | 1,228 |
| 2020-02-20 | $26.53 | $26.91 | $26.53 | $26.85 | $20.67 | 400 |
| 2020-02-19 | $26.55 | $26.55 | $26.36 | $26.36 | $20.29 | 717 |
| 2020-02-18 | $26.55 | $26.68 | $26.50 | $26.62 | $20.49 | 1,206 |
| 2020-02-14 | $26.56 | $26.63 | $26.56 | $26.63 | $20.50 | 317 |
| 2020-02-13 | $26.79 | $26.79 | $26.59 | $26.59 | $20.46 | 100 |
| 2020-02-12 | $26.53 | $26.54 | $26.50 | $26.50 | $20.39 | 403 |
| 2020-02-11 | $26.42 | $26.49 | $26.29 | $26.29 | $20.23 | 1,217 |
| 2020-02-10 | $26.54 | $26.54 | $26.25 | $26.42 | $20.22 | 869 |
| 2020-02-07 | $26.70 | $26.70 | $26.28 | $26.28 | $20.11 | 600 |
| 2020-02-06 | $26.62 | $26.65 | $26.58 | $26.58 | $20.34 | 677 |
| 2020-02-05 | $26.43 | $26.43 | $26.43 | $26.43 | $20.22 | 15 |
| 2020-02-04 | $25.81 | $25.81 | $25.66 | $25.66 | $19.63 | 745 |
| 2020-02-03 | $25.29 | $25.61 | $25.24 | $25.25 | $19.32 | 3,701 |
| 2020-01-31 | $25.31 | $25.31 | $25.22 | $25.27 | $19.33 | 1,424 |
| 2020-01-30 | $25.14 | $25.57 | $25.14 | $25.57 | $19.56 | 578 |
| 2020-01-29 | $25.81 | $25.81 | $25.56 | $25.56 | $19.56 | 1,080 |
| 2020-01-28 | $25.97 | $25.98 | $25.96 | $25.96 | $19.86 | 2,425 |
| 2020-01-27 | $25.71 | $25.79 | $25.64 | $25.64 | $19.62 | 2,363 |
| 2020-01-24 | $26.60 | $26.60 | $26.18 | $26.25 | $20.09 | 2,618 |
| 2020-01-23 | $26.47 | $26.65 | $26.47 | $26.65 | $20.39 | 5,480 |
| 2020-01-22 | $26.95 | $26.95 | $26.54 | $26.54 | $20.31 | 297 |
| 2020-01-21 | $26.69 | $26.69 | $26.51 | $26.53 | $20.30 | 1,019 |
| 2020-01-17 | $26.65 | $26.66 | $26.65 | $26.66 | $20.39 | 190 |
| 2020-01-16 | $26.59 | $26.59 | $26.59 | $26.59 | $20.34 | 31 |
| 2020-01-15 | $26.35 | $26.35 | $26.35 | $26.35 | $20.16 | 23 |
| 2020-01-14 | $26.40 | $26.40 | $26.17 | $26.17 | $20.02 | 141 |
| 2020-01-13 | $26.20 | $26.20 | $26.13 | $26.17 | $20.02 | 1,097 |
| 2020-01-10 | $25.92 | $25.92 | $25.86 | $25.86 | $19.78 | 7,052 |
| 2020-01-09 | $26.12 | $26.81 | $26.10 | $26.32 | $19.81 | 11,631 |
| 2020-01-08 | $26.25 | $26.26 | $26.24 | $26.26 | $19.76 | 886 |
| 2020-01-07 | $26.26 | $26.26 | $26.26 | $26.26 | $19.76 | 175 |
| 2020-01-06 | $26.30 | $27.59 | $26.27 | $26.47 | $19.92 | 25,699 |
| 2020-01-03 | $26.21 | $26.60 | $26.21 | $26.36 | $19.83 | 32,086 |
| 2020-01-02 | $26.10 | $26.14 | $26.03 | $26.14 | $19.67 | 1,278 |
| 2019-12-31 | $26.50 | $26.66 | $26.50 | $26.66 | $20.06 | 650 |
| 2019-12-30 | $26.66 | $26.66 | $26.37 | $26.37 | $19.84 | 783 |
| 2019-12-27 | $26.71 | $26.71 | $26.62 | $26.62 | $20.03 | 100 |
| 2019-12-26 | $26.57 | $26.57 | $26.57 | $26.57 | $20.00 | 7 |
| 2019-12-24 | $26.43 | $26.43 | $26.40 | $26.40 | $19.87 | 626 |
| 2019-12-23 | $26.45 | $26.45 | $26.43 | $26.44 | $19.90 | 494 |
| 2019-12-20 | $26.47 | $26.47 | $26.47 | $26.47 | $19.92 | 6 |
| 2019-12-19 | $26.14 | $26.17 | $26.13 | $26.14 | $19.67 | 9,446 |
| 2019-12-18 | $25.89 | $26.06 | $25.89 | $26.04 | $19.59 | 3,483 |
| 2019-12-17 | $25.82 | $25.82 | $25.69 | $25.69 | $19.33 | 2,940 |
| 2019-12-16 | $25.71 | $25.71 | $25.71 | $25.71 | $19.34 | 0 |
| 2019-12-13 | $25.32 | $25.32 | $25.32 | $25.32 | $19.05 | 1 |
| 2019-12-12 | $25.40 | $25.40 | $25.29 | $25.29 | $19.03 | 100 |
| 2019-12-11 | $25.61 | $25.61 | $25.61 | $25.61 | $19.13 | 8 |
| 2019-12-10 | $25.82 | $25.82 | $25.80 | $25.80 | $19.27 | 228 |
| 2019-12-09 | $25.82 | $25.92 | $25.82 | $25.92 | $19.36 | 7,600 |
| 2019-12-06 | $25.71 | $25.71 | $25.71 | $25.71 | $19.21 | 80 |
| 2019-12-05 | $25.41 | $25.41 | $25.41 | $25.41 | $18.98 | 0 |
| 2019-12-04 | $25.36 | $25.36 | $25.36 | $25.36 | $18.95 | 0 |
| 2019-12-03 | $25.17 | $25.17 | $25.17 | $25.17 | $18.80 | 0 |
| 2019-12-02 | $25.34 | $25.34 | $25.17 | $25.17 | $18.80 | 100 |
| 2019-11-29 | $25.33 | $25.33 | $25.33 | $25.33 | $18.92 | 0 |
| 2019-11-27 | $25.54 | $25.54 | $25.54 | $25.54 | $19.08 | 0 |
| 2019-11-26 | $25.30 | $25.30 | $25.30 | $25.30 | $18.90 | 0 |
| 2019-11-25 | $25.21 | $25.21 | $25.21 | $25.21 | $18.83 | 0 |
| 2019-11-22 | $25.01 | $25.01 | $25.01 | $25.01 | $18.69 | 0 |
| 2019-11-21 | $24.83 | $25.01 | $24.83 | $25.01 | $18.69 | 1,000 |
| 2019-11-20 | $24.85 | $24.99 | $24.85 | $24.99 | $18.67 | 4,301 |
| 2019-11-19 | $24.95 | $24.95 | $24.95 | $24.95 | $18.64 | 60 |
| 2019-11-18 | $25.46 | $25.46 | $25.46 | $25.46 | $19.02 | 20 |
| 2019-11-15 | $25.41 | $25.46 | $25.41 | $25.46 | $19.02 | 100 |
| 2019-11-14 | $25.01 | $25.01 | $25.01 | $25.01 | $18.68 | 0 |
| 2019-11-13 | $24.96 | $24.96 | $24.96 | $24.96 | $18.64 | 2 |
| 2019-11-12 | $25.09 | $25.22 | $24.96 | $24.96 | $18.64 | 1,221 |
| 2019-11-11 | $25.02 | $25.11 | $25.02 | $25.08 | $18.74 | 201 |
| 2019-11-08 | $25.00 | $25.14 | $25.00 | $25.14 | $18.78 | 104 |
| 2019-11-07 | $25.49 | $25.49 | $25.19 | $25.19 | $18.76 | 1,886 |
| 2019-11-06 | $25.48 | $25.63 | $25.32 | $25.32 | $18.86 | 4,995 |
| 2019-11-05 | $25.65 | $25.65 | $25.47 | $25.63 | $19.09 | 1,497 |
| 2019-11-04 | $25.53 | $25.75 | $25.53 | $25.70 | $19.14 | 5,005 |
| 2019-11-01 | $24.76 | $25.28 | $24.76 | $25.28 | $18.83 | 800 |
| 2019-10-31 | $24.89 | $24.89 | $24.65 | $24.65 | $18.36 | 2,600 |
| 2019-10-30 | $24.85 | $24.85 | $24.63 | $24.82 | $18.49 | 1,600 |
| 2019-10-29 | $25.03 | $25.12 | $24.98 | $24.98 | $18.61 | 4,600 |
| 2019-10-28 | $25.06 | $25.13 | $24.90 | $24.93 | $18.57 | 3,600 |
| 2019-10-25 | $24.86 | $24.95 | $24.86 | $24.95 | $18.58 | 200 |
UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044 (HDLB) News Headlines
Recent UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044 (HDLB) News
Similar Companies to UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044 (HDLB) 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 | -- | -- | -- |