Swan Hedged Equity US Large Cap ETF (HEGD) Exchange: BATS
Data as of Nov. 21, 2025
$25.21 ($-0.02) -0.08%
Swan Hedged Equity US Large Cap ETF - Daily Information
Click for more stock information on Swan Hedged Equity US Large Cap ETF.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $25.09 |
| Previous Close | $25.21 |
| High | $25.33 |
| Low | $25.09 |
| Adjusted Open | $25.09 |
| Previous Adjusted Close | $25.21 |
| Adjusted High | $25.33 |
| Adjusted Low | $25.09 |
About Swan Hedged Equity US Large Cap ETF (HEGD)
Swan Hedged Equity US Large Cap ETF
Invest in Swan Hedged Equity US Large Cap ETF (HEGD)
Historical Stock Data for Swan Hedged Equity US Large Cap ETF (HEGD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | $25.09 | $25.33 | $25.09 | $25.21 | $25.21 | 76,505 |
| 2025-11-13 | $25.35 | $25.37 | $25.19 | $25.23 | $25.23 | 76,515 |
| 2025-11-12 | $25.56 | $25.61 | $25.39 | $25.47 | $25.47 | 70,937 |
| 2025-11-11 | $25.35 | $25.44 | $25.31 | $25.43 | $25.43 | 190,186 |
| 2025-11-10 | $25.24 | $25.41 | $25.24 | $25.34 | $25.34 | 119,923 |
| 2025-11-07 | $25.09 | $25.16 | $24.99 | $25.15 | $25.15 | 141,510 |
| 2025-11-06 | $25.29 | $25.31 | $25.15 | $25.17 | $25.17 | 90,978 |
| 2025-11-05 | $25.24 | $25.36 | $25.23 | $25.27 | $25.27 | 58,181 |
| 2025-11-04 | $25.29 | $25.39 | $25.27 | $25.28 | $25.28 | 62,034 |
| 2025-11-03 | $25.47 | $25.48 | $25.38 | $25.43 | $25.43 | 121,581 |
| 2025-10-31 | $25.46 | $25.52 | $25.37 | $25.42 | $25.42 | 315,893 |
| 2025-10-30 | $25.41 | $25.48 | $25.36 | $25.38 | $25.38 | 97,982 |
| 2025-10-29 | $25.57 | $25.60 | $25.45 | $25.54 | $25.54 | 2,215,591 |
| 2025-10-28 | $25.49 | $25.58 | $25.44 | $25.53 | $25.53 | 195,460 |
| 2025-10-27 | $25.35 | $25.45 | $25.32 | $25.45 | $25.45 | 87,510 |
| 2025-10-24 | $25.23 | $25.25 | $25.18 | $25.21 | $25.21 | 54,967 |
| 2025-10-23 | $25.01 | $25.11 | $24.99 | $25.11 | $25.11 | 156,379 |
| 2025-10-22 | $25.05 | $25.07 | $24.88 | $24.99 | $24.99 | 96,934 |
| 2025-10-21 | $25.04 | $25.10 | $25.03 | $25.09 | $25.09 | 68,498 |
| 2025-10-20 | $24.95 | $25.09 | $24.95 | $25.03 | $25.03 | 70,527 |
| 2025-10-17 | $24.83 | $24.94 | $24.80 | $24.92 | $24.92 | 99,710 |
| 2025-10-16 | $24.97 | $25.10 | $24.79 | $24.85 | $24.85 | 132,552 |
| 2025-10-15 | $24.95 | $25.07 | $24.82 | $24.91 | $24.91 | 236,746 |
| 2025-10-14 | $24.73 | $24.95 | $24.66 | $24.87 | $24.87 | 100,899 |
| 2025-10-13 | $24.80 | $24.92 | $24.79 | $24.83 | $24.83 | 101,530 |
| 2025-10-10 | $25.07 | $25.13 | $24.65 | $24.68 | $24.68 | 66,013 |
| 2025-10-09 | $25.14 | $25.14 | $25.03 | $25.07 | $25.07 | 51,805 |
| 2025-10-08 | $25.04 | $25.15 | $25.04 | $25.15 | $25.15 | 101,127 |
| 2025-10-07 | $25.11 | $25.14 | $24.98 | $25.01 | $25.01 | 94,511 |
| 2025-10-06 | $25.10 | $25.14 | $25.04 | $25.09 | $25.09 | 343,138 |
| 2025-10-03 | $25.04 | $25.13 | $25.01 | $25.02 | $25.02 | 107,663 |
| 2025-10-02 | $25.04 | $25.05 | $24.94 | $25.00 | $25.00 | 48,136 |
| 2025-10-01 | $24.80 | $25.03 | $24.79 | $24.98 | $24.98 | 83,556 |
| 2025-09-30 | $24.81 | $24.92 | $24.77 | $24.92 | $24.92 | 160,601 |
| 2025-09-29 | $24.82 | $24.87 | $24.77 | $24.82 | $24.82 | 35,819 |
| 2025-09-26 | $24.69 | $24.77 | $24.66 | $24.74 | $24.74 | 102,933 |
| 2025-09-25 | $24.59 | $24.71 | $24.59 | $24.65 | $24.65 | 95,060 |
| 2025-09-24 | $24.87 | $24.87 | $24.75 | $24.78 | $24.78 | 62,386 |
| 2025-09-23 | $24.93 | $24.94 | $24.80 | $24.84 | $24.84 | 150,178 |
| 2025-09-22 | $24.76 | $24.94 | $24.76 | $24.94 | $24.94 | 48,205 |
| 2025-09-19 | $24.78 | $24.83 | $24.74 | $24.83 | $24.83 | 41,841 |
| 2025-09-18 | $24.68 | $24.78 | $24.64 | $24.68 | $24.68 | 101,105 |
| 2025-09-17 | $24.70 | $24.70 | $24.55 | $24.61 | $24.61 | 38,966 |
| 2025-09-16 | $24.67 | $24.68 | $24.64 | $24.67 | $24.67 | 43,656 |
| 2025-09-15 | $24.63 | $24.68 | $24.60 | $24.68 | $24.68 | 67,865 |
| 2025-09-12 | $24.54 | $24.62 | $24.53 | $24.53 | $24.53 | 39,532 |
| 2025-09-11 | $24.45 | $24.60 | $24.45 | $24.56 | $24.56 | 144,657 |
| 2025-09-10 | $24.44 | $24.47 | $24.36 | $24.45 | $24.45 | 79,591 |
| 2025-09-09 | $24.29 | $24.35 | $24.23 | $24.35 | $24.35 | 33,496 |
| 2025-09-08 | $24.27 | $24.31 | $24.24 | $24.28 | $24.28 | 27,180 |
| 2025-09-05 | $24.35 | $24.37 | $24.16 | $24.24 | $24.24 | 82,421 |
| 2025-09-04 | $24.13 | $24.27 | $24.12 | $24.26 | $24.26 | 296,906 |
| 2025-09-03 | $24.09 | $24.17 | $24.04 | $24.10 | $24.10 | 28,070 |
| 2025-09-02 | $23.99 | $24.06 | $23.91 | $24.06 | $24.06 | 63,267 |
| 2025-08-29 | $24.25 | $24.25 | $24.13 | $24.14 | $24.14 | 52,936 |
| 2025-08-28 | $24.25 | $24.31 | $24.18 | $24.30 | $24.30 | 34,302 |
| 2025-08-27 | $24.18 | $24.25 | $24.18 | $24.24 | $24.24 | 38,588 |
| 2025-08-26 | $24.10 | $24.20 | $24.08 | $24.15 | $24.15 | 38,129 |
| 2025-08-25 | $24.16 | $24.18 | $24.07 | $24.07 | $24.07 | 140,923 |
| 2025-08-22 | $23.84 | $24.23 | $23.84 | $24.15 | $24.15 | 233,770 |
| 2025-08-21 | $23.94 | $23.99 | $23.89 | $23.89 | $23.89 | 62,239 |
| 2025-08-20 | $24.03 | $24.03 | $23.86 | $24.01 | $24.01 | 47,962 |
| 2025-08-19 | $24.08 | $24.17 | $24.00 | $24.00 | $24.00 | 25,647 |
| 2025-08-18 | $24.14 | $24.21 | $24.09 | $24.10 | $24.10 | 205,850 |
| 2025-08-15 | $24.15 | $24.20 | $24.11 | $24.11 | $24.11 | 91,038 |
| 2025-08-14 | $24.05 | $24.24 | $24.05 | $24.17 | $24.17 | 53,712 |
| 2025-08-13 | $24.19 | $24.24 | $24.14 | $24.21 | $24.21 | 64,983 |
| 2025-08-12 | $23.98 | $24.15 | $23.98 | $24.15 | $24.15 | 61,597 |
| 2025-08-11 | $24.10 | $24.18 | $23.91 | $23.94 | $23.94 | 93,225 |
| 2025-08-08 | $24.02 | $24.02 | $23.86 | $23.98 | $23.98 | 43,288 |
| 2025-08-07 | $23.95 | $23.97 | $23.75 | $23.85 | $23.85 | 242,681 |
| 2025-08-06 | $23.76 | $23.90 | $23.72 | $23.84 | $23.84 | 186,445 |
| 2025-08-05 | $23.79 | $24.00 | $23.69 | $23.69 | $23.69 | 81,419 |
| 2025-08-04 | $23.70 | $23.82 | $23.70 | $23.82 | $23.82 | 49,114 |
| 2025-08-01 | $23.69 | $23.69 | $23.53 | $23.56 | $23.56 | 123,160 |
| 2025-07-31 | $23.99 | $24.47 | $23.81 | $23.81 | $23.81 | 74,030 |
| 2025-07-30 | $23.94 | $23.99 | $23.83 | $23.83 | $23.83 | 54,655 |
| 2025-07-29 | $23.97 | $24.00 | $23.88 | $23.90 | $23.90 | 56,014 |
| 2025-07-28 | $23.98 | $24.00 | $23.91 | $23.96 | $23.96 | 39,298 |
| 2025-07-25 | $23.90 | $24.16 | $23.87 | $23.92 | $23.92 | 86,335 |
| 2025-07-24 | $23.91 | $23.95 | $23.90 | $23.90 | $23.90 | 32,584 |
| 2025-07-23 | $23.82 | $23.90 | $23.78 | $23.86 | $23.86 | 63,482 |
| 2025-07-22 | $23.75 | $24.02 | $23.71 | $23.74 | $23.74 | 38,050 |
| 2025-07-21 | $23.74 | $23.85 | $23.72 | $23.72 | $23.72 | 35,839 |
| 2025-07-18 | $23.78 | $23.80 | $23.70 | $23.74 | $23.74 | 50,222 |
| 2025-07-17 | $23.64 | $23.78 | $23.64 | $23.75 | $23.75 | 49,947 |
| 2025-07-16 | $23.62 | $23.70 | $23.54 | $23.70 | $23.70 | 120,514 |
| 2025-07-15 | $23.76 | $23.76 | $23.60 | $23.61 | $23.61 | 452,720 |
| 2025-07-14 | $23.61 | $23.68 | $23.58 | $23.62 | $23.62 | 30,330 |
| 2025-07-11 | $23.60 | $23.67 | $23.58 | $23.58 | $23.58 | 39,697 |
| 2025-07-10 | $23.60 | $23.72 | $23.59 | $23.64 | $23.64 | 20,761 |
| 2025-07-09 | $23.89 | $23.89 | $23.54 | $23.60 | $23.60 | 22,717 |
| 2025-07-08 | $23.58 | $23.60 | $23.52 | $23.53 | $23.53 | 65,661 |
| 2025-07-07 | $23.63 | $23.66 | $23.50 | $23.58 | $23.58 | 94,935 |
| 2025-07-03 | $23.63 | $23.72 | $23.63 | $23.68 | $23.68 | 21,261 |
| 2025-07-02 | $23.50 | $23.64 | $23.47 | $23.56 | $23.56 | 83,427 |
| 2025-07-01 | $23.44 | $23.52 | $23.43 | $23.50 | $23.50 | 86,631 |
| 2025-06-30 | $23.45 | $23.51 | $23.09 | $23.50 | $23.50 | 147,410 |
| 2025-06-27 | $23.32 | $23.43 | $23.28 | $23.36 | $23.36 | 24,726 |
| 2025-06-26 | $23.25 | $23.35 | $23.21 | $23.30 | $23.30 | 74,854 |
| 2025-06-25 | $23.23 | $23.23 | $23.15 | $23.20 | $23.20 | 91,340 |
| 2025-06-24 | $23.06 | $23.22 | $23.06 | $23.20 | $23.20 | 29,378 |
| 2025-06-23 | $22.91 | $23.04 | $22.89 | $23.00 | $23.00 | 42,305 |
| 2025-06-20 | $22.96 | $22.96 | $22.86 | $22.86 | $22.86 | 173,428 |
| 2025-06-18 | $22.96 | $23.03 | $22.89 | $22.90 | $22.90 | 46,727 |
| 2025-06-17 | $23.02 | $23.02 | $22.92 | $22.98 | $22.98 | 40,907 |
| 2025-06-16 | $22.78 | $23.09 | $22.78 | $22.99 | $22.99 | 34,144 |
| 2025-06-13 | $22.96 | $23.04 | $22.91 | $22.91 | $22.91 | 32,554 |
| 2025-06-12 | $22.99 | $23.09 | $22.99 | $23.04 | $23.04 | 24,554 |
| 2025-06-11 | $23.08 | $23.10 | $22.97 | $23.04 | $23.04 | 50,367 |
| 2025-06-10 | $23.01 | $23.05 | $22.97 | $23.01 | $23.01 | 42,429 |
| 2025-06-09 | $22.95 | $23.01 | $22.94 | $22.97 | $22.97 | 37,588 |
| 2025-06-06 | $22.94 | $23.22 | $22.91 | $22.95 | $22.95 | 45,666 |
| 2025-06-05 | $22.92 | $22.96 | $22.80 | $22.80 | $22.80 | 33,547 |
| 2025-06-04 | $22.91 | $22.96 | $22.89 | $22.90 | $22.90 | 57,656 |
| 2025-06-03 | $22.79 | $22.94 | $22.79 | $22.93 | $22.93 | 85,205 |
| 2025-06-02 | $22.71 | $22.82 | $22.66 | $22.79 | $22.79 | 113,646 |
| 2025-05-30 | $22.66 | $22.77 | $22.62 | $22.73 | $22.73 | 253,299 |
| 2025-05-29 | $22.81 | $22.81 | $22.68 | $22.77 | $22.77 | 57,250 |
| 2025-05-28 | $22.76 | $22.79 | $22.68 | $22.68 | $22.68 | 59,542 |
| 2025-05-27 | $22.68 | $22.79 | $22.64 | $22.78 | $22.78 | 56,824 |
| 2025-05-23 | $22.52 | $22.58 | $22.48 | $22.52 | $22.52 | 57,464 |
| 2025-05-22 | $22.60 | $22.68 | $22.55 | $22.57 | $22.57 | 25,417 |
| 2025-05-21 | $22.73 | $22.81 | $22.56 | $22.63 | $22.63 | 54,741 |
| 2025-05-20 | $22.84 | $22.86 | $22.76 | $22.81 | $22.81 | 28,382 |
| 2025-05-19 | $22.73 | $22.89 | $22.73 | $22.86 | $22.86 | 19,006 |
| 2025-05-16 | $22.74 | $22.86 | $22.73 | $22.86 | $22.86 | 45,741 |
| 2025-05-15 | $22.63 | $22.78 | $22.63 | $22.77 | $22.77 | 31,467 |
| 2025-05-14 | $22.68 | $22.71 | $22.63 | $22.68 | $22.68 | 30,922 |
| 2025-05-13 | $22.64 | $22.72 | $22.64 | $22.69 | $22.69 | 102,271 |
| 2025-05-12 | $22.58 | $22.64 | $22.39 | $22.61 | $22.61 | 86,437 |
| 2025-05-09 | $22.32 | $22.37 | $22.26 | $22.29 | $22.29 | 35,041 |
| 2025-05-08 | $22.34 | $22.41 | $22.27 | $22.28 | $22.28 | 50,257 |
| 2025-05-07 | $22.22 | $22.32 | $22.18 | $22.22 | $22.22 | 39,348 |
| 2025-05-06 | $22.20 | $22.39 | $22.17 | $22.23 | $22.23 | 61,564 |
| 2025-05-05 | $22.27 | $22.35 | $22.25 | $22.25 | $22.25 | 43,050 |
| 2025-05-02 | $22.32 | $22.39 | $22.28 | $22.39 | $22.39 | 49,585 |
| 2025-05-01 | $22.27 | $22.35 | $22.16 | $22.16 | $22.16 | 63,099 |
| 2025-04-30 | $21.99 | $22.17 | $21.91 | $22.17 | $22.17 | 635,406 |
| 2025-04-29 | $22.00 | $22.12 | $21.95 | $22.06 | $22.06 | 59,643 |
| 2025-04-28 | $22.02 | $22.04 | $21.91 | $22.03 | $22.03 | 32,931 |
| 2025-04-25 | $21.91 | $22.00 | $21.89 | $21.95 | $21.95 | 193,329 |
| 2025-04-24 | $21.74 | $21.99 | $21.74 | $21.99 | $21.99 | 189,015 |
| 2025-04-23 | $21.86 | $21.90 | $21.72 | $21.80 | $21.80 | 47,477 |
| 2025-04-22 | $21.56 | $21.68 | $21.55 | $21.65 | $21.65 | 180,536 |
| 2025-04-21 | $21.52 | $21.52 | $21.39 | $21.45 | $21.45 | 101,515 |
| 2025-04-17 | $21.68 | $21.70 | $21.59 | $21.64 | $21.64 | 40,245 |
| 2025-04-16 | $21.71 | $21.75 | $21.54 | $21.64 | $21.64 | 286,695 |
| 2025-04-15 | $21.81 | $21.90 | $21.77 | $21.79 | $21.79 | 43,890 |
| 2025-04-14 | $21.92 | $21.93 | $21.77 | $21.84 | $21.84 | 52,797 |
| 2025-04-11 | $21.61 | $21.84 | $21.59 | $21.82 | $21.82 | 435,176 |
| 2025-04-10 | $21.70 | $21.74 | $21.49 | $21.62 | $21.62 | 66,162 |
| 2025-04-09 | $21.21 | $21.91 | $21.21 | $21.83 | $21.83 | 53,915 |
| 2025-04-08 | $21.47 | $21.53 | $21.11 | $21.21 | $21.21 | 119,214 |
| 2025-04-07 | $21.13 | $21.62 | $21.13 | $21.24 | $21.24 | 135,540 |
| 2025-04-04 | $21.49 | $21.59 | $21.31 | $21.36 | $21.36 | 134,363 |
| 2025-04-03 | $21.73 | $21.79 | $21.64 | $21.70 | $21.70 | 59,866 |
| 2025-04-02 | $21.91 | $22.06 | $21.91 | $22.01 | $22.01 | 40,715 |
| 2025-04-01 | $21.89 | $21.99 | $21.84 | $21.98 | $21.98 | 53,252 |
| 2025-03-31 | $21.75 | $21.94 | $21.74 | $21.90 | $21.90 | 166,522 |
| 2025-03-28 | $22.01 | $22.01 | $21.84 | $21.87 | $21.87 | 28,663 |
| 2025-03-27 | $22.01 | $22.13 | $22.01 | $22.05 | $22.05 | 26,115 |
| 2025-03-26 | $22.19 | $22.21 | $22.04 | $22.09 | $22.09 | 36,832 |
| 2025-03-25 | $22.20 | $22.23 | $22.16 | $22.20 | $22.20 | 50,361 |
| 2025-03-24 | $22.13 | $22.19 | $22.13 | $22.18 | $22.18 | 42,447 |
| 2025-03-21 | $21.95 | $22.02 | $21.93 | $22.02 | $22.02 | 18,661 |
| 2025-03-20 | $21.97 | $22.09 | $21.97 | $21.99 | $21.99 | 33,104 |
| 2025-03-19 | $21.94 | $22.11 | $21.94 | $22.03 | $22.03 | 43,293 |
| 2025-03-18 | $21.97 | $21.97 | $21.91 | $21.93 | $21.93 | 29,944 |
| 2025-03-17 | $21.97 | $22.10 | $21.96 | $22.03 | $22.03 | 44,228 |
| 2025-03-14 | $21.88 | $21.99 | $21.86 | $21.97 | $21.97 | 55,788 |
| 2025-03-13 | $21.92 | $21.92 | $21.78 | $21.79 | $21.79 | 75,553 |
| 2025-03-12 | $21.96 | $21.99 | $21.89 | $21.94 | $21.94 | 26,406 |
| 2025-03-11 | $22.04 | $22.05 | $21.88 | $21.94 | $21.94 | 105,561 |
| 2025-03-10 | $22.12 | $22.15 | $21.93 | $22.02 | $22.02 | 50,729 |
| 2025-03-07 | $22.30 | $22.31 | $22.10 | $22.26 | $22.26 | 55,179 |
| 2025-03-06 | $22.24 | $22.36 | $22.18 | $22.21 | $22.21 | 65,884 |
| 2025-03-05 | $22.29 | $22.44 | $22.24 | $22.41 | $22.41 | 52,939 |
| 2025-03-04 | $22.39 | $22.46 | $22.23 | $22.28 | $22.28 | 86,447 |
| 2025-03-03 | $22.71 | $22.71 | $22.38 | $22.43 | $22.43 | 74,479 |
| 2025-02-28 | $22.49 | $22.66 | $22.43 | $22.65 | $22.65 | 279,676 |
| 2025-02-27 | $22.66 | $22.68 | $22.45 | $22.45 | $22.45 | 61,351 |
| 2025-02-26 | $22.71 | $22.77 | $22.61 | $22.67 | $22.67 | 62,066 |
| 2025-02-25 | $22.69 | $22.74 | $22.57 | $22.65 | $22.65 | 41,607 |
| 2025-02-24 | $22.82 | $22.84 | $22.69 | $22.69 | $22.69 | 158,111 |
| 2025-02-21 | $23.01 | $23.05 | $22.76 | $22.76 | $22.76 | 75,385 |
| 2025-02-20 | $23.05 | $23.06 | $22.95 | $23.02 | $23.02 | 104,967 |
| 2025-02-19 | $23.01 | $23.11 | $22.98 | $23.09 | $23.09 | 46,418 |
| 2025-02-18 | $23.05 | $23.05 | $22.98 | $23.02 | $23.02 | 38,062 |
| 2025-02-14 | $22.99 | $23.05 | $22.98 | $22.98 | $22.98 | 55,797 |
| 2025-02-13 | $22.87 | $23.02 | $22.87 | $22.99 | $22.99 | 47,589 |
| 2025-02-12 | $22.82 | $22.96 | $22.77 | $22.87 | $22.87 | 102,118 |
| 2025-02-11 | $22.88 | $22.93 | $22.83 | $22.93 | $22.93 | 68,943 |
| 2025-02-10 | $22.82 | $22.92 | $22.82 | $22.90 | $22.90 | 19,300 |
| 2025-02-07 | $22.97 | $22.97 | $22.78 | $22.80 | $22.80 | 43,113 |
| 2025-02-06 | $22.92 | $22.96 | $22.86 | $22.96 | $22.96 | 21,055 |
| 2025-02-05 | $22.79 | $22.88 | $22.78 | $22.87 | $22.87 | 33,601 |
| 2025-02-04 | $22.74 | $22.85 | $22.74 | $22.85 | $22.85 | 37,749 |
| 2025-02-03 | $22.67 | $22.79 | $22.61 | $22.76 | $22.76 | 37,318 |
| 2025-01-31 | $22.98 | $23.13 | $22.85 | $22.86 | $22.86 | 276,090 |
| 2025-01-30 | $22.90 | $22.96 | $22.82 | $22.92 | $22.92 | 20,891 |
| 2025-01-29 | $22.87 | $22.91 | $22.76 | $22.85 | $22.85 | 34,092 |
| 2025-01-28 | $23.14 | $23.14 | $22.75 | $22.98 | $22.98 | 59,491 |
| 2025-01-27 | $22.79 | $22.84 | $22.70 | $22.79 | $22.79 | 554,400 |
| 2025-01-24 | $23.05 | $23.05 | $22.94 | $22.99 | $22.99 | 24,544 |
| 2025-01-23 | $22.91 | $23.01 | $22.91 | $23.01 | $23.01 | 35,793 |
| 2025-01-22 | $22.89 | $23.00 | $22.89 | $22.96 | $22.96 | 17,035 |
| 2025-01-21 | $22.76 | $22.85 | $22.76 | $22.82 | $22.82 | 29,294 |
| 2025-01-17 | $22.67 | $22.77 | $22.58 | $22.73 | $22.73 | 44,631 |
| 2025-01-16 | $22.61 | $22.63 | $22.54 | $22.57 | $22.57 | 26,616 |
| 2025-01-15 | $22.52 | $22.64 | $22.52 | $22.59 | $22.59 | 35,167 |
| 2025-01-14 | $22.39 | $22.43 | $22.29 | $22.38 | $22.38 | 86,322 |
| 2025-01-13 | $22.25 | $22.36 | $22.24 | $22.33 | $22.33 | 30,142 |
| 2025-01-10 | $22.48 | $22.48 | $22.25 | $22.34 | $22.34 | 76,325 |
| 2025-01-08 | $22.53 | $22.57 | $22.45 | $22.54 | $22.54 | 45,340 |
| 2025-01-07 | $22.67 | $22.71 | $22.48 | $22.48 | $22.48 | 54,546 |
| 2025-01-06 | $22.69 | $22.79 | $22.63 | $22.66 | $22.66 | 63,912 |
| 2025-01-03 | $22.47 | $22.61 | $22.46 | $22.56 | $22.56 | 81,689 |
| 2025-01-02 | $22.47 | $22.57 | $22.33 | $22.43 | $22.43 | 41,485 |
| 2024-12-31 | $22.54 | $22.64 | $22.40 | $22.40 | $22.40 | 173,361 |
| 2024-12-30 | $22.48 | $22.58 | $22.42 | $22.53 | $22.53 | 50,584 |
| 2024-12-27 | $22.74 | $22.74 | $22.60 | $22.61 | $22.61 | 56,134 |
| 2024-12-26 | $22.88 | $22.94 | $22.87 | $22.93 | $22.83 | 36,274 |
| 2024-12-24 | $22.76 | $22.90 | $22.76 | $22.89 | $22.79 | 11,352 |
| 2024-12-23 | $22.70 | $22.78 | $22.65 | $22.78 | $22.68 | 401,878 |
| 2024-12-20 | $22.49 | $22.81 | $22.48 | $22.67 | $22.57 | 29,207 |
| 2024-12-19 | $22.69 | $22.69 | $22.58 | $22.58 | $22.48 | 39,936 |
| 2024-12-18 | $23.01 | $23.07 | $22.55 | $22.59 | $22.49 | 45,191 |
| 2024-12-17 | $22.99 | $23.04 | $22.93 | $22.93 | $22.83 | 1,517,156 |
| 2024-12-16 | $23.02 | $23.12 | $23.02 | $23.05 | $22.95 | 26,005 |
| 2024-12-13 | $23.06 | $23.07 | $22.96 | $22.99 | $22.89 | 49,899 |
| 2024-12-12 | $23.05 | $23.09 | $23.00 | $23.00 | $22.90 | 31,327 |
| 2024-12-11 | $23.05 | $23.18 | $23.03 | $23.07 | $22.97 | 31,562 |
| 2024-12-10 | $23.02 | $23.03 | $22.94 | $22.95 | $22.85 | 72,908 |
| 2024-12-09 | $23.09 | $23.09 | $22.98 | $23.00 | $22.90 | 24,563 |
| 2024-12-06 | $23.06 | $23.12 | $23.06 | $23.08 | $22.98 | 70,124 |
| 2024-12-05 | $23.06 | $23.12 | $23.00 | $23.00 | $22.90 | 36,663 |
| 2024-12-04 | $22.99 | $23.10 | $22.99 | $23.06 | $22.96 | 19,331 |
| 2024-12-03 | $22.91 | $22.96 | $22.91 | $22.93 | $22.83 | 25,260 |
| 2024-12-02 | $22.92 | $22.97 | $22.90 | $22.95 | $22.85 | 49,403 |
| 2024-11-29 | $22.85 | $23.50 | $22.83 | $22.92 | $22.92 | 9,879 |
| 2024-11-27 | $22.84 | $22.88 | $22.78 | $22.84 | $22.84 | 691,028 |
| 2024-11-26 | $22.80 | $22.90 | $22.80 | $22.85 | $22.85 | 79,772 |
| 2024-11-25 | $22.85 | $22.85 | $22.73 | $22.79 | $22.79 | 26,951 |
| 2024-11-22 | $22.70 | $22.77 | $22.70 | $22.75 | $22.75 | 23,112 |
| 2024-11-21 | $22.69 | $22.76 | $22.55 | $22.73 | $22.73 | 70,964 |
| 2024-11-20 | $22.57 | $22.63 | $22.50 | $22.62 | $22.62 | 30,105 |
| 2024-11-19 | $22.42 | $22.63 | $22.42 | $22.62 | $22.62 | 23,811 |
| 2024-11-18 | $22.49 | $22.57 | $22.44 | $22.52 | $22.52 | 60,546 |
| 2024-11-15 | $22.59 | $22.60 | $22.43 | $22.50 | $22.50 | 39,278 |
| 2024-11-14 | $22.79 | $22.79 | $22.69 | $22.73 | $22.73 | 56,364 |
| 2024-11-13 | $22.78 | $22.84 | $22.76 | $22.77 | $22.77 | 61,396 |
| 2024-11-12 | $22.86 | $22.87 | $22.73 | $22.80 | $22.80 | 29,758 |
| 2024-11-11 | $22.86 | $22.87 | $22.79 | $22.81 | $22.81 | 55,560 |
| 2024-11-08 | $22.77 | $22.87 | $22.77 | $22.80 | $22.80 | 29,663 |
| 2024-11-07 | $22.66 | $22.81 | $22.66 | $22.70 | $22.70 | 70,523 |
| 2024-11-06 | $22.57 | $22.69 | $22.49 | $22.65 | $22.65 | 49,946 |
| 2024-11-05 | $22.15 | $22.26 | $22.15 | $22.24 | $22.24 | 15,175 |
| 2024-11-04 | $22.15 | $22.20 | $22.07 | $22.12 | $22.12 | 41,559 |
| 2024-11-01 | $22.21 | $22.27 | $22.15 | $22.15 | $22.15 | 36,036 |
| 2024-10-31 | $22.27 | $22.29 | $22.08 | $22.08 | $22.08 | 75,981 |
| 2024-10-30 | $22.40 | $22.48 | $22.36 | $22.36 | $22.36 | 31,765 |
| 2024-10-29 | $22.35 | $22.46 | $22.35 | $22.40 | $22.40 | 36,735 |
| 2024-10-28 | $22.40 | $22.44 | $22.33 | $22.37 | $22.37 | 85,790 |
| 2024-10-25 | $22.41 | $22.51 | $22.35 | $22.35 | $22.35 | 40,931 |
| 2024-10-24 | $22.37 | $22.41 | $22.29 | $22.35 | $22.35 | 44,767 |
| 2024-10-23 | $22.42 | $22.42 | $22.24 | $22.33 | $22.33 | 56,931 |
| 2024-10-22 | $22.43 | $22.51 | $22.41 | $22.45 | $22.45 | 50,736 |
| 2024-10-21 | $22.47 | $22.51 | $22.42 | $22.45 | $22.45 | 15,501 |
| 2024-10-18 | $22.51 | $22.54 | $22.47 | $22.49 | $22.49 | 100,290 |
| 2024-10-17 | $22.67 | $22.67 | $22.49 | $22.50 | $22.50 | 22,526 |
| 2024-10-16 | $22.41 | $22.51 | $22.37 | $22.49 | $22.49 | 29,753 |
| 2024-10-15 | $22.51 | $22.51 | $22.39 | $22.39 | $22.39 | 30,360 |
| 2024-10-14 | $22.55 | $22.61 | $22.45 | $22.61 | $22.61 | 44,074 |
| 2024-10-11 | $22.38 | $22.50 | $22.34 | $22.50 | $22.50 | 40,543 |
| 2024-10-10 | $22.23 | $22.37 | $22.23 | $22.37 | $22.37 | 28,133 |
| 2024-10-09 | $22.23 | $22.38 | $22.22 | $22.33 | $22.33 | 42,997 |
| 2024-10-08 | $22.22 | $22.27 | $22.14 | $22.24 | $22.24 | 30,073 |
| 2024-10-07 | $22.17 | $22.24 | $22.04 | $22.04 | $22.04 | 84,127 |
| 2024-10-04 | $22.38 | $22.38 | $22.14 | $22.27 | $22.27 | 57,794 |
| 2024-10-03 | $22.05 | $22.18 | $22.05 | $22.11 | $22.11 | 70,570 |
| 2024-10-02 | $22.12 | $22.24 | $22.12 | $22.17 | $22.17 | 34,815 |
| 2024-10-01 | $22.17 | $22.25 | $22.12 | $22.20 | $22.20 | 23,040 |
| 2024-09-30 | $22.27 | $22.30 | $22.17 | $22.26 | $22.26 | 40,491 |
| 2024-09-27 | $22.25 | $22.30 | $22.19 | $22.27 | $22.27 | 49,556 |
| 2024-09-26 | $22.30 | $22.30 | $22.19 | $22.22 | $22.22 | 17,580 |
| 2024-09-25 | $22.22 | $22.24 | $22.14 | $22.18 | $22.18 | 24,349 |
| 2024-09-24 | $22.03 | $22.21 | $22.03 | $22.16 | $22.16 | 67,612 |
| 2024-09-23 | $22.09 | $22.17 | $22.09 | $22.12 | $22.12 | 52,619 |
| 2024-09-20 | $22.15 | $22.17 | $22.02 | $22.09 | $22.09 | 114,884 |
| 2024-09-19 | $22.00 | $22.20 | $22.00 | $22.06 | $22.06 | 968,186 |
| 2024-09-18 | $21.96 | $22.02 | $21.89 | $21.90 | $21.90 | 24,016 |
| 2024-09-17 | $22.03 | $22.03 | $21.87 | $21.99 | $21.99 | 94,305 |
| 2024-09-16 | $21.78 | $21.93 | $21.78 | $21.86 | $21.86 | 32,595 |
| 2024-09-13 | $21.90 | $21.93 | $21.85 | $21.90 | $21.90 | 76,073 |
| 2024-09-12 | $21.82 | $21.88 | $21.66 | $21.88 | $21.88 | 84,021 |
| 2024-09-11 | $21.50 | $21.74 | $21.37 | $21.62 | $21.62 | 34,279 |
| 2024-09-10 | $21.55 | $21.56 | $21.45 | $21.52 | $21.52 | 30,253 |
| 2024-09-09 | $21.40 | $21.54 | $21.38 | $21.44 | $21.44 | 37,185 |
| 2024-09-06 | $21.46 | $21.58 | $21.26 | $21.26 | $21.26 | 101,411 |
| 2024-09-05 | $21.78 | $21.78 | $21.51 | $21.56 | $21.56 | 206,482 |
| 2024-09-04 | $21.50 | $21.69 | $21.50 | $21.56 | $21.56 | 56,973 |
| 2024-09-03 | $21.73 | $21.79 | $21.56 | $21.64 | $21.64 | 112,514 |
| 2024-08-30 | $21.84 | $21.89 | $21.72 | $21.87 | $21.87 | 67,401 |
| 2024-08-29 | $21.97 | $21.99 | $21.73 | $21.79 | $21.79 | 127,116 |
| 2024-08-28 | $21.71 | $21.86 | $21.69 | $21.72 | $21.72 | 159,432 |
| 2024-08-27 | $21.82 | $21.86 | $21.77 | $21.82 | $21.82 | 20,804 |
| 2024-08-26 | $21.89 | $21.90 | $21.77 | $21.83 | $21.83 | 41,055 |
| 2024-08-23 | $21.67 | $21.93 | $21.67 | $21.84 | $21.84 | 93,925 |
| 2024-08-22 | $21.98 | $21.98 | $21.69 | $21.70 | $21.70 | 51,837 |
| 2024-08-21 | $21.77 | $21.88 | $21.73 | $21.85 | $21.85 | 84,440 |
| 2024-08-20 | $21.83 | $21.83 | $21.71 | $21.80 | $21.80 | 74,814 |
| 2024-08-19 | $21.66 | $21.74 | $21.64 | $21.74 | $21.74 | 64,352 |
| 2024-08-16 | $21.57 | $21.64 | $21.53 | $21.59 | $21.59 | 36,207 |
| 2024-08-15 | $21.50 | $21.58 | $21.46 | $21.57 | $21.57 | 42,603 |
| 2024-08-14 | $21.49 | $21.49 | $21.27 | $21.33 | $21.33 | 22,733 |
| 2024-08-13 | $21.22 | $21.32 | $21.17 | $21.30 | $21.30 | 25,651 |
| 2024-08-12 | $21.09 | $21.14 | $21.05 | $21.05 | $21.05 | 34,491 |
| 2024-08-09 | $21.13 | $21.15 | $21.04 | $21.15 | $21.15 | 24,762 |
| 2024-08-08 | $20.98 | $21.11 | $20.98 | $21.07 | $21.07 | 30,171 |
| 2024-08-07 | $20.89 | $21.10 | $20.82 | $20.82 | $20.82 | 57,174 |
| 2024-08-06 | $21.13 | $21.13 | $20.88 | $20.89 | $20.89 | 94,135 |
| 2024-08-05 | $20.96 | $21.03 | $20.82 | $20.93 | $20.93 | 53,530 |
| 2024-08-02 | $21.12 | $21.17 | $21.06 | $21.16 | $21.16 | 52,347 |
| 2024-08-01 | $21.51 | $21.57 | $21.24 | $21.32 | $21.32 | 31,487 |
| 2024-07-31 | $21.44 | $21.53 | $21.43 | $21.46 | $21.46 | 32,011 |
| 2024-07-30 | $21.35 | $21.42 | $21.21 | $21.30 | $21.30 | 71,774 |
| 2024-07-29 | $21.46 | $21.46 | $21.28 | $21.40 | $21.40 | 50,063 |
| 2024-07-26 | $21.28 | $21.40 | $21.28 | $21.32 | $21.32 | 40,483 |
| 2024-07-25 | $21.44 | $21.44 | $21.20 | $21.21 | $21.21 | 42,352 |
| 2024-07-24 | $21.43 | $21.43 | $21.22 | $21.24 | $21.24 | 92,356 |
| 2024-07-23 | $21.62 | $21.68 | $21.59 | $21.61 | $21.61 | 60,364 |
| 2024-07-22 | $21.78 | $21.78 | $21.50 | $21.67 | $21.67 | 48,100 |
| 2024-07-19 | $21.50 | $21.52 | $21.43 | $21.48 | $21.48 | 18,578 |
| 2024-07-18 | $21.76 | $21.79 | $21.54 | $21.62 | $21.62 | 33,285 |
| 2024-07-17 | $21.86 | $21.91 | $21.69 | $21.73 | $21.73 | 39,189 |
| 2024-07-16 | $21.71 | $21.99 | $21.71 | $21.81 | $21.81 | 25,900 |
| 2024-07-15 | $21.75 | $21.91 | $21.75 | $21.81 | $21.81 | 77,072 |
| 2024-07-12 | $21.62 | $21.88 | $21.62 | $21.71 | $21.71 | 33,887 |
| 2024-07-11 | $21.92 | $21.92 | $21.64 | $21.72 | $21.72 | 39,647 |
| 2024-07-10 | $21.68 | $21.82 | $21.63 | $21.82 | $21.82 | 22,764 |
| 2024-07-09 | $21.65 | $21.69 | $21.57 | $21.69 | $21.69 | 25,185 |
| 2024-07-08 | $21.56 | $21.60 | $21.54 | $21.56 | $21.56 | 27,216 |
| 2024-07-05 | $21.51 | $21.65 | $21.48 | $21.65 | $21.65 | 44,338 |
| 2024-07-03 | $21.40 | $21.57 | $21.35 | $21.57 | $21.57 | 15,077 |
| 2024-07-02 | $21.24 | $21.37 | $21.24 | $21.34 | $21.34 | 62,487 |
| 2024-07-01 | $21.31 | $21.32 | $21.23 | $21.24 | $21.24 | 32,009 |
| 2024-06-28 | $21.33 | $21.46 | $21.27 | $21.27 | $21.27 | 89,817 |
| 2024-06-27 | $21.32 | $21.35 | $21.28 | $21.30 | $21.30 | 55,574 |
| 2024-06-26 | $21.28 | $21.33 | $21.24 | $21.30 | $21.30 | 28,666 |
| 2024-06-25 | $21.25 | $21.29 | $21.22 | $21.28 | $21.28 | 11,272 |
| 2024-06-24 | $21.32 | $21.37 | $21.25 | $21.31 | $21.31 | 60,145 |
| 2024-06-21 | $21.25 | $21.33 | $21.23 | $21.31 | $21.31 | 41,961 |
| 2024-06-20 | $21.38 | $21.38 | $21.27 | $21.33 | $21.33 | 35,211 |
| 2024-06-18 | $21.27 | $21.35 | $21.27 | $21.33 | $21.33 | 23,507 |
| 2024-06-17 | $21.10 | $21.33 | $21.10 | $21.24 | $21.24 | 21,942 |
| 2024-06-14 | $21.09 | $21.17 | $21.07 | $21.17 | $21.17 | 36,378 |
| 2024-06-13 | $21.13 | $21.17 | $21.06 | $21.17 | $21.17 | 25,431 |
| 2024-06-12 | $21.10 | $21.19 | $21.10 | $21.12 | $21.12 | 815,252 |
| 2024-06-11 | $20.87 | $20.97 | $20.84 | $20.95 | $20.95 | 18,149 |
| 2024-06-10 | $20.83 | $20.94 | $20.83 | $20.92 | $20.92 | 21,444 |
| 2024-06-07 | $20.82 | $20.99 | $20.82 | $20.87 | $20.87 | 47,369 |
| 2024-06-06 | $20.96 | $20.96 | $20.89 | $20.94 | $20.94 | 26,448 |
| 2024-06-05 | $20.84 | $20.94 | $20.75 | $20.94 | $20.94 | 54,187 |
| 2024-06-04 | $20.71 | $20.75 | $20.62 | $20.71 | $20.71 | 94,704 |
| 2024-06-03 | $20.70 | $20.76 | $20.56 | $20.65 | $20.65 | 130,692 |
| 2024-05-31 | $20.66 | $20.67 | $20.47 | $20.64 | $20.64 | 125,325 |
| 2024-05-30 | $20.69 | $20.69 | $20.54 | $20.59 | $20.59 | 33,068 |
| 2024-05-29 | $20.64 | $20.69 | $20.58 | $20.58 | $20.58 | 13,444 |
| 2024-05-28 | $20.74 | $20.82 | $20.69 | $20.69 | $20.69 | 31,400 |
| 2024-05-24 | $20.74 | $20.80 | $20.71 | $20.74 | $20.74 | 229,401 |
| 2024-05-23 | $20.88 | $20.88 | $20.65 | $20.69 | $20.69 | 24,649 |
| 2024-05-22 | $20.82 | $20.86 | $20.73 | $20.83 | $20.83 | 33,276 |
| 2024-05-21 | $20.75 | $20.84 | $20.75 | $20.84 | $20.84 | 64,256 |
| 2024-05-20 | $20.77 | $20.85 | $20.77 | $20.81 | $20.81 | 19,364 |
| 2024-05-17 | $20.73 | $20.81 | $20.73 | $20.81 | $20.81 | 67,650 |
| 2024-05-16 | $20.76 | $20.86 | $20.67 | $20.67 | $20.67 | 35,633 |
| 2024-05-15 | $20.67 | $20.80 | $20.67 | $20.80 | $20.80 | 49,157 |
| 2024-05-14 | $20.57 | $20.64 | $20.52 | $20.60 | $20.60 | 13,113 |
| 2024-05-13 | $20.56 | $20.73 | $20.52 | $20.52 | $20.52 | 56,116 |
| 2024-05-10 | $20.59 | $20.61 | $20.51 | $20.56 | $20.56 | 44,828 |
| 2024-05-09 | $20.50 | $20.57 | $20.48 | $20.57 | $20.57 | 58,606 |
| 2024-05-08 | $20.46 | $20.51 | $20.40 | $20.45 | $20.45 | 50,197 |
| 2024-05-07 | $20.43 | $20.52 | $20.41 | $20.41 | $20.41 | 36,812 |
| 2024-05-06 | $20.28 | $20.47 | $20.28 | $20.47 | $20.47 | 31,475 |
| 2024-05-03 | $20.31 | $20.34 | $20.27 | $20.31 | $20.31 | 68,311 |
| 2024-05-02 | $20.07 | $20.18 | $20.02 | $20.13 | $20.13 | 44,455 |
| 2024-05-01 | $20.08 | $20.23 | $20.00 | $20.00 | $20.00 | 59,987 |
| 2024-04-30 | $20.31 | $20.31 | $20.09 | $20.09 | $20.09 | 80,172 |
| 2024-04-29 | $20.29 | $20.35 | $20.21 | $20.35 | $20.35 | 87,254 |
| 2024-04-26 | $20.12 | $20.30 | $20.12 | $20.21 | $20.21 | 58,312 |
| 2024-04-25 | $19.98 | $20.14 | $19.97 | $20.08 | $20.08 | 20,063 |
| 2024-04-24 | $20.15 | $20.23 | $20.11 | $20.19 | $20.19 | 40,070 |
| 2024-04-23 | $20.10 | $20.20 | $20.09 | $20.15 | $20.15 | 42,972 |
| 2024-04-22 | $20.02 | $20.11 | $19.97 | $20.01 | $20.01 | 41,935 |
| 2024-04-19 | $20.07 | $20.07 | $19.94 | $19.99 | $19.99 | 39,251 |
| 2024-04-18 | $20.08 | $20.17 | $20.03 | $20.09 | $20.09 | 90,298 |
| 2024-04-17 | $20.22 | $20.22 | $20.09 | $20.13 | $20.13 | 54,759 |
| 2024-04-16 | $20.20 | $20.23 | $20.16 | $20.21 | $20.21 | 81,362 |
| 2024-04-15 | $20.45 | $20.46 | $20.21 | $20.24 | $20.24 | 36,503 |
| 2024-04-12 | $20.42 | $20.50 | $20.36 | $20.40 | $20.40 | 73,193 |
| 2024-04-11 | $20.42 | $20.61 | $20.39 | $20.54 | $20.54 | 34,645 |
| 2024-04-10 | $20.81 | $20.81 | $20.43 | $20.50 | $20.50 | 34,292 |
| 2024-04-09 | $20.65 | $20.65 | $20.49 | $20.58 | $20.58 | 38,189 |
| 2024-04-08 | $20.61 | $20.64 | $20.57 | $20.60 | $20.60 | 115,356 |
| 2024-04-05 | $20.53 | $20.65 | $20.53 | $20.58 | $20.58 | 28,876 |
| 2024-04-04 | $20.73 | $20.75 | $20.44 | $20.48 | $20.48 | 57,884 |
| 2024-04-03 | $20.53 | $20.69 | $20.53 | $20.64 | $20.64 | 60,947 |
| 2024-04-02 | $20.59 | $20.62 | $20.54 | $20.62 | $20.62 | 146,910 |
| 2024-04-01 | $20.71 | $20.73 | $20.65 | $20.68 | $20.68 | 91,498 |
| 2024-03-28 | $20.73 | $20.77 | $20.69 | $20.73 | $20.73 | 158,618 |
| 2024-03-27 | $20.63 | $20.72 | $20.58 | $20.68 | $20.68 | 67,939 |
| 2024-03-26 | $20.68 | $20.70 | $20.58 | $20.58 | $20.58 | 46,298 |
| 2024-03-25 | $20.61 | $20.68 | $20.60 | $20.60 | $20.60 | 27,938 |
| 2024-03-22 | $20.70 | $20.73 | $20.65 | $20.70 | $20.70 | 32,059 |
| 2024-03-21 | $20.73 | $20.78 | $20.67 | $20.70 | $20.70 | 198,163 |
| 2024-03-20 | $20.52 | $20.76 | $20.48 | $20.67 | $20.67 | 249,448 |
| 2024-03-19 | $20.40 | $20.53 | $20.40 | $20.51 | $20.51 | 66,642 |
| 2024-03-18 | $20.43 | $20.48 | $20.41 | $20.41 | $20.41 | 17,985 |
| 2024-03-15 | $20.32 | $20.42 | $20.31 | $20.36 | $20.36 | 36,060 |
| 2024-03-14 | $20.45 | $20.47 | $20.37 | $20.46 | $20.46 | 50,928 |
| 2024-03-13 | $20.52 | $20.52 | $20.44 | $20.44 | $20.44 | 83,555 |
| 2024-03-12 | $20.41 | $20.53 | $20.40 | $20.53 | $20.53 | 33,839 |
| 2024-03-11 | $20.34 | $20.47 | $20.30 | $20.37 | $20.37 | 33,093 |
| 2024-03-08 | $20.56 | $20.56 | $20.37 | $20.40 | $20.40 | 48,870 |
| 2024-03-07 | $20.39 | $20.48 | $20.39 | $20.47 | $20.47 | 51,545 |
| 2024-03-06 | $20.32 | $20.37 | $20.27 | $20.33 | $20.33 | 63,114 |
| 2024-03-05 | $20.33 | $20.34 | $20.13 | $20.23 | $20.23 | 96,728 |
| 2024-03-04 | $20.36 | $20.42 | $20.34 | $20.36 | $20.36 | 59,540 |
| 2024-03-01 | $20.26 | $20.40 | $20.26 | $20.35 | $20.35 | 113,391 |
| 2024-02-29 | $20.23 | $20.28 | $20.15 | $20.28 | $20.28 | 142,313 |
| 2024-02-28 | $20.15 | $20.19 | $20.10 | $20.14 | $20.14 | 64,307 |
| 2024-02-27 | $20.18 | $20.19 | $20.10 | $20.19 | $20.19 | 210,155 |
| 2024-02-26 | $20.19 | $20.29 | $20.14 | $20.14 | $20.14 | 180,062 |
| 2024-02-23 | $20.27 | $20.30 | $20.22 | $20.23 | $20.23 | 48,907 |
| 2024-02-22 | $20.13 | $20.25 | $20.12 | $20.23 | $20.23 | 35,557 |
| 2024-02-21 | $19.93 | $19.95 | $19.88 | $19.92 | $19.92 | 35,663 |
| 2024-02-20 | $19.96 | $19.98 | $19.89 | $19.93 | $19.93 | 49,423 |
| 2024-02-16 | $19.99 | $20.11 | $19.99 | $20.02 | $20.02 | 90,801 |
| 2024-02-15 | $20.03 | $20.11 | $19.99 | $20.11 | $20.11 | 80,725 |
| 2024-02-14 | $19.90 | $20.00 | $19.90 | $19.97 | $19.97 | 111,736 |
| 2024-02-13 | $19.93 | $19.93 | $19.80 | $19.85 | $19.85 | 61,536 |
| 2024-02-12 | $20.08 | $20.15 | $20.03 | $20.03 | $20.03 | 112,371 |
| 2024-02-09 | $19.97 | $20.10 | $19.97 | $20.06 | $20.06 | 81,123 |
| 2024-02-08 | $20.00 | $20.01 | $19.96 | $19.99 | $19.99 | 34,684 |
| 2024-02-07 | $19.89 | $20.00 | $19.89 | $19.95 | $19.95 | 181,365 |
| 2024-02-06 | $19.88 | $19.88 | $19.81 | $19.85 | $19.85 | 95,644 |
| 2024-02-05 | $19.89 | $19.89 | $19.80 | $19.84 | $19.84 | 41,535 |
| 2024-02-02 | $19.79 | $19.97 | $19.79 | $19.93 | $19.93 | 64,850 |
| 2024-02-01 | $19.66 | $19.81 | $19.66 | $19.79 | $19.79 | 65,185 |
| 2024-01-31 | $19.73 | $19.80 | $19.65 | $19.67 | $19.67 | 66,494 |
| 2024-01-30 | $19.97 | $19.97 | $19.78 | $19.84 | $19.84 | 52,381 |
| 2024-01-29 | $19.72 | $19.83 | $19.72 | $19.83 | $19.83 | 37,091 |
| 2024-01-26 | $19.74 | $19.76 | $19.68 | $19.70 | $19.70 | 48,519 |
| 2024-01-25 | $19.65 | $19.74 | $19.65 | $19.74 | $19.74 | 54,091 |
| 2024-01-24 | $19.65 | $19.73 | $19.62 | $19.62 | $19.62 | 98,963 |
| 2024-01-23 | $19.58 | $19.63 | $19.58 | $19.63 | $19.63 | 48,199 |
| 2024-01-22 | $19.65 | $19.65 | $19.60 | $19.62 | $19.62 | 29,041 |
| 2024-01-19 | $19.49 | $19.60 | $19.48 | $19.57 | $19.57 | 33,831 |
| 2024-01-18 | $19.39 | $19.49 | $19.39 | $19.49 | $19.49 | 465,105 |
| 2024-01-17 | $19.42 | $19.42 | $19.34 | $19.39 | $19.39 | 34,739 |
| 2024-01-16 | $19.42 | $19.53 | $19.42 | $19.46 | $19.46 | 31,343 |
| 2024-01-12 | $19.52 | $19.58 | $19.48 | $19.50 | $19.50 | 16,731 |
| 2024-01-11 | $19.50 | $19.64 | $19.41 | $19.64 | $19.64 | 40,966 |
| 2024-01-10 | $19.39 | $19.50 | $19.39 | $19.48 | $19.48 | 24,708 |
| 2024-01-09 | $19.38 | $19.45 | $19.38 | $19.40 | $19.40 | 19,355 |
| 2024-01-08 | $19.33 | $19.47 | $19.33 | $19.47 | $19.47 | 70,027 |
| 2024-01-05 | $19.34 | $19.38 | $19.29 | $19.33 | $19.33 | 30,385 |
| 2024-01-04 | $19.34 | $19.42 | $19.32 | $19.32 | $19.32 | 12,379 |
| 2024-01-03 | $19.44 | $19.44 | $19.37 | $19.38 | $19.38 | 36,860 |
| 2024-01-02 | $19.41 | $19.49 | $19.40 | $19.46 | $19.46 | 44,633 |
| 2023-12-29 | $19.50 | $19.57 | $19.48 | $19.52 | $19.52 | 73,895 |
| 2023-12-28 | $19.57 | $19.59 | $19.54 | $19.54 | $19.54 | 58,869 |
| 2023-12-27 | $19.65 | $19.65 | $19.56 | $19.62 | $19.54 | 186,903 |
| 2023-12-26 | $19.53 | $19.65 | $19.53 | $19.62 | $19.54 | 1,378,949 |
| 2023-12-22 | $19.60 | $19.62 | $19.48 | $19.55 | $19.47 | 122,999 |
| 2023-12-21 | $19.43 | $19.53 | $19.39 | $19.53 | $19.45 | 28,804 |
| 2023-12-20 | $19.58 | $19.63 | $19.37 | $19.37 | $19.30 | 24,546 |
| 2023-12-19 | $19.51 | $19.59 | $19.51 | $19.57 | $19.49 | 194,366 |
| 2023-12-18 | $19.41 | $19.49 | $19.41 | $19.47 | $19.40 | 30,246 |
| 2023-12-15 | $19.35 | $19.40 | $19.33 | $19.38 | $19.38 | 18,823 |
| 2023-12-14 | $19.41 | $19.44 | $19.31 | $19.38 | $19.38 | 21,204 |
| 2023-12-13 | $19.08 | $19.34 | $19.08 | $19.31 | $19.31 | 31,129 |
| 2023-12-12 | $18.97 | $19.11 | $18.97 | $19.11 | $19.11 | 43,789 |
| 2023-12-11 | $18.97 | $19.04 | $18.95 | $19.03 | $19.03 | 17,451 |
| 2023-12-08 | $18.84 | $19.01 | $18.84 | $19.00 | $19.00 | 36,735 |
| 2023-12-07 | $18.93 | $18.94 | $18.88 | $18.92 | $18.92 | 42,383 |
| 2023-12-06 | $18.91 | $18.91 | $18.75 | $18.75 | $18.75 | 22,850 |
| 2023-12-05 | $18.78 | $18.89 | $18.78 | $18.86 | $18.86 | 27,322 |
| 2023-12-04 | $18.89 | $18.89 | $18.81 | $18.81 | $18.81 | 41,789 |
| 2023-12-01 | $18.86 | $18.97 | $18.81 | $18.93 | $18.93 | 22,010 |
| 2023-11-30 | $18.81 | $18.88 | $18.76 | $18.88 | $18.88 | 24,727 |
| 2023-11-29 | $18.90 | $18.90 | $18.80 | $18.80 | $18.80 | 38,212 |
| 2023-11-28 | $18.78 | $18.85 | $18.72 | $18.81 | $18.81 | 32,133 |
| 2023-11-27 | $18.76 | $18.81 | $18.75 | $18.78 | $18.78 | 19,551 |
| 2023-11-24 | $18.72 | $18.82 | $18.72 | $18.79 | $18.79 | 15,048 |
| 2023-11-22 | $18.81 | $18.83 | $18.78 | $18.81 | $18.81 | 14,391 |
| 2023-11-21 | $18.69 | $18.79 | $18.68 | $18.71 | $18.71 | 29,307 |
| 2023-11-20 | $18.71 | $18.81 | $18.71 | $18.79 | $18.79 | 34,005 |
| 2023-11-17 | $18.65 | $18.71 | $18.65 | $18.68 | $18.68 | 31,281 |
| 2023-11-16 | $18.58 | $18.66 | $18.58 | $18.65 | $18.65 | 41,954 |
| 2023-11-15 | $18.61 | $18.68 | $18.61 | $18.61 | $18.61 | 40,185 |
| 2023-11-14 | $18.53 | $18.67 | $18.53 | $18.58 | $18.58 | 92,900 |
| 2023-11-13 | $18.31 | $18.36 | $18.29 | $18.32 | $18.32 | 37,586 |
| 2023-11-10 | $18.25 | $18.35 | $18.22 | $18.33 | $18.33 | 43,400 |
| 2023-11-09 | $18.28 | $18.29 | $18.16 | $18.20 | $18.20 | 104,021 |
| 2023-11-08 | $18.27 | $18.29 | $18.21 | $18.29 | $18.29 | 45,972 |
| 2023-11-07 | $18.20 | $18.29 | $18.20 | $18.24 | $18.24 | 23,833 |
| 2023-11-06 | $18.22 | $18.25 | $18.18 | $18.25 | $18.25 | 22,274 |
| 2023-11-03 | $18.24 | $18.26 | $18.19 | $18.21 | $18.21 | 41,836 |
| 2023-11-02 | $17.98 | $18.14 | $17.98 | $18.11 | $18.11 | 34,082 |
| 2023-11-01 | $17.88 | $17.94 | $17.87 | $17.92 | $17.92 | 45,885 |
| 2023-10-31 | $17.84 | $17.89 | $17.80 | $17.86 | $17.86 | 55,550 |
| 2023-10-30 | $17.80 | $17.87 | $17.76 | $17.81 | $17.81 | 105,718 |
| 2023-10-27 | $17.79 | $17.81 | $17.70 | $17.76 | $17.76 | 43,620 |
| 2023-10-26 | $17.88 | $17.91 | $17.78 | $17.81 | $17.81 | 108,296 |
| 2023-10-25 | $17.92 | $17.98 | $17.87 | $17.92 | $17.92 | 64,619 |
| 2023-10-24 | $18.02 | $18.08 | $17.99 | $18.07 | $18.07 | 32,121 |
| 2023-10-23 | $17.94 | $18.08 | $17.92 | $17.95 | $17.95 | 36,757 |
| 2023-10-20 | $18.08 | $18.10 | $18.01 | $18.03 | $18.03 | 53,347 |
| 2023-10-19 | $18.31 | $18.31 | $18.13 | $18.15 | $18.15 | 30,150 |
| 2023-10-18 | $18.33 | $18.35 | $18.20 | $18.25 | $18.25 | 71,971 |
| 2023-10-17 | $18.22 | $18.42 | $18.22 | $18.35 | $18.35 | 9,358 |
| 2023-10-16 | $18.31 | $18.39 | $18.30 | $18.37 | $18.37 | 80,089 |
| 2023-10-13 | $18.43 | $18.43 | $18.24 | $18.28 | $18.28 | 42,276 |
| 2023-10-12 | $18.32 | $18.39 | $18.23 | $18.32 | $18.32 | 27,188 |
| 2023-10-11 | $18.29 | $18.39 | $18.29 | $18.37 | $18.37 | 115,142 |
| 2023-10-10 | $18.22 | $18.38 | $18.22 | $18.32 | $18.32 | 9,010 |
| 2023-10-09 | $18.11 | $18.33 | $18.11 | $18.27 | $18.27 | 19,194 |
| 2023-10-06 | $18.01 | $18.24 | $18.00 | $18.19 | $18.19 | 68,747 |
| 2023-10-05 | $18.16 | $18.16 | $18.02 | $18.08 | $18.08 | 33,686 |
| 2023-10-04 | $18.05 | $18.12 | $17.99 | $18.12 | $18.12 | 60,299 |
| 2023-10-03 | $18.13 | $18.13 | $17.99 | $18.03 | $18.03 | 75,171 |
| 2023-10-02 | $18.13 | $18.16 | $18.06 | $18.14 | $18.14 | 19,398 |
| 2023-09-29 | $18.24 | $18.24 | $18.10 | $18.12 | $18.12 | 38,946 |
| 2023-09-28 | $18.16 | $18.22 | $18.13 | $18.18 | $18.18 | 28,179 |
| 2023-09-27 | $18.11 | $18.14 | $18.04 | $18.13 | $18.13 | 100,972 |
| 2023-09-26 | $18.18 | $18.18 | $18.10 | $18.14 | $18.14 | 171,491 |
| 2023-09-25 | $18.20 | $18.27 | $18.18 | $18.25 | $18.25 | 29,440 |
| 2023-09-22 | $18.27 | $18.32 | $18.22 | $18.22 | $18.22 | 37,136 |
| 2023-09-21 | $18.35 | $18.36 | $18.22 | $18.22 | $18.22 | 75,205 |
| 2023-09-20 | $18.66 | $18.66 | $18.18 | $18.41 | $18.41 | 37,240 |
| 2023-09-19 | $18.56 | $18.61 | $18.53 | $18.60 | $18.60 | 17,823 |
| 2023-09-18 | $18.55 | $18.64 | $18.55 | $18.58 | $18.58 | 54,759 |
| 2023-09-15 | $18.68 | $18.68 | $18.58 | $18.58 | $18.58 | 59,153 |
| 2023-09-14 | $18.71 | $18.76 | $18.69 | $18.75 | $18.75 | 38,813 |
| 2023-09-13 | $18.66 | $18.70 | $18.64 | $18.69 | $18.69 | 1,481,967 |
| 2023-09-12 | $18.68 | $18.71 | $18.64 | $18.68 | $18.68 | 18,912 |
| 2023-09-11 | $18.74 | $18.74 | $18.66 | $18.72 | $18.72 | 34,191 |
| 2023-09-08 | $18.67 | $18.70 | $18.63 | $18.67 | $18.67 | 28,002 |
| 2023-09-07 | $18.61 | $18.66 | $18.57 | $18.64 | $18.64 | 29,701 |
| 2023-09-06 | $18.71 | $18.71 | $18.63 | $18.69 | $18.69 | 12,423 |
| 2023-09-05 | $18.80 | $18.83 | $18.76 | $18.79 | $18.79 | 21,280 |
| 2023-09-01 | $18.81 | $18.83 | $18.77 | $18.83 | $18.83 | 119,837 |
| 2023-08-31 | $18.84 | $18.89 | $18.79 | $18.82 | $18.82 | 49,939 |
| 2023-08-30 | $18.70 | $18.84 | $18.70 | $18.84 | $18.84 | 2,733,645 |
| 2023-08-29 | $18.56 | $18.77 | $18.56 | $18.77 | $18.77 | 20,062 |
| 2023-08-28 | $18.50 | $18.60 | $18.50 | $18.58 | $18.58 | 44,762 |
| 2023-08-25 | $18.49 | $18.54 | $18.39 | $18.51 | $18.51 | 179,297 |
| 2023-08-24 | $18.60 | $18.65 | $18.43 | $18.43 | $18.43 | 18,169 |
| 2023-08-23 | $18.54 | $18.62 | $18.50 | $18.58 | $18.58 | 19,333 |
| 2023-08-22 | $18.60 | $18.60 | $18.44 | $18.46 | $18.46 | 18,080 |
| 2023-08-21 | $18.44 | $18.51 | $18.37 | $18.51 | $18.51 | 14,895 |
| 2023-08-18 | $18.35 | $18.43 | $18.34 | $18.40 | $18.40 | 42,867 |
| 2023-08-17 | $18.58 | $18.58 | $18.40 | $18.42 | $18.42 | 9,479 |
| 2023-08-16 | $18.48 | $18.59 | $18.48 | $18.49 | $18.49 | 14,191 |
| 2023-08-15 | $18.71 | $18.73 | $18.53 | $18.55 | $18.55 | 29,782 |
| 2023-08-14 | $18.64 | $18.69 | $18.63 | $18.68 | $18.68 | 11,425 |
| 2023-08-11 | $18.60 | $18.66 | $18.60 | $18.62 | $18.62 | 8,689 |
| 2023-08-10 | $18.71 | $18.74 | $18.63 | $18.64 | $18.64 | 15,714 |
| 2023-08-09 | $18.79 | $18.79 | $18.61 | $18.62 | $18.62 | 8,244 |
| 2023-08-08 | $18.61 | $18.73 | $18.60 | $18.71 | $18.71 | 35,348 |
| 2023-08-07 | $18.73 | $18.76 | $18.67 | $18.76 | $18.76 | 27,174 |
| 2023-08-04 | $18.77 | $18.78 | $18.62 | $18.63 | $18.63 | 43,388 |
| 2023-08-03 | $18.70 | $18.73 | $18.66 | $18.69 | $18.69 | 13,364 |
| 2023-08-02 | $18.79 | $18.79 | $18.72 | $18.72 | $18.72 | 271,745 |
| 2023-08-01 | $18.87 | $18.88 | $18.83 | $18.86 | $18.86 | 90,061 |
| 2023-07-31 | $18.81 | $18.87 | $18.81 | $18.85 | $18.85 | 7,405 |
| 2023-07-28 | $18.82 | $18.89 | $18.80 | $18.86 | $18.86 | 91,917 |
| 2023-07-27 | $18.95 | $18.95 | $18.76 | $18.76 | $18.76 | 16,441 |
| 2023-07-26 | $18.75 | $18.83 | $18.75 | $18.81 | $18.81 | 14,562 |
| 2023-07-25 | $18.82 | $18.84 | $18.78 | $18.82 | $18.82 | 13,222 |
| 2023-07-24 | $18.82 | $18.82 | $18.77 | $18.79 | $18.79 | 15,903 |
| 2023-07-21 | $18.73 | $18.78 | $18.73 | $18.75 | $18.75 | 4,892 |
| 2023-07-20 | $18.84 | $18.84 | $18.73 | $18.74 | $18.74 | 7,778 |
| 2023-07-19 | $18.81 | $18.84 | $18.77 | $18.82 | $18.82 | 31,210 |
| 2023-07-18 | $18.69 | $18.80 | $18.68 | $18.79 | $18.79 | 18,495 |
| 2023-07-17 | $18.70 | $18.73 | $18.66 | $18.72 | $18.72 | 22,689 |
| 2023-07-14 | $18.62 | $18.70 | $18.62 | $18.65 | $18.65 | 58,785 |
| 2023-07-13 | $18.66 | $18.66 | $18.59 | $18.66 | $18.66 | 12,927 |
| 2023-07-12 | $18.50 | $18.60 | $18.50 | $18.55 | $18.55 | 16,131 |
| 2023-07-11 | $18.37 | $18.47 | $18.37 | $18.46 | $18.46 | 22,384 |
| 2023-07-10 | $18.38 | $18.41 | $18.37 | $18.39 | $18.39 | 12,236 |
| 2023-07-07 | $18.35 | $18.50 | $18.35 | $18.38 | $18.38 | 26,777 |
| 2023-07-06 | $18.41 | $18.45 | $18.35 | $18.44 | $18.44 | 16,802 |
| 2023-07-05 | $18.43 | $18.53 | $18.43 | $18.52 | $18.52 | 24,082 |
| 2023-07-03 | $18.51 | $18.53 | $18.49 | $18.52 | $18.52 | 15,575 |
| 2023-06-30 | $18.46 | $18.52 | $18.46 | $18.50 | $18.50 | 10,553 |
| 2023-06-29 | $18.29 | $18.36 | $18.27 | $18.35 | $18.35 | 24,022 |
| 2023-06-28 | $18.26 | $18.33 | $18.24 | $18.29 | $18.29 | 13,779 |
| 2023-06-27 | $18.25 | $18.32 | $18.25 | $18.32 | $18.32 | 4,420 |
| 2023-06-26 | $18.26 | $18.26 | $18.21 | $18.22 | $18.22 | 13,517 |
| 2023-06-23 | $18.27 | $18.30 | $18.24 | $18.25 | $18.25 | 38,769 |
| 2023-06-22 | $18.34 | $18.34 | $18.28 | $18.32 | $18.32 | 9,296 |
| 2023-06-21 | $18.28 | $18.31 | $18.27 | $18.28 | $18.28 | 16,088 |
| 2023-06-20 | $18.32 | $18.39 | $18.31 | $18.38 | $18.38 | 30,444 |
| 2023-06-16 | $18.43 | $18.49 | $18.43 | $18.43 | $18.43 | 14,782 |
| 2023-06-15 | $18.31 | $18.45 | $18.31 | $18.44 | $18.44 | 35,284 |
| 2023-06-14 | $18.33 | $18.34 | $18.18 | $18.27 | $18.27 | 23,338 |
| 2023-06-13 | $18.33 | $18.33 | $18.25 | $18.27 | $18.27 | 51,456 |
| 2023-06-12 | $18.08 | $18.23 | $18.08 | $18.20 | $18.20 | 47,040 |
| 2023-06-09 | $18.03 | $18.16 | $18.03 | $18.08 | $18.08 | 47,419 |
| 2023-06-08 | $18.04 | $18.10 | $18.04 | $18.09 | $18.09 | 35,562 |
| 2023-06-07 | $17.98 | $18.07 | $17.98 | $17.99 | $17.99 | 14,450 |
| 2023-06-06 | $17.95 | $18.09 | $17.95 | $18.09 | $18.09 | 23,364 |
| 2023-06-05 | $17.91 | $18.12 | $17.35 | $18.06 | $18.06 | 17,352 |
| 2023-06-02 | $17.90 | $18.11 | $17.90 | $18.08 | $18.08 | 16,078 |
| 2023-06-01 | $17.73 | $17.96 | $17.73 | $17.93 | $17.93 | 22,231 |
| 2023-05-31 | $17.75 | $17.89 | $17.75 | $17.86 | $17.86 | 12,422 |
| 2023-05-30 | $17.84 | $17.92 | $17.84 | $17.91 | $17.91 | 57,869 |
| 2023-05-26 | $17.83 | $17.90 | $17.83 | $17.89 | $17.89 | 51,843 |
| 2023-05-25 | $17.81 | $17.81 | $17.68 | $17.76 | $17.76 | 176,120 |
| 2023-05-24 | $17.63 | $17.66 | $17.60 | $17.64 | $17.64 | 28,442 |
| 2023-05-23 | $17.81 | $17.84 | $17.71 | $17.74 | $17.74 | 18,539 |
| 2023-05-22 | $17.95 | $17.95 | $17.83 | $17.86 | $17.86 | 19,366 |
| 2023-05-19 | $17.90 | $17.91 | $17.72 | $17.84 | $17.84 | 80,033 |
| 2023-05-18 | $17.78 | $17.87 | $17.77 | $17.87 | $17.87 | 11,439 |
| 2023-05-17 | $17.71 | $17.77 | $17.70 | $17.76 | $17.76 | 8,022 |
| 2023-05-16 | $17.69 | $17.69 | $17.61 | $17.61 | $17.61 | 17,231 |
| 2023-05-15 | $17.66 | $17.71 | $17.64 | $17.70 | $17.70 | 15,337 |
| 2023-05-12 | $17.72 | $17.72 | $17.59 | $17.65 | $17.65 | 34,000 |
| 2023-05-11 | $17.64 | $17.73 | $17.64 | $17.70 | $17.70 | 248,669 |
| 2023-05-10 | $17.69 | $17.70 | $17.61 | $17.69 | $17.69 | 13,573 |
| 2023-05-09 | $17.69 | $17.70 | $17.64 | $17.66 | $17.66 | 17,297 |
| 2023-05-08 | $17.68 | $17.73 | $17.67 | $17.69 | $17.69 | 20,899 |
| 2023-05-05 | $17.63 | $17.72 | $17.62 | $17.71 | $17.71 | 22,026 |
| 2023-05-04 | $17.49 | $17.58 | $17.47 | $17.47 | $17.47 | 15,220 |
| 2023-05-03 | $17.63 | $17.71 | $17.61 | $17.61 | $17.61 | 2,934 |
| 2023-05-02 | $17.71 | $17.71 | $17.63 | $17.67 | $17.67 | 13,131 |
| 2023-05-01 | $17.78 | $17.83 | $17.78 | $17.80 | $17.80 | 65,225 |
| 2023-04-28 | $17.76 | $17.80 | $17.71 | $17.80 | $17.80 | 15,922 |
| 2023-04-27 | $17.69 | $17.72 | $17.54 | $17.70 | $17.70 | 6,891 |
| 2023-04-26 | $17.57 | $17.57 | $17.52 | $17.54 | $17.54 | 3,075 |
| 2023-04-25 | $17.70 | $17.70 | $17.56 | $17.56 | $17.56 | 4,228 |
| 2023-04-24 | $17.70 | $17.72 | $17.68 | $17.71 | $17.71 | 2,868 |
| 2023-04-21 | $17.61 | $17.70 | $17.61 | $17.69 | $17.69 | 13,102 |
| 2023-04-20 | $17.67 | $17.75 | $17.67 | $17.69 | $17.69 | 14,596 |
| 2023-04-19 | $17.59 | $17.77 | $17.59 | $17.73 | $17.73 | 19,703 |
| 2023-04-18 | $17.72 | $17.75 | $17.69 | $17.72 | $17.72 | 31,181 |
| 2023-04-17 | $17.71 | $17.73 | $17.65 | $17.72 | $17.72 | 12,251 |
| 2023-04-14 | $17.68 | $17.71 | $17.62 | $17.70 | $17.70 | 12,363 |
| 2023-04-13 | $17.62 | $17.75 | $17.61 | $17.73 | $17.73 | 15,333 |
| 2023-04-12 | $17.59 | $17.70 | $17.59 | $17.62 | $17.62 | 7,519 |
| 2023-04-11 | $17.65 | $17.68 | $17.61 | $17.63 | $17.63 | 29,119 |
| 2023-04-10 | $17.48 | $17.62 | $17.48 | $17.62 | $17.62 | 20,794 |
| 2023-04-06 | $17.59 | $17.63 | $17.56 | $17.59 | $17.59 | 22,736 |
| 2023-04-05 | $17.52 | $17.66 | $17.52 | $17.59 | $17.59 | 10,337 |
| 2023-04-04 | $17.61 | $17.63 | $17.58 | $17.60 | $17.60 | 14,806 |
| 2023-04-03 | $17.59 | $17.65 | $17.58 | $17.65 | $17.65 | 21,761 |
| 2023-03-31 | $17.50 | $17.60 | $17.50 | $17.60 | $17.60 | 5,769 |
| 2023-03-30 | $17.38 | $17.52 | $17.38 | $17.49 | $17.49 | 15,590 |
| 2023-03-29 | $17.28 | $17.42 | $17.28 | $17.42 | $17.42 | 23,230 |
| 2023-03-28 | $17.31 | $17.34 | $17.25 | $17.30 | $17.30 | 12,403 |
| 2023-03-27 | $17.27 | $17.37 | $17.27 | $17.34 | $17.34 | 22,373 |
| 2023-03-24 | $17.23 | $17.35 | $17.19 | $17.33 | $17.33 | 10,150 |
| 2023-03-23 | $17.31 | $17.38 | $17.17 | $17.21 | $17.21 | 16,658 |
| 2023-03-22 | $17.33 | $17.43 | $17.20 | $17.20 | $17.20 | 43,869 |
| 2023-03-21 | $17.35 | $17.38 | $17.30 | $17.35 | $17.35 | 19,838 |
| 2023-03-20 | $17.22 | $17.30 | $17.22 | $17.28 | $17.28 | 18,312 |
| 2023-03-17 | $17.31 | $17.31 | $17.16 | $17.20 | $17.20 | 34,380 |
| 2023-03-16 | $17.04 | $17.36 | $17.04 | $17.35 | $17.35 | 14,941 |
| 2023-03-15 | $16.88 | $17.15 | $16.88 | $17.09 | $17.09 | 367,243 |
| 2023-03-14 | $17.09 | $17.16 | $16.97 | $17.10 | $17.10 | 19,182 |
| 2023-03-13 | $16.88 | $17.02 | $16.86 | $16.86 | $16.86 | 139,756 |
| 2023-03-10 | $16.99 | $17.16 | $16.92 | $17.03 | $17.03 | 32,259 |
| 2023-03-09 | $17.43 | $17.44 | $17.08 | $17.13 | $17.13 | 12,934 |
| 2023-03-08 | $17.30 | $17.40 | $17.28 | $17.39 | $17.39 | 4,698 |
| 2023-03-07 | $17.67 | $17.67 | $17.33 | $17.39 | $17.39 | 25,258 |
| 2023-03-06 | $17.58 | $17.64 | $17.57 | $17.60 | $17.60 | 30,715 |
| 2023-03-03 | $17.37 | $17.57 | $17.37 | $17.55 | $17.55 | 13,678 |
| 2023-03-02 | $17.18 | $17.28 | $17.16 | $17.22 | $17.22 | 31,094 |
| 2023-03-01 | $17.27 | $17.28 | $17.16 | $17.20 | $17.20 | 12,795 |
| 2023-02-28 | $17.33 | $17.33 | $17.26 | $17.26 | $17.26 | 12,717 |
| 2023-02-27 | $17.24 | $17.40 | $17.24 | $17.29 | $17.29 | 31,044 |
| 2023-02-24 | $17.25 | $17.34 | $17.19 | $17.25 | $17.25 | 24,628 |
| 2023-02-23 | $17.49 | $17.49 | $17.32 | $17.40 | $17.40 | 7,747 |
| 2023-02-22 | $17.21 | $17.51 | $17.21 | $17.43 | $17.43 | 15,504 |
| 2023-02-21 | $17.50 | $17.55 | $17.36 | $17.42 | $17.42 | 34,442 |
| 2023-02-17 | $17.56 | $17.69 | $17.56 | $17.65 | $17.65 | 8,996 |
| 2023-02-16 | $17.78 | $17.92 | $17.78 | $17.79 | $17.79 | 19,231 |
| 2023-02-15 | $17.80 | $17.95 | $17.80 | $17.95 | $17.95 | 10,684 |
| 2023-02-14 | $17.87 | $17.94 | $17.87 | $17.91 | $17.91 | 6,506 |
| 2023-02-13 | $17.89 | $17.98 | $17.78 | $17.91 | $17.91 | 12,131 |
| 2023-02-10 | $17.61 | $17.80 | $17.61 | $17.75 | $17.75 | 34,318 |
| 2023-02-09 | $17.91 | $17.96 | $17.70 | $17.75 | $17.75 | 34,489 |
| 2023-02-08 | $18.00 | $18.00 | $17.80 | $17.82 | $17.82 | 15,651 |
| 2023-02-07 | $17.80 | $17.98 | $17.77 | $17.98 | $17.98 | 56,449 |
| 2023-02-06 | $17.74 | $17.82 | $17.68 | $17.81 | $17.81 | 93,286 |
| 2023-02-03 | $17.74 | $18.10 | $17.74 | $17.87 | $17.87 | 60,129 |
| 2023-02-02 | $17.94 | $18.10 | $17.90 | $18.10 | $18.10 | 17,458 |
| 2023-02-01 | $17.60 | $17.87 | $17.56 | $17.79 | $17.79 | 226,828 |
| 2023-01-31 | $17.48 | $17.62 | $17.46 | $17.60 | $17.60 | 28,002 |
| 2023-01-30 | $17.63 | $17.65 | $17.43 | $17.43 | $17.43 | 20,909 |
| 2023-01-27 | $17.60 | $17.69 | $17.54 | $17.60 | $17.60 | 89,432 |
| 2023-01-26 | $17.55 | $17.60 | $17.47 | $17.58 | $17.58 | 20,241 |
| 2023-01-25 | $17.35 | $17.49 | $17.29 | $17.43 | $17.43 | 26,561 |
| 2023-01-24 | $17.52 | $17.56 | $17.47 | $17.49 | $17.49 | 12,305 |
| 2023-01-23 | $17.33 | $17.65 | $17.33 | $17.55 | $17.55 | 37,609 |
| 2023-01-20 | $17.13 | $17.43 | $17.13 | $17.41 | $17.41 | 104,271 |
| 2023-01-19 | $17.25 | $17.31 | $17.17 | $17.26 | $17.26 | 83,336 |
| 2023-01-18 | $17.46 | $17.46 | $17.29 | $17.33 | $17.33 | 321,994 |
| 2023-01-17 | $17.53 | $17.56 | $17.46 | $17.48 | $17.48 | 21,504 |
| 2023-01-13 | $17.45 | $17.54 | $17.44 | $17.54 | $17.54 | 31,348 |
| 2023-01-12 | $17.43 | $17.55 | $17.43 | $17.48 | $17.48 | 42,846 |
| 2023-01-11 | $17.39 | $17.48 | $17.33 | $17.43 | $17.43 | 85,825 |
| 2023-01-10 | $17.20 | $17.32 | $17.17 | $17.28 | $17.28 | 34,722 |
| 2023-01-09 | $17.32 | $17.46 | $17.27 | $17.31 | $17.31 | 20,109 |
| 2023-01-06 | $17.08 | $17.35 | $17.08 | $17.30 | $17.30 | 67,260 |
| 2023-01-05 | $17.24 | $17.24 | $16.98 | $17.03 | $17.03 | 26,376 |
| 2023-01-04 | $17.12 | $17.20 | $17.12 | $17.13 | $17.13 | 3,215 |
| 2023-01-03 | $17.19 | $17.19 | $16.98 | $17.12 | $17.12 | 22,032 |
| 2022-12-30 | $17.10 | $17.19 | $17.08 | $17.17 | $17.17 | 40,151 |
| 2022-12-29 | $17.10 | $17.23 | $17.10 | $17.22 | $17.22 | 19,720 |
| 2022-12-28 | $17.17 | $17.24 | $17.10 | $17.13 | $16.98 | 41,630 |
| 2022-12-27 | $17.17 | $17.34 | $17.17 | $17.29 | $17.14 | 22,345 |
| 2022-12-23 | $17.26 | $17.35 | $17.24 | $17.34 | $17.19 | 144,412 |
| 2022-12-22 | $17.50 | $17.50 | $17.13 | $17.29 | $17.14 | 92,782 |
| 2022-12-21 | $17.20 | $17.47 | $17.20 | $17.43 | $17.28 | 25,605 |
| 2022-12-20 | $17.29 | $17.34 | $17.25 | $17.31 | $17.16 | 95,188 |
| 2022-12-19 | $17.35 | $17.36 | $17.24 | $17.33 | $17.18 | 14,386 |
| 2022-12-16 | $17.36 | $17.45 | $17.33 | $17.42 | $17.27 | 77,346 |
| 2022-12-15 | $17.49 | $17.51 | $17.43 | $17.50 | $17.50 | 19,321 |
| 2022-12-14 | $17.82 | $17.92 | $17.71 | $17.75 | $17.75 | 95,635 |
| 2022-12-13 | $18.05 | $18.09 | $17.80 | $17.86 | $17.86 | 35,040 |
| 2022-12-12 | $17.66 | $17.76 | $17.64 | $17.76 | $17.76 | 37,380 |
| 2022-12-09 | $17.65 | $17.76 | $17.60 | $17.60 | $17.60 | 18,977 |
| 2022-12-08 | $17.68 | $17.73 | $17.66 | $17.68 | $17.68 | 11,720 |
| 2022-12-07 | $17.63 | $17.65 | $17.59 | $17.63 | $17.63 | 5,536 |
| 2022-12-06 | $17.70 | $17.70 | $17.55 | $17.63 | $17.63 | 19,778 |
| 2022-12-05 | $17.88 | $17.93 | $17.75 | $17.76 | $17.76 | 99,847 |
| 2022-12-02 | $17.93 | $18.01 | $17.92 | $17.99 | $17.99 | 53,891 |
| 2022-12-01 | $17.97 | $18.06 | $17.97 | $18.04 | $18.04 | 20,289 |
| 2022-11-30 | $17.70 | $18.03 | $17.65 | $18.03 | $18.03 | 17,559 |
| 2022-11-29 | $17.73 | $17.74 | $17.69 | $17.73 | $17.73 | 8,504 |
| 2022-11-28 | $17.80 | $17.83 | $17.69 | $17.73 | $17.73 | 6,050 |
| 2022-11-25 | $17.89 | $17.91 | $17.87 | $17.90 | $17.90 | 1,492 |
| 2022-11-23 | $17.87 | $17.93 | $17.84 | $17.86 | $17.86 | 15,118 |
| 2022-11-22 | $17.80 | $17.84 | $17.79 | $17.84 | $17.84 | 17,714 |
| 2022-11-21 | $17.76 | $17.77 | $17.66 | $17.72 | $17.72 | 15,154 |
| 2022-11-18 | $17.76 | $17.79 | $17.71 | $17.75 | $17.75 | 12,498 |
| 2022-11-17 | $17.59 | $17.76 | $17.59 | $17.71 | $17.71 | 9,791 |
| 2022-11-16 | $17.77 | $17.83 | $17.74 | $17.79 | $17.79 | 23,252 |
| 2022-11-15 | $17.97 | $17.97 | $17.83 | $17.85 | $17.85 | 13,749 |
| 2022-11-14 | $17.86 | $17.94 | $17.78 | $17.78 | $17.78 | 10,904 |
| 2022-11-11 | $17.79 | $17.92 | $17.77 | $17.88 | $17.88 | 13,036 |
| 2022-11-10 | $17.47 | $17.77 | $17.47 | $17.77 | $17.77 | 133,448 |
| 2022-11-09 | $17.20 | $17.32 | $17.16 | $17.16 | $17.16 | 22,115 |
| 2022-11-08 | $17.26 | $17.47 | $17.26 | $17.37 | $17.37 | 20,203 |
| 2022-11-07 | $17.17 | $17.30 | $17.15 | $17.28 | $17.28 | 31,549 |
| 2022-11-04 | $17.07 | $17.19 | $17.02 | $17.17 | $17.17 | 16,227 |
| 2022-11-03 | $17.10 | $17.15 | $17.05 | $17.05 | $17.05 | 37,586 |
| 2022-11-02 | $17.38 | $17.59 | $17.19 | $17.19 | $17.19 | 64,375 |
| 2022-11-01 | $17.78 | $17.78 | $17.43 | $17.50 | $17.50 | 71,619 |
| 2022-10-31 | $17.53 | $17.59 | $17.50 | $17.54 | $17.54 | 18,938 |
| 2022-10-28 | $17.54 | $17.62 | $17.54 | $17.62 | $17.62 | 5,690 |
| 2022-10-27 | $17.46 | $17.46 | $17.34 | $17.34 | $17.34 | 17,943 |
| 2022-10-26 | $17.47 | $17.60 | $17.43 | $17.47 | $17.47 | 496,175 |
| 2022-10-25 | $17.40 | $17.57 | $17.40 | $17.57 | $17.57 | 25,323 |
| 2022-10-24 | $17.26 | $17.41 | $17.20 | $17.40 | $17.40 | 111,513 |
| 2022-10-21 | $16.99 | $17.26 | $16.99 | $17.26 | $17.26 | 37,168 |
| 2022-10-20 | $17.15 | $17.15 | $16.94 | $17.02 | $17.02 | 14,065 |
| 2022-10-19 | $17.01 | $17.13 | $17.01 | $17.04 | $17.04 | 17,087 |
| 2022-10-18 | $17.21 | $17.21 | $17.04 | $17.09 | $17.09 | 39,638 |
| 2022-10-17 | $17.02 | $17.05 | $17.00 | $17.02 | $17.02 | 46,315 |
| 2022-10-14 | $16.86 | $16.91 | $16.76 | $16.83 | $16.83 | 119,851 |
| 2022-10-13 | $16.71 | $16.93 | $16.68 | $16.90 | $16.90 | 102,148 |
| 2022-10-12 | $16.85 | $16.87 | $16.78 | $16.78 | $16.78 | 15,166 |
| 2022-10-11 | $16.82 | $16.85 | $16.82 | $16.84 | $16.84 | 627 |
| 2022-10-10 | $16.84 | $16.91 | $16.81 | $16.83 | $16.83 | 15,683 |
| 2022-10-07 | $16.89 | $16.92 | $16.86 | $16.89 | $16.89 | 15,365 |
| 2022-10-06 | $17.05 | $17.05 | $17.00 | $17.04 | $17.04 | 2,716 |
| 2022-10-05 | $17.02 | $17.11 | $16.96 | $17.02 | $17.02 | 28,628 |
| 2022-10-04 | $16.86 | $17.09 | $16.86 | $17.04 | $17.04 | 17,308 |
| 2022-10-03 | $16.82 | $16.91 | $16.82 | $16.86 | $16.86 | 15,351 |
| 2022-09-30 | $16.88 | $16.89 | $16.82 | $16.82 | $16.82 | 6,830 |
| 2022-09-29 | $16.86 | $16.90 | $16.82 | $16.84 | $16.84 | 22,652 |
| 2022-09-28 | $16.91 | $16.99 | $16.91 | $16.94 | $16.94 | 27,548 |
| 2022-09-27 | $16.93 | $16.98 | $16.84 | $16.85 | $16.85 | 53,257 |
| 2022-09-26 | $16.92 | $16.94 | $16.63 | $16.89 | $16.89 | 208,649 |
| 2022-09-23 | $16.95 | $16.98 | $16.89 | $16.89 | $16.89 | 29,603 |
| 2022-09-22 | $16.93 | $17.06 | $16.93 | $17.03 | $17.03 | 228,612 |
| 2022-09-21 | $17.06 | $17.17 | $17.03 | $17.05 | $17.05 | 260,746 |
| 2022-09-20 | $17.02 | $17.10 | $17.02 | $17.06 | $17.06 | 23,628 |
| 2022-09-19 | $16.99 | $17.13 | $16.99 | $17.10 | $17.10 | 28,411 |
| 2022-09-16 | $17.11 | $17.14 | $17.04 | $17.07 | $17.07 | 12,111 |
| 2022-09-15 | $17.15 | $17.24 | $17.13 | $17.19 | $17.19 | 110,998 |
| 2022-09-14 | $17.28 | $17.28 | $17.15 | $17.21 | $17.21 | 17,700 |
| 2022-09-13 | $17.30 | $17.31 | $17.20 | $17.22 | $17.22 | 26,453 |
| 2022-09-12 | $17.51 | $17.51 | $17.43 | $17.47 | $17.47 | 234,788 |
| 2022-09-09 | $17.31 | $17.43 | $17.31 | $17.40 | $17.40 | 5,141 |
| 2022-09-08 | $17.15 | $17.34 | $17.15 | $17.30 | $17.30 | 14,961 |
| 2022-09-07 | $17.14 | $17.26 | $17.14 | $17.22 | $17.22 | 31,176 |
| 2022-09-06 | $17.14 | $17.18 | $17.10 | $17.10 | $17.10 | 13,330 |
| 2022-09-02 | $17.28 | $17.32 | $17.13 | $17.13 | $17.13 | 13,825 |
| 2022-09-01 | $17.25 | $17.28 | $17.10 | $17.21 | $17.21 | 37,470 |
| 2022-08-31 | $17.29 | $17.34 | $17.21 | $17.23 | $17.23 | 45,516 |
| 2022-08-30 | $17.29 | $17.33 | $17.23 | $17.32 | $17.32 | 63,181 |
| 2022-08-29 | $17.43 | $17.45 | $17.33 | $17.41 | $17.41 | 16,624 |
| 2022-08-26 | $17.62 | $17.64 | $17.44 | $17.44 | $17.44 | 16,665 |
| 2022-08-25 | $17.48 | $17.68 | $17.48 | $17.65 | $17.65 | 20,964 |
| 2022-08-24 | $17.56 | $17.58 | $17.48 | $17.54 | $17.54 | 25,210 |
| 2022-08-23 | $17.56 | $17.59 | $17.50 | $17.54 | $17.54 | 16,694 |
| 2022-08-22 | $17.60 | $17.64 | $17.51 | $17.62 | $17.62 | 75,451 |
| 2022-08-19 | $17.86 | $17.88 | $17.70 | $17.73 | $17.73 | 1,009,307 |
| 2022-08-18 | $17.79 | $17.87 | $17.79 | $17.84 | $17.84 | 11,310 |
| 2022-08-17 | $17.90 | $17.90 | $17.76 | $17.83 | $17.83 | 17,522 |
| 2022-08-16 | $17.83 | $17.94 | $17.83 | $17.90 | $17.90 | 22,872 |
| 2022-08-15 | $17.71 | $17.89 | $17.71 | $17.86 | $17.86 | 8,206 |
| 2022-08-12 | $17.74 | $17.83 | $17.72 | $17.81 | $17.81 | 318,487 |
| 2022-08-11 | $17.84 | $17.84 | $17.63 | $17.63 | $17.63 | 13,417 |
| 2022-08-10 | $17.57 | $17.69 | $17.57 | $17.66 | $17.66 | 244,175 |
| 2022-08-09 | $17.47 | $17.58 | $17.47 | $17.52 | $17.52 | 30,245 |
| 2022-08-08 | $17.52 | $17.65 | $17.52 | $17.63 | $17.63 | 50,918 |
| 2022-08-05 | $17.60 | $17.60 | $17.48 | $17.58 | $17.58 | 12,338 |
| 2022-08-04 | $17.61 | $17.70 | $17.53 | $17.65 | $17.65 | 292,904 |
| 2022-08-03 | $17.51 | $17.61 | $17.50 | $17.60 | $17.60 | 23,220 |
| 2022-08-02 | $17.51 | $17.57 | $17.45 | $17.48 | $17.48 | 28,317 |
| 2022-08-01 | $17.44 | $17.56 | $17.44 | $17.53 | $17.53 | 15,384 |
| 2022-07-29 | $17.38 | $17.57 | $17.38 | $17.56 | $17.56 | 15,323 |
| 2022-07-28 | $17.47 | $17.48 | $17.29 | $17.44 | $17.44 | 40,649 |
| 2022-07-27 | $17.27 | $17.38 | $17.24 | $17.34 | $17.34 | 6,405 |
| 2022-07-26 | $17.35 | $17.35 | $17.17 | $17.20 | $17.20 | 16,552 |
| 2022-07-25 | $17.20 | $17.31 | $17.20 | $17.27 | $17.27 | 27,863 |
| 2022-07-22 | $17.29 | $17.37 | $17.23 | $17.29 | $17.29 | 103,964 |
| 2022-07-21 | $17.34 | $17.38 | $17.22 | $17.35 | $17.35 | 30,563 |
| 2022-07-20 | $17.14 | $17.30 | $17.14 | $17.26 | $17.26 | 25,186 |
| 2022-07-19 | $17.13 | $17.24 | $17.11 | $17.14 | $17.14 | 55,046 |
| 2022-07-18 | $17.09 | $17.19 | $17.05 | $17.07 | $17.07 | 85,804 |
| 2022-07-15 | $17.12 | $17.14 | $17.06 | $17.10 | $17.10 | 108,186 |
| 2022-07-14 | $17.01 | $17.04 | $16.94 | $17.02 | $17.02 | 74,469 |
| 2022-07-13 | $17.06 | $17.09 | $17.02 | $17.03 | $17.03 | 41,074 |
| 2022-07-12 | $17.05 | $17.17 | $17.02 | $17.05 | $17.05 | 41,684 |
| 2022-07-11 | $17.08 | $17.18 | $17.06 | $17.11 | $17.11 | 16,687 |
| 2022-07-08 | $17.07 | $17.20 | $17.07 | $17.20 | $17.20 | 49,597 |
| 2022-07-07 | $17.17 | $17.19 | $17.13 | $17.19 | $17.19 | 4,485 |
| 2022-07-06 | $17.12 | $17.15 | $17.08 | $17.10 | $17.10 | 4,050 |
| 2022-07-05 | $17.02 | $17.14 | $17.00 | $17.10 | $17.10 | 12,766 |
| 2022-07-01 | $17.02 | $17.09 | $17.01 | $17.06 | $17.06 | 32,512 |
| 2022-06-30 | $17.02 | $17.11 | $17.02 | $17.04 | $17.04 | 11,659 |
| 2022-06-29 | $17.00 | $17.19 | $17.00 | $17.11 | $17.11 | 32,022 |
| 2022-06-28 | $17.19 | $17.21 | $17.07 | $17.07 | $17.07 | 6,109 |
| 2022-06-27 | $17.20 | $17.25 | $17.17 | $17.18 | $17.18 | 19,002 |
| 2022-06-24 | $17.09 | $17.25 | $17.09 | $17.25 | $17.25 | 15,097 |
| 2022-06-23 | $17.06 | $17.10 | $17.01 | $17.08 | $17.08 | 30,236 |
| 2022-06-22 | $17.01 | $17.06 | $17.00 | $17.04 | $17.04 | 10,346 |
| 2022-06-21 | $16.97 | $17.06 | $16.96 | $17.06 | $17.06 | 14,065 |
| 2022-06-17 | $16.99 | $16.99 | $16.89 | $16.97 | $16.97 | 67,311 |
| 2022-06-16 | $16.92 | $16.94 | $16.86 | $16.88 | $16.88 | 147,796 |
| 2022-06-15 | $17.05 | $17.06 | $16.92 | $17.06 | $17.06 | 192,428 |
| 2022-06-14 | $17.04 | $17.06 | $16.98 | $17.06 | $17.06 | 13,202 |
| 2022-06-13 | $17.06 | $17.13 | $17.00 | $17.07 | $17.07 | 255,069 |
| 2022-06-10 | $17.22 | $17.30 | $17.22 | $17.28 | $17.28 | 89,318 |
| 2022-06-09 | $17.52 | $17.56 | $17.34 | $17.37 | $17.37 | 54,902 |
| 2022-06-08 | $17.53 | $17.67 | $17.51 | $17.55 | $17.55 | 31,661 |
| 2022-06-07 | $17.48 | $17.67 | $17.48 | $17.67 | $17.67 | 8,917 |
| 2022-06-06 | $17.63 | $17.63 | $17.55 | $17.55 | $17.55 | 11,080 |
| 2022-06-03 | $17.57 | $17.66 | $17.50 | $17.57 | $17.57 | 131,145 |
| 2022-06-02 | $17.51 | $17.67 | $17.47 | $17.67 | $17.67 | 16,447 |
| 2022-06-01 | $17.64 | $17.70 | $17.49 | $17.56 | $17.56 | 123,003 |
| 2022-05-31 | $17.56 | $17.73 | $17.56 | $17.60 | $17.60 | 42,520 |
| 2022-05-27 | $17.45 | $17.64 | $17.44 | $17.57 | $17.57 | 610,291 |
| 2022-05-26 | $17.45 | $17.53 | $17.43 | $17.48 | $17.48 | 112,952 |
| 2022-05-25 | $17.34 | $17.41 | $17.25 | $17.39 | $17.39 | 131,077 |
| 2022-05-24 | $17.39 | $17.39 | $17.17 | $17.33 | $17.33 | 14,869 |
| 2022-05-23 | $17.37 | $17.39 | $17.19 | $17.39 | $17.39 | 36,307 |
| 2022-05-20 | $17.26 | $17.28 | $17.08 | $17.18 | $17.18 | 42,400 |
| 2022-05-19 | $17.25 | $17.30 | $17.16 | $17.17 | $17.17 | 32,108 |
| 2022-05-18 | $17.21 | $17.46 | $17.21 | $17.27 | $17.27 | 17,644 |
| 2022-05-17 | $17.45 | $17.56 | $17.38 | $17.46 | $17.46 | 38,830 |
| 2022-05-16 | $17.40 | $17.47 | $17.34 | $17.40 | $17.40 | 31,528 |
| 2022-05-13 | $17.44 | $17.46 | $17.29 | $17.41 | $17.41 | 76,421 |
| 2022-05-12 | $17.01 | $17.38 | $17.01 | $17.37 | $17.37 | 45,700 |
| 2022-05-11 | $17.54 | $17.54 | $17.26 | $17.26 | $17.26 | 147,864 |
| 2022-05-10 | $17.59 | $17.59 | $17.37 | $17.49 | $17.49 | 388,317 |
| 2022-05-09 | $17.55 | $17.63 | $17.38 | $17.38 | $17.38 | 72,302 |
| 2022-05-06 | $17.60 | $17.80 | $17.52 | $17.75 | $17.75 | 85,032 |
| 2022-05-05 | $17.85 | $17.85 | $17.60 | $17.61 | $17.61 | 127,540 |
| 2022-05-04 | $17.75 | $17.96 | $17.63 | $17.96 | $17.96 | 60,806 |
| 2022-05-03 | $17.60 | $18.00 | $17.56 | $17.74 | $17.74 | 93,785 |
| 2022-05-02 | $17.64 | $17.83 | $17.50 | $17.83 | $17.83 | 112,303 |
| 2022-04-29 | $17.85 | $17.92 | $17.66 | $17.66 | $17.66 | 22,442 |
| 2022-04-28 | $17.76 | $18.04 | $17.73 | $18.03 | $18.03 | 23,130 |
| 2022-04-27 | $18.33 | $18.33 | $17.75 | $17.84 | $17.84 | 39,985 |
| 2022-04-26 | $18.48 | $18.48 | $17.66 | $17.66 | $17.66 | 63,437 |
| 2022-04-25 | $18.02 | $18.08 | $17.90 | $18.05 | $18.05 | 20,454 |
| 2022-04-22 | $18.18 | $18.24 | $17.88 | $18.00 | $18.00 | 243,414 |
| 2022-04-21 | $18.46 | $18.47 | $18.24 | $18.29 | $18.29 | 28,254 |
| 2022-04-20 | $18.48 | $18.48 | $18.07 | $18.37 | $18.37 | 35,177 |
| 2022-04-19 | $18.15 | $18.45 | $18.15 | $18.45 | $18.45 | 37,056 |
| 2022-04-18 | $18.23 | $18.25 | $18.01 | $18.25 | $18.25 | 368,671 |
| 2022-04-14 | $18.32 | $18.43 | $18.01 | $18.19 | $18.19 | 75,957 |
| 2022-04-13 | $18.29 | $18.44 | $18.27 | $18.44 | $18.44 | 22,469 |
| 2022-04-12 | $18.45 | $18.45 | $18.20 | $18.31 | $18.31 | 123,472 |
| 2022-04-11 | $18.48 | $18.48 | $18.30 | $18.41 | $18.41 | 261,064 |
| 2022-04-08 | $18.54 | $18.65 | $18.47 | $18.61 | $18.61 | 27,043 |
| 2022-04-07 | $18.51 | $18.70 | $18.49 | $18.55 | $18.55 | 98,699 |
| 2022-04-06 | $18.53 | $18.66 | $18.42 | $18.62 | $18.62 | 42,363 |
| 2022-04-05 | $18.81 | $18.81 | $18.49 | $18.70 | $18.70 | 42,340 |
| 2022-04-04 | $18.58 | $18.82 | $18.58 | $18.70 | $18.70 | 29,945 |
| 2022-04-01 | $18.65 | $18.68 | $18.37 | $18.67 | $18.67 | 17,066 |
| 2022-03-31 | $18.69 | $18.88 | $18.58 | $18.70 | $18.70 | 47,961 |
| 2022-03-30 | $18.89 | $18.92 | $18.80 | $18.87 | $18.87 | 38,318 |
| 2022-03-29 | $19.28 | $19.28 | $18.78 | $18.81 | $18.81 | 40,700 |
| 2022-03-28 | $18.60 | $18.80 | $18.60 | $18.77 | $18.77 | 61,328 |
| 2022-03-25 | $18.72 | $18.76 | $18.62 | $18.76 | $18.76 | 41,103 |
| 2022-03-24 | $18.45 | $18.64 | $18.45 | $18.64 | $18.64 | 16,232 |
| 2022-03-23 | $18.49 | $18.74 | $18.26 | $18.52 | $18.52 | 52,561 |
| 2022-03-22 | $18.45 | $18.65 | $18.45 | $18.64 | $18.64 | 60,614 |
| 2022-03-21 | $18.51 | $18.54 | $18.38 | $18.46 | $18.46 | 82,450 |
| 2022-03-18 | $18.27 | $18.53 | $18.25 | $18.53 | $18.53 | 68,000 |
| 2022-03-17 | $18.22 | $18.38 | $18.17 | $18.34 | $18.34 | 73,159 |
| 2022-03-16 | $18.13 | $18.24 | $18.05 | $18.14 | $18.14 | 15,827 |
| 2022-03-15 | $17.96 | $18.07 | $17.76 | $18.02 | $18.02 | 195,416 |
| 2022-03-14 | $17.94 | $18.07 | $17.83 | $17.86 | $17.86 | 91,518 |
| 2022-03-11 | $17.98 | $18.06 | $17.97 | $17.98 | $17.98 | 32,902 |
| 2022-03-10 | $17.89 | $18.10 | $16.82 | $18.10 | $18.10 | 212,362 |
| 2022-03-09 | $18.16 | $18.18 | $17.93 | $18.11 | $18.11 | 205,485 |
| 2022-03-08 | $18.04 | $18.14 | $17.90 | $18.01 | $18.01 | 90,162 |
| 2022-03-07 | $18.30 | $18.30 | $17.91 | $18.04 | $18.04 | 223,718 |
| 2022-03-04 | $18.19 | $18.29 | $18.18 | $18.26 | $18.26 | 63,978 |
| 2022-03-03 | $18.40 | $18.47 | $18.26 | $18.37 | $18.37 | 24,570 |
| 2022-03-02 | $18.32 | $18.49 | $18.26 | $18.43 | $18.43 | 87,398 |
| 2022-03-01 | $18.36 | $18.36 | $18.15 | $18.17 | $18.17 | 37,318 |
| 2022-02-28 | $18.19 | $18.40 | $18.18 | $18.40 | $18.40 | 46,171 |
| 2022-02-25 | $18.19 | $18.36 | $18.08 | $18.36 | $18.36 | 38,150 |
| 2022-02-24 | $17.71 | $18.16 | $17.71 | $18.01 | $18.01 | 33,745 |
| 2022-02-23 | $18.22 | $18.25 | $18.03 | $18.03 | $18.03 | 59,891 |
| 2022-02-22 | $18.25 | $18.30 | $18.13 | $18.22 | $18.22 | 293,266 |
| 2022-02-18 | $18.32 | $18.32 | $18.22 | $18.30 | $18.30 | 30,123 |
| 2022-02-17 | $18.45 | $18.46 | $18.35 | $18.35 | $18.35 | 458,622 |
| 2022-02-16 | $18.49 | $18.61 | $18.48 | $18.55 | $18.55 | 49,424 |
| 2022-02-15 | $18.45 | $18.57 | $18.45 | $18.57 | $18.57 | 29,629 |
| 2022-02-14 | $18.35 | $18.40 | $18.31 | $18.31 | $18.31 | 12,814 |
| 2022-02-11 | $18.63 | $18.64 | $18.36 | $18.36 | $18.36 | 47,041 |
| 2022-02-10 | $18.64 | $18.86 | $18.62 | $18.67 | $18.67 | 34,382 |
| 2022-02-09 | $18.89 | $18.90 | $18.83 | $18.90 | $18.90 | 56,375 |
| 2022-02-08 | $18.64 | $18.76 | $18.61 | $18.74 | $18.74 | 34,762 |
| 2022-02-07 | $18.71 | $18.73 | $18.58 | $18.58 | $18.58 | 41,175 |
| 2022-02-04 | $18.76 | $18.80 | $18.58 | $18.61 | $18.61 | 18,441 |
| 2022-02-03 | $18.77 | $18.80 | $18.59 | $18.68 | $18.68 | 29,117 |
| 2022-02-02 | $18.88 | $18.93 | $18.79 | $18.84 | $18.84 | 49,046 |
| 2022-02-01 | $18.83 | $18.86 | $18.62 | $18.84 | $18.84 | 80,616 |
| 2022-01-31 | $18.47 | $18.79 | $18.47 | $18.79 | $18.79 | 81,328 |
| 2022-01-28 | $18.43 | $18.47 | $18.20 | $18.47 | $18.47 | 30,948 |
| 2022-01-27 | $18.56 | $18.57 | $18.27 | $18.28 | $18.28 | 45,179 |
| 2022-01-26 | $18.64 | $18.67 | $18.30 | $18.55 | $18.55 | 78,049 |
| 2022-01-25 | $18.48 | $18.63 | $18.33 | $18.53 | $18.53 | 147,345 |
| 2022-01-24 | $18.48 | $18.60 | $18.14 | $18.48 | $18.48 | 425,683 |
| 2022-01-21 | $18.60 | $18.71 | $18.50 | $18.50 | $18.50 | 306,464 |
| 2022-01-20 | $18.84 | $19.01 | $18.70 | $18.71 | $18.71 | 57,818 |
| 2022-01-19 | $18.97 | $19.03 | $18.88 | $18.93 | $18.93 | 102,094 |
| 2022-01-18 | $19.08 | $19.08 | $18.84 | $18.88 | $18.88 | 48,829 |
| 2022-01-14 | $19.16 | $19.22 | $19.03 | $19.08 | $19.08 | 28,238 |
| 2022-01-13 | $19.43 | $19.43 | $19.20 | $19.23 | $19.23 | 107,907 |
| 2022-01-12 | $19.42 | $19.48 | $19.20 | $19.21 | $19.21 | 75,175 |
| 2022-01-11 | $19.10 | $19.31 | $19.10 | $19.22 | $19.22 | 220,682 |
| 2022-01-10 | $19.24 | $19.24 | $19.00 | $19.14 | $19.14 | 122,669 |
| 2022-01-07 | $19.25 | $19.33 | $19.25 | $19.30 | $19.30 | 64,388 |
| 2022-01-06 | $19.35 | $19.35 | $19.23 | $19.25 | $19.25 | 49,814 |
| 2022-01-05 | $19.64 | $19.64 | $19.24 | $19.24 | $19.24 | 220,235 |
| 2022-01-04 | $19.67 | $19.69 | $19.50 | $19.53 | $19.53 | 56,328 |
| 2022-01-03 | $19.59 | $19.59 | $19.45 | $19.48 | $19.48 | 59,583 |
| 2021-12-31 | $19.55 | $19.57 | $19.49 | $19.51 | $19.51 | 22,725 |
| 2021-12-30 | $19.64 | $19.66 | $19.50 | $19.57 | $19.57 | 112,971 |
| 2021-12-29 | $19.62 | $19.65 | $19.54 | $19.64 | $19.64 | 79,821 |
| 2021-12-28 | $19.70 | $19.71 | $19.56 | $19.56 | $19.50 | 55,739 |
| 2021-12-27 | $19.50 | $19.61 | $19.50 | $19.60 | $19.54 | 37,265 |
| 2021-12-23 | $19.33 | $19.52 | $19.33 | $19.51 | $19.45 | 38,926 |
| 2021-12-22 | $19.19 | $19.42 | $19.19 | $19.42 | $19.36 | 28,542 |
| 2021-12-21 | $19.08 | $19.29 | $19.02 | $19.29 | $19.23 | 47,843 |
| 2021-12-20 | $19.08 | $19.08 | $18.74 | $18.92 | $18.86 | 64,008 |
| 2021-12-17 | $19.30 | $19.32 | $19.15 | $19.21 | $19.15 | 85,303 |
| 2021-12-16 | $19.39 | $19.50 | $19.25 | $19.34 | $19.27 | 45,013 |
| 2021-12-15 | $19.32 | $19.50 | $19.23 | $19.40 | $19.34 | 30,616 |
| 2021-12-14 | $19.35 | $19.35 | $19.17 | $19.24 | $19.18 | 254,220 |
| 2021-12-13 | $19.41 | $19.48 | $19.37 | $19.39 | $19.33 | 48,368 |
| 2021-12-10 | $19.46 | $19.47 | $19.36 | $19.42 | $19.36 | 81,168 |
| 2021-12-09 | $19.39 | $19.43 | $19.33 | $19.36 | $19.30 | 58,515 |
| 2021-12-08 | $19.42 | $19.45 | $19.36 | $19.40 | $19.34 | 93,059 |
| 2021-12-07 | $19.38 | $19.47 | $19.35 | $19.37 | $19.31 | 53,116 |
| 2021-12-06 | $19.13 | $19.27 | $19.11 | $19.21 | $19.15 | 30,666 |
| 2021-12-03 | $19.23 | $19.23 | $18.91 | $19.10 | $19.04 | 33,094 |
| 2021-12-02 | $19.07 | $19.18 | $19.00 | $19.18 | $19.12 | 62,413 |
| 2021-12-01 | $19.17 | $19.31 | $19.00 | $19.00 | $18.94 | 35,118 |
| 2021-11-30 | $19.29 | $19.29 | $19.05 | $19.05 | $18.99 | 32,029 |
| 2021-11-29 | $19.28 | $19.39 | $19.23 | $19.26 | $19.20 | 40,135 |
| 2021-11-26 | $19.22 | $19.22 | $19.05 | $19.11 | $19.05 | 18,207 |
| 2021-11-24 | $19.35 | $19.48 | $19.35 | $19.47 | $19.41 | 67,952 |
| 2021-11-23 | $19.40 | $19.40 | $19.28 | $19.35 | $19.29 | 27,870 |
| 2021-11-22 | $19.40 | $19.60 | $19.39 | $19.39 | $19.33 | 26,415 |
| 2021-11-19 | $19.46 | $19.51 | $19.39 | $19.39 | $19.33 | 107,921 |
| 2021-11-18 | $19.47 | $19.47 | $19.34 | $19.42 | $19.36 | 22,685 |
| 2021-11-17 | $19.39 | $19.45 | $19.35 | $19.35 | $19.29 | 36,263 |
| 2021-11-16 | $19.34 | $19.44 | $19.34 | $19.43 | $19.36 | 46,091 |
| 2021-11-15 | $19.43 | $19.43 | $19.27 | $19.27 | $19.21 | 34,891 |
| 2021-11-12 | $19.27 | $19.37 | $19.26 | $19.33 | $19.27 | 100,571 |
| 2021-11-11 | $19.32 | $19.32 | $19.22 | $19.28 | $19.22 | 21,337 |
| 2021-11-10 | $19.36 | $19.40 | $19.20 | $19.25 | $19.19 | 16,602 |
| 2021-11-09 | $19.49 | $19.49 | $19.30 | $19.33 | $19.27 | 29,230 |
| 2021-11-08 | $19.49 | $19.51 | $19.38 | $19.44 | $19.37 | 50,113 |
| 2021-11-05 | $19.47 | $19.50 | $19.35 | $19.44 | $19.38 | 39,668 |
| 2021-11-04 | $19.33 | $19.37 | $19.25 | $19.37 | $19.31 | 27,808 |
| 2021-11-03 | $19.16 | $19.29 | $19.15 | $19.26 | $19.20 | 98,099 |
| 2021-11-02 | $19.16 | $19.22 | $19.12 | $19.14 | $19.08 | 25,947 |
| 2021-11-01 | $19.15 | $19.15 | $19.06 | $19.07 | $19.01 | 43,728 |
| 2021-10-29 | $19.05 | $19.13 | $19.01 | $19.13 | $19.07 | 27,045 |
| 2021-10-28 | $18.92 | $19.08 | $18.92 | $18.99 | $18.93 | 17,152 |
| 2021-10-27 | $18.92 | $19.01 | $18.92 | $18.96 | $18.90 | 5,197 |
| 2021-10-26 | $19.02 | $19.08 | $18.95 | $19.01 | $18.95 | 26,089 |
| 2021-10-25 | $18.97 | $19.00 | $18.88 | $18.90 | $18.84 | 30,294 |
| 2021-10-22 | $18.91 | $18.97 | $18.82 | $18.90 | $18.84 | 29,675 |
| 2021-10-21 | $18.85 | $18.92 | $18.81 | $18.85 | $18.79 | 18,998 |
| 2021-10-20 | $18.88 | $18.92 | $18.82 | $18.89 | $18.83 | 75,638 |
| 2021-10-19 | $18.81 | $18.87 | $18.78 | $18.87 | $18.81 | 43,533 |
| 2021-10-18 | $18.66 | $18.77 | $18.61 | $18.77 | $18.71 | 33,441 |
| 2021-10-15 | $18.67 | $18.71 | $18.60 | $18.71 | $18.65 | 100,087 |
| 2021-10-14 | $18.49 | $18.61 | $18.49 | $18.61 | $18.55 | 17,638 |
| 2021-10-13 | $18.40 | $18.40 | $18.23 | $18.38 | $18.32 | 35,560 |
| 2021-10-12 | $18.32 | $18.38 | $18.31 | $18.32 | $18.26 | 63,829 |
| 2021-10-11 | $18.51 | $18.56 | $18.37 | $18.38 | $18.32 | 141,415 |
| 2021-10-08 | $18.50 | $18.56 | $18.41 | $18.49 | $18.43 | 14,425 |
| 2021-10-07 | $18.43 | $18.65 | $18.43 | $18.46 | $18.40 | 22,627 |
| 2021-10-06 | $18.22 | $18.46 | $18.22 | $18.39 | $18.33 | 100,132 |
| 2021-10-05 | $18.34 | $18.45 | $18.31 | $18.41 | $18.35 | 140,833 |
| 2021-10-04 | $18.40 | $18.40 | $18.17 | $18.31 | $18.25 | 66,346 |
| 2021-10-01 | $18.37 | $18.43 | $18.18 | $18.43 | $18.37 | 12,270 |
| 2021-09-30 | $18.52 | $18.52 | $18.25 | $18.25 | $18.19 | 53,163 |
| 2021-09-29 | $18.51 | $18.53 | $18.39 | $18.46 | $18.40 | 11,949 |
| 2021-09-28 | $18.63 | $18.63 | $18.42 | $18.48 | $18.42 | 108,549 |
| 2021-09-27 | $18.71 | $18.71 | $18.62 | $18.70 | $18.64 | 27,897 |
| 2021-09-24 | $18.68 | $18.76 | $18.64 | $18.76 | $18.70 | 9,407 |
| 2021-09-23 | $18.70 | $18.74 | $18.67 | $18.73 | $18.67 | 3,234 |
| 2021-09-22 | $18.53 | $18.62 | $18.50 | $18.58 | $18.52 | 9,571 |
| 2021-09-21 | $18.42 | $18.55 | $18.40 | $18.49 | $18.43 | 25,299 |
| 2021-09-20 | $18.54 | $18.54 | $18.32 | $18.43 | $18.37 | 28,990 |
| 2021-09-17 | $18.71 | $18.74 | $18.66 | $18.72 | $18.66 | 16,486 |
| 2021-09-16 | $18.77 | $18.84 | $18.74 | $18.82 | $18.76 | 26,368 |
| 2021-09-15 | $18.71 | $18.85 | $18.64 | $18.85 | $18.79 | 34,194 |
| 2021-09-14 | $18.74 | $18.76 | $18.62 | $18.63 | $18.57 | 5,604 |
| 2021-09-13 | $18.84 | $18.84 | $18.71 | $18.81 | $18.75 | 41,008 |
| 2021-09-10 | $18.82 | $18.85 | $18.74 | $18.76 | $18.70 | 31,564 |
| 2021-09-09 | $18.90 | $18.94 | $18.83 | $18.86 | $18.80 | 29,865 |
| 2021-09-08 | $18.88 | $18.90 | $18.81 | $18.90 | $18.84 | 225,725 |
| 2021-09-07 | $18.91 | $18.92 | $18.85 | $18.91 | $18.85 | 33,116 |
| 2021-09-03 | $18.83 | $18.94 | $18.83 | $18.92 | $18.86 | 24,529 |
| 2021-09-02 | $18.91 | $18.93 | $18.85 | $18.92 | $18.86 | 19,947 |
| 2021-09-01 | $18.82 | $18.92 | $18.82 | $18.82 | $18.76 | 36,602 |
| 2021-08-31 | $18.86 | $18.91 | $18.76 | $18.83 | $18.77 | 33,389 |
| 2021-08-30 | $18.82 | $18.91 | $18.82 | $18.83 | $18.77 | 14,419 |
| 2021-08-27 | $18.71 | $18.84 | $18.71 | $18.83 | $18.77 | 13,112 |
| 2021-08-26 | $18.74 | $18.77 | $18.69 | $18.75 | $18.69 | 17,603 |
| 2021-08-25 | $18.77 | $18.82 | $18.76 | $18.79 | $18.74 | 22,006 |
| 2021-08-24 | $18.76 | $18.78 | $18.70 | $18.70 | $18.64 | 7,813 |
| 2021-08-23 | $18.66 | $18.76 | $18.64 | $18.73 | $18.67 | 32,822 |
| 2021-08-20 | $18.59 | $18.65 | $18.59 | $18.65 | $18.59 | 108,086 |
| 2021-08-19 | $18.45 | $18.57 | $18.43 | $18.51 | $18.45 | 37,029 |
| 2021-08-18 | $18.60 | $18.65 | $18.52 | $18.52 | $18.46 | 27,920 |
| 2021-08-17 | $18.65 | $18.65 | $18.55 | $18.64 | $18.58 | 16,757 |
| 2021-08-16 | $18.61 | $18.72 | $18.56 | $18.72 | $18.66 | 18,138 |
| 2021-08-13 | $18.67 | $18.71 | $18.65 | $18.69 | $18.63 | 21,724 |
| 2021-08-12 | $18.63 | $18.66 | $18.60 | $18.66 | $18.60 | 28,351 |
| 2021-08-11 | $18.61 | $18.64 | $18.56 | $18.64 | $18.58 | 973,013 |
| 2021-08-10 | $18.55 | $18.60 | $18.55 | $18.59 | $18.53 | 60,131 |
| 2021-08-09 | $18.56 | $18.58 | $18.52 | $18.58 | $18.52 | 16,084 |
| 2021-08-06 | $18.55 | $18.58 | $18.54 | $18.58 | $18.52 | 10,181 |
| 2021-08-05 | $18.51 | $18.57 | $18.49 | $18.54 | $18.48 | 36,421 |
| 2021-08-04 | $18.52 | $18.54 | $18.47 | $18.49 | $18.43 | 27,623 |
| 2021-08-03 | $18.47 | $18.54 | $18.41 | $18.53 | $18.47 | 10,764 |
| 2021-08-02 | $18.52 | $18.52 | $18.41 | $18.46 | $18.40 | 21,213 |
| 2021-07-30 | $18.50 | $18.51 | $18.41 | $18.44 | $18.38 | 9,837 |
| 2021-07-29 | $18.53 | $18.56 | $18.51 | $18.54 | $18.48 | 6,169 |
| 2021-07-28 | $18.53 | $18.53 | $18.43 | $18.47 | $18.41 | 4,400 |
| 2021-07-27 | $18.49 | $18.49 | $18.39 | $18.47 | $18.41 | 58,175 |
| 2021-07-26 | $18.51 | $18.53 | $18.48 | $18.49 | $18.43 | 23,750 |
| 2021-07-23 | $18.39 | $18.50 | $18.39 | $18.45 | $18.39 | 34,228 |
| 2021-07-22 | $18.34 | $18.36 | $18.34 | $18.34 | $18.28 | 4,232 |
| 2021-07-21 | $18.27 | $18.33 | $18.27 | $18.32 | $18.26 | 11,695 |
| 2021-07-20 | $18.09 | $18.28 | $18.09 | $18.23 | $18.18 | 9,736 |
| 2021-07-19 | $18.11 | $18.13 | $17.97 | $18.01 | $17.95 | 16,349 |
| 2021-07-16 | $18.37 | $18.37 | $18.20 | $18.20 | $18.14 | 2,415 |
| 2021-07-15 | $18.35 | $18.37 | $18.30 | $18.30 | $18.24 | 21,213 |
| 2021-07-14 | $18.40 | $18.40 | $18.35 | $18.38 | $18.32 | 44,544 |
| 2021-07-13 | $18.40 | $18.40 | $18.36 | $18.36 | $18.30 | 12,406 |
| 2021-07-12 | $18.30 | $18.36 | $18.30 | $18.32 | $18.26 | 19,168 |
| 2021-07-09 | $18.27 | $18.36 | $18.27 | $18.30 | $18.24 | 904,722 |
| 2021-07-08 | $18.21 | $18.21 | $18.16 | $18.17 | $18.11 | 15,678 |
| 2021-07-07 | $18.27 | $18.32 | $18.23 | $18.31 | $18.25 | 18,069 |
| 2021-07-06 | $18.24 | $18.25 | $18.17 | $18.24 | $18.18 | 14,771 |
| 2021-07-02 | $18.27 | $18.28 | $18.19 | $18.27 | $18.21 | 110,060 |
| 2021-07-01 | $18.11 | $18.17 | $18.11 | $18.15 | $18.09 | 6,487 |
| 2021-06-30 | $18.07 | $18.11 | $18.06 | $18.09 | $18.03 | 11,317 |
| 2021-06-29 | $18.03 | $18.06 | $18.03 | $18.06 | $18.00 | 32,883 |
| 2021-06-28 | $18.03 | $18.03 | $18.00 | $18.02 | $17.96 | 3,814 |
| 2021-06-25 | $17.92 | $18.04 | $17.92 | $18.03 | $17.97 | 11,030 |
| 2021-06-24 | $17.95 | $18.00 | $17.93 | $18.00 | $17.94 | 6,248 |
| 2021-06-23 | $17.93 | $17.93 | $17.88 | $17.91 | $17.85 | 8,456 |
| 2021-06-22 | $17.90 | $17.95 | $17.84 | $17.92 | $17.87 | 8,220 |
| 2021-06-21 | $17.74 | $17.89 | $17.73 | $17.89 | $17.83 | 2,439 |
| 2021-06-18 | $17.76 | $17.80 | $17.74 | $17.74 | $17.68 | 29,179 |
| 2021-06-17 | $17.83 | $17.87 | $17.83 | $17.85 | $17.80 | 5,493 |
| 2021-06-16 | $17.94 | $17.96 | $17.84 | $17.89 | $17.83 | 27,081 |
| 2021-06-15 | $17.93 | $17.96 | $17.92 | $17.93 | $17.88 | 3,090 |
| 2021-06-14 | $17.81 | $17.93 | $17.81 | $17.93 | $17.87 | 18,531 |
| 2021-06-11 | $17.92 | $17.92 | $17.87 | $17.88 | $17.82 | 6,534 |
| 2021-06-10 | $17.96 | $17.96 | $17.91 | $17.92 | $17.86 | 12,463 |
| 2021-06-09 | $17.93 | $17.96 | $17.91 | $17.91 | $17.85 | 23,157 |
| 2021-06-08 | $17.92 | $17.93 | $17.88 | $17.91 | $17.85 | 27,454 |
| 2021-06-07 | $17.91 | $17.91 | $17.85 | $17.90 | $17.84 | 13,052 |
| 2021-06-04 | $17.83 | $17.90 | $17.82 | $17.89 | $17.84 | 348,620 |
| 2021-06-03 | $17.82 | $17.83 | $17.77 | $17.81 | $17.75 | 5,068 |
| 2021-06-02 | $17.90 | $17.90 | $17.81 | $17.81 | $17.75 | 84,927 |
| 2021-06-01 | $17.89 | $17.89 | $17.78 | $17.79 | $17.73 | 20,501 |
| 2021-05-28 | $17.82 | $17.85 | $17.81 | $17.81 | $17.76 | 8,759 |
| 2021-05-27 | $17.71 | $17.85 | $17.71 | $17.78 | $17.72 | 23,080 |
| 2021-05-26 | $17.81 | $17.84 | $17.80 | $17.81 | $17.76 | 10,664 |
| 2021-05-25 | $17.99 | $17.99 | $17.80 | $17.83 | $17.77 | 28,651 |
| 2021-05-24 | $17.83 | $17.88 | $17.80 | $17.82 | $17.76 | 15,501 |
| 2021-05-21 | $17.79 | $17.88 | $17.75 | $17.76 | $17.70 | 35,404 |
| 2021-05-20 | $17.71 | $17.79 | $17.70 | $17.77 | $17.71 | 160,759 |
| 2021-05-19 | $17.56 | $17.63 | $17.55 | $17.63 | $17.57 | 373,294 |
| 2021-05-18 | $17.77 | $17.78 | $17.67 | $17.67 | $17.61 | 24,326 |
| 2021-05-17 | $17.93 | $17.93 | $17.70 | $17.74 | $17.69 | 28,543 |
| 2021-05-14 | $17.73 | $17.79 | $17.71 | $17.78 | $17.72 | 11,353 |
| 2021-05-13 | $17.59 | $17.66 | $17.56 | $17.64 | $17.59 | 6,979 |
| 2021-05-12 | $17.66 | $17.66 | $17.52 | $17.52 | $17.46 | 2,791 |
| 2021-05-11 | $17.72 | $17.78 | $17.69 | $17.72 | $17.66 | 24,701 |
| 2021-05-10 | $17.92 | $17.98 | $17.84 | $17.84 | $17.78 | 19,931 |
| 2021-05-07 | $17.90 | $17.99 | $17.90 | $17.97 | $17.91 | 2,340 |
| 2021-05-06 | $17.78 | $17.85 | $17.76 | $17.85 | $17.80 | 4,269 |
| 2021-05-05 | $18.13 | $18.13 | $17.77 | $17.78 | $17.72 | 11,700 |
| 2021-05-04 | $17.77 | $17.77 | $17.72 | $17.77 | $17.71 | 4,093 |
| 2021-05-03 | $17.88 | $17.91 | $17.84 | $17.84 | $17.79 | 21,026 |
| 2021-04-30 | $17.87 | $17.89 | $17.81 | $17.83 | $17.78 | 22,805 |
| 2021-04-29 | $17.93 | $17.94 | $17.84 | $17.91 | $17.86 | 53,489 |
| 2021-04-28 | $17.86 | $17.86 | $17.82 | $17.84 | $17.78 | 15,551 |
| 2021-04-27 | $17.85 | $17.85 | $17.83 | $17.83 | $17.77 | 10,585 |
| 2021-04-26 | $17.85 | $17.87 | $17.84 | $17.84 | $17.78 | 10,935 |
| 2021-04-23 | $18.02 | $18.02 | $17.72 | $17.82 | $17.76 | 4,690 |
| 2021-04-22 | $17.76 | $17.81 | $17.67 | $17.67 | $17.61 | 6,568 |
| 2021-04-21 | $17.68 | $17.80 | $17.68 | $17.79 | $17.73 | 7,925 |
| 2021-04-20 | $18.05 | $18.05 | $17.67 | $17.68 | $17.62 | 3,548 |
| 2021-04-19 | $17.83 | $17.83 | $17.75 | $17.75 | $17.69 | 8,911 |
| 2021-04-16 | $17.81 | $17.87 | $17.80 | $17.83 | $17.77 | 4,254 |
| 2021-04-15 | $17.75 | $17.82 | $17.74 | $17.79 | $17.74 | 8,270 |
| 2021-04-14 | $17.75 | $17.75 | $17.62 | $17.62 | $17.57 | 4,119 |
| 2021-04-13 | $17.67 | $17.71 | $17.67 | $17.70 | $17.64 | 5,893 |
| 2021-04-12 | $17.65 | $17.69 | $17.63 | $17.67 | $17.61 | 4,280 |
| 2021-04-09 | $17.58 | $17.63 | $17.58 | $17.63 | $17.58 | 5,019 |
| 2021-04-08 | $17.54 | $17.57 | $17.52 | $17.55 | $17.49 | 198,451 |
| 2021-04-07 | $17.42 | $17.51 | $17.40 | $17.49 | $17.44 | 10,670 |
| 2021-04-06 | $17.49 | $17.53 | $17.46 | $17.46 | $17.41 | 10,052 |
| 2021-04-05 | $17.49 | $17.54 | $17.45 | $17.51 | $17.45 | 23,348 |
| 2021-04-01 | $17.54 | $17.54 | $17.25 | $17.28 | $17.23 | 3,964 |
| 2021-03-31 | $17.16 | $17.22 | $17.16 | $17.19 | $17.14 | 4,688 |
| 2021-03-30 | $17.12 | $17.16 | $17.08 | $17.08 | $17.03 | 10,205 |
| 2021-03-29 | $17.16 | $17.20 | $17.14 | $17.20 | $17.15 | 5,287 |
| 2021-03-26 | $17.05 | $17.17 | $17.01 | $17.17 | $17.12 | 20,494 |
| 2021-03-25 | $16.95 | $17.06 | $16.95 | $17.04 | $16.99 | 15,968 |
| 2021-03-24 | $17.10 | $17.12 | $17.00 | $17.00 | $16.95 | 5,887 |
| 2021-03-23 | $17.16 | $17.17 | $17.04 | $17.06 | $17.01 | 10,669 |
| 2021-03-22 | $17.34 | $17.34 | $17.13 | $17.14 | $17.09 | 23,503 |
| 2021-03-19 | $17.13 | $17.13 | $17.07 | $17.07 | $17.02 | 3,830 |
| 2021-03-18 | $17.24 | $17.24 | $17.11 | $17.11 | $17.06 | 2,606 |
| 2021-03-17 | $17.25 | $17.28 | $17.20 | $17.28 | $17.23 | 10,023 |
| 2021-03-16 | $17.31 | $17.32 | $17.27 | $17.27 | $17.22 | 156,993 |
| 2021-03-15 | $17.26 | $17.27 | $17.23 | $17.27 | $17.22 | 1,744 |
| 2021-03-12 | $17.19 | $17.24 | $17.16 | $17.23 | $17.17 | 7,667 |
| 2021-03-11 | $17.19 | $17.28 | $17.19 | $17.24 | $17.18 | 159,313 |
| 2021-03-10 | $17.11 | $17.13 | $17.08 | $17.13 | $17.08 | 29,153 |
| 2021-03-09 | $17.03 | $17.09 | $17.03 | $17.03 | $16.97 | 73,053 |
| 2021-03-08 | $16.98 | $17.06 | $16.91 | $16.91 | $16.86 | 10,815 |
| 2021-03-05 | $17.16 | $17.16 | $16.75 | $16.93 | $16.88 | 3,671 |
| 2021-03-04 | $16.90 | $16.98 | $16.68 | $16.75 | $16.70 | 13,981 |
| 2021-03-03 | $17.07 | $17.07 | $16.91 | $16.91 | $16.86 | 4,130 |
| 2021-03-02 | $17.18 | $17.18 | $17.05 | $17.05 | $17.00 | 12,444 |
| 2021-03-01 | $17.07 | $17.19 | $17.07 | $17.18 | $17.13 | 21,344 |
| 2021-02-26 | $16.72 | $17.03 | $16.72 | $16.97 | $16.92 | 12,718 |
| 2021-02-25 | $17.19 | $17.19 | $16.98 | $17.03 | $16.98 | 24,450 |
| 2021-02-24 | $17.12 | $17.28 | $17.12 | $17.28 | $17.23 | 60,471 |
| 2021-02-23 | $17.03 | $17.19 | $17.03 | $17.15 | $17.09 | 13,819 |
| 2021-02-22 | $17.34 | $17.34 | $17.12 | $17.12 | $17.07 | 16,874 |
| 2021-02-19 | $17.28 | $17.32 | $17.23 | $17.25 | $17.20 | 127,088 |
| 2021-02-18 | $17.39 | $17.41 | $17.23 | $17.26 | $17.21 | 52,819 |
| 2021-02-17 | $17.29 | $17.34 | $17.26 | $17.32 | $17.26 | 16,683 |
| 2021-02-16 | $17.47 | $17.50 | $17.29 | $17.31 | $17.26 | 41,729 |
| 2021-02-12 | $17.28 | $17.29 | $17.24 | $17.29 | $17.24 | 1,879 |
| 2021-02-11 | $17.38 | $17.38 | $17.23 | $17.26 | $17.21 | 8,866 |
| 2021-02-10 | $17.29 | $17.29 | $17.21 | $17.24 | $17.18 | 31,678 |
| 2021-02-09 | $17.25 | $17.27 | $17.24 | $17.25 | $17.20 | 152,324 |
| 2021-02-08 | $17.22 | $17.25 | $17.19 | $17.25 | $17.20 | 88,433 |
| 2021-02-05 | $17.15 | $17.19 | $17.15 | $17.18 | $17.13 | 28,214 |
| 2021-02-04 | $17.04 | $17.09 | $17.04 | $17.08 | $17.03 | 102,753 |
| 2021-02-03 | $17.04 | $17.05 | $17.01 | $17.01 | $16.96 | 9,611 |
| 2021-02-02 | $16.99 | $17.05 | $16.99 | $17.02 | $16.97 | 17,349 |
| 2021-02-01 | $16.84 | $16.89 | $16.82 | $16.88 | $16.82 | 2,088 |
| 2021-01-29 | $16.96 | $16.96 | $16.77 | $16.77 | $16.71 | 10,017 |
| 2021-01-28 | $17.24 | $17.24 | $16.96 | $16.97 | $16.92 | 58,725 |
| 2021-01-27 | $17.05 | $17.05 | $16.84 | $16.88 | $16.83 | 53,265 |
| 2021-01-26 | $17.08 | $17.10 | $17.05 | $17.06 | $17.01 | 3,055 |
| 2021-01-25 | $17.09 | $17.09 | $16.99 | $17.06 | $17.00 | 49,263 |
| 2021-01-22 | $17.02 | $17.04 | $17.00 | $17.03 | $16.97 | 23,571 |
| 2021-01-21 | $17.05 | $17.07 | $17.01 | $17.06 | $17.01 | 28,818 |
| 2021-01-20 | $17.00 | $17.04 | $16.96 | $17.03 | $16.98 | 54,890 |
| 2021-01-19 | $17.14 | $17.14 | $16.80 | $16.87 | $16.82 | 49,004 |
| 2021-01-15 | $17.02 | $17.02 | $16.78 | $16.78 | $16.73 | 107,919 |
| 2021-01-14 | $17.02 | $17.02 | $16.85 | $16.88 | $16.83 | 15,232 |
| 2021-01-13 | $17.09 | $17.09 | $16.89 | $16.92 | $16.87 | 14,020 |
| 2021-01-12 | $17.18 | $17.18 | $16.80 | $16.92 | $16.87 | 43,117 |
| 2021-01-11 | $17.07 | $17.07 | $16.83 | $16.83 | $16.77 | 8,583 |
| 2021-01-08 | $17.05 | $17.05 | $16.87 | $16.94 | $16.89 | 28,686 |
| 2021-01-07 | $16.86 | $16.89 | $16.80 | $16.88 | $16.83 | 28,738 |
| 2021-01-06 | $16.72 | $16.72 | $16.63 | $16.69 | $16.64 | 8,050 |
| 2021-01-05 | $16.69 | $16.69 | $16.59 | $16.62 | $16.57 | 42,212 |
| 2021-01-04 | $16.68 | $16.68 | $16.45 | $16.57 | $16.52 | 5,269 |
| 2020-12-31 | $16.65 | $16.68 | $16.60 | $16.68 | $16.63 | 34,642 |
| 2020-12-30 | $16.66 | $16.68 | $16.65 | $16.65 | $16.60 | 3,264 |
| 2020-12-29 | $16.64 | $16.66 | $16.61 | $16.61 | $16.55 | 957 |
| 2020-12-28 | $16.90 | $16.90 | $16.61 | $16.61 | $16.56 | 3,994 |
| 2020-12-24 | $16.48 | $16.52 | $16.48 | $16.51 | $16.46 | 7,676 |
| 2020-12-23 | $16.56 | $16.57 | $16.52 | $16.52 | $16.47 | 54,135 |
Swan Hedged Equity US Large Cap ETF (HEGD) News Headlines
Recent Swan Hedged Equity US Large Cap ETF (HEGD) News
Similar Companies to Swan Hedged Equity US Large Cap ETF (HEGD) 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 | -- | -- | -- |