Emles Luxury Goods ETF (LUXE) Exchange: BATS
Data as of May 9, 2025
$7.29 ($-0.01) -0.14%
Emles Luxury Goods ETF - Daily Information
Click for more stock information on Emles Luxury Goods ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $7.30 |
| Previous Close | $7.29 |
| High | $7.58 |
| Low | $7.20 |
| Adjusted Open | $7.30 |
| Previous Adjusted Close | $7.29 |
| Adjusted High | $7.58 |
| Adjusted Low | $7.20 |
About Emles Luxury Goods ETF (LUXE)
Emles Luxury Goods ETF
Invest in Emles Luxury Goods ETF (LUXE)
Historical Stock Data for Emles Luxury Goods ETF (LUXE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $7.30 | $7.58 | $7.20 | $7.29 | $7.29 | 45,348 |
| 2025-05-06 | $7.39 | $7.39 | $7.12 | $7.30 | $7.30 | 64,141 |
| 2025-05-05 | $7.59 | $7.62 | $7.16 | $7.42 | $7.42 | 140,423 |
| 2025-05-02 | $7.50 | $7.64 | $6.95 | $7.50 | $7.50 | 103,685 |
| 2025-05-01 | $7.65 | $7.71 | $7.33 | $7.36 | $7.36 | 104,439 |
| 2025-04-30 | $7.65 | $7.85 | $7.55 | $7.64 | $7.64 | 143,651 |
| 2025-04-29 | $7.79 | $8.04 | $7.71 | $7.84 | $7.84 | 104,966 |
| 2025-04-28 | $8.14 | $8.26 | $7.73 | $7.92 | $7.92 | 102,509 |
| 2025-04-25 | $8.29 | $8.50 | $7.97 | $8.24 | $8.24 | 183,593 |
| 2025-04-24 | $7.90 | $8.48 | $7.88 | $8.45 | $8.45 | 142,092 |
| 2025-04-23 | $7.88 | $8.12 | $7.85 | $7.93 | $7.93 | 357,629 |
| 2025-04-22 | $7.51 | $7.69 | $7.27 | $7.65 | $7.65 | 64,328 |
| 2025-04-21 | $7.53 | $7.74 | $7.37 | $7.45 | $7.45 | 78,594 |
| 2025-04-17 | $7.74 | $7.87 | $7.50 | $7.70 | $7.70 | 100,076 |
| 2025-04-16 | $7.87 | $8.01 | $7.61 | $7.81 | $7.81 | 343,907 |
| 2025-04-15 | $7.93 | $8.24 | $7.76 | $7.90 | $7.90 | 339,888 |
| 2025-04-14 | $8.00 | $8.10 | $7.69 | $7.93 | $7.93 | 200,181 |
| 2025-04-11 | $7.78 | $8.10 | $7.71 | $7.88 | $7.88 | 363,295 |
| 2025-04-10 | $7.90 | $8.00 | $7.53 | $7.85 | $7.85 | 220,609 |
| 2025-04-09 | $7.10 | $8.04 | $7.02 | $7.99 | $7.99 | 483,347 |
| 2025-04-08 | $6.75 | $7.42 | $6.75 | $7.05 | $7.05 | 426,732 |
| 2025-04-07 | $6.24 | $6.73 | $6.18 | $6.56 | $6.56 | 337,395 |
| 2025-04-04 | $6.69 | $6.82 | $6.24 | $6.51 | $6.51 | 335,860 |
| 2025-04-03 | $7.37 | $7.51 | $6.81 | $6.90 | $6.90 | 465,105 |
| 2025-04-02 | $7.68 | $7.81 | $7.39 | $7.71 | $7.71 | 138,750 |
| 2025-04-01 | $7.69 | $7.80 | $7.45 | $7.75 | $7.75 | 284,494 |
| 2025-03-31 | $7.29 | $7.59 | $7.13 | $7.56 | $7.56 | 142,517 |
| 2025-03-28 | $7.63 | $7.74 | $7.19 | $7.47 | $7.47 | 138,386 |
| 2025-03-27 | $7.68 | $7.86 | $7.59 | $7.71 | $7.71 | 89,450 |
| 2025-03-26 | $7.79 | $7.92 | $7.51 | $7.75 | $7.75 | 96,086 |
| 2025-03-25 | $7.98 | $8.00 | $7.74 | $7.78 | $7.78 | 220,660 |
| 2025-03-24 | $7.85 | $8.07 | $7.70 | $7.92 | $7.92 | 258,723 |
| 2025-03-21 | $7.80 | $7.92 | $7.77 | $7.85 | $7.85 | 49,840 |
| 2025-03-20 | $7.85 | $8.18 | $7.85 | $7.99 | $7.99 | 142,796 |
| 2025-03-19 | $8.27 | $8.49 | $7.83 | $8.03 | $8.03 | 403,944 |
| 2025-03-18 | $8.62 | $8.69 | $8.15 | $8.27 | $8.27 | 477,824 |
| 2025-03-17 | $8.69 | $9.09 | $8.57 | $8.64 | $8.64 | 125,612 |
| 2025-03-14 | $8.58 | $8.99 | $8.55 | $8.78 | $8.78 | 184,119 |
| 2025-03-13 | $8.76 | $8.97 | $8.41 | $8.48 | $8.48 | 253,175 |
| 2025-03-12 | $8.77 | $8.96 | $8.46 | $8.76 | $8.76 | 214,912 |
| 2025-03-11 | $9.35 | $9.47 | $8.24 | $8.83 | $8.83 | 605,859 |
| 2025-03-10 | $9.81 | $10.23 | $9.35 | $9.47 | $9.47 | 146,253 |
| 2025-03-07 | $10.66 | $11.06 | $9.56 | $10.03 | $10.03 | 239,582 |
| 2025-03-06 | $10.81 | $11.06 | $10.42 | $10.58 | $10.58 | 113,003 |
| 2025-03-05 | $10.89 | $11.12 | $10.57 | $10.87 | $10.87 | 214,505 |
| 2025-03-04 | $10.30 | $10.92 | $9.75 | $10.62 | $10.62 | 378,438 |
| 2025-03-03 | $10.96 | $11.25 | $10.24 | $10.41 | $10.41 | 314,429 |
| 2025-02-28 | $10.58 | $10.92 | $10.13 | $10.44 | $10.44 | 169,922 |
| 2025-02-27 | $11.05 | $11.17 | $10.49 | $10.69 | $10.69 | 58,328 |
| 2025-02-26 | $10.60 | $11.15 | $10.41 | $11.02 | $11.02 | 88,983 |
| 2025-02-25 | $10.50 | $10.75 | $10.46 | $10.55 | $10.55 | 68,963 |
| 2025-02-24 | $10.75 | $10.87 | $10.50 | $10.60 | $10.60 | 164,103 |
| 2025-02-21 | $11.24 | $11.41 | $10.52 | $10.74 | $10.74 | 147,445 |
| 2025-02-20 | $11.74 | $12.04 | $11.01 | $11.25 | $11.25 | 206,197 |
| 2025-02-19 | $11.49 | $12.06 | $11.15 | $12.04 | $12.04 | 472,130 |
| 2025-02-18 | $11.20 | $11.49 | $10.86 | $11.43 | $11.43 | 188,604 |
| 2025-02-14 | $11.60 | $11.60 | $10.71 | $11.10 | $11.10 | 174,585 |
| 2025-02-13 | $12.38 | $12.49 | $11.53 | $11.58 | $11.58 | 172,956 |
| 2025-02-12 | $12.00 | $12.50 | $11.50 | $12.28 | $12.28 | 315,460 |
| 2025-02-11 | $10.80 | $12.50 | $10.80 | $12.38 | $12.38 | 437,453 |
| 2025-02-10 | $10.05 | $10.07 | $9.81 | $10.00 | $10.00 | 196,781 |
| 2025-02-07 | $9.82 | $10.13 | $9.67 | $10.00 | $10.00 | 217,224 |
| 2025-02-06 | $9.36 | $9.82 | $9.15 | $9.59 | $9.59 | 136,327 |
| 2025-02-05 | $9.49 | $9.77 | $9.12 | $9.31 | $9.31 | 87,755 |
| 2025-02-04 | $9.19 | $9.80 | $9.05 | $9.33 | $9.33 | 135,628 |
| 2025-02-03 | $8.76 | $9.65 | $8.62 | $9.05 | $9.05 | 376,557 |
| 2025-01-31 | $9.35 | $10.40 | $8.62 | $8.87 | $8.87 | 200,375 |
| 2025-01-30 | $9.28 | $9.58 | $9.17 | $9.27 | $9.27 | 30,603 |
| 2025-01-29 | $9.15 | $9.80 | $9.12 | $9.25 | $9.25 | 54,437 |
| 2025-01-28 | $9.30 | $9.57 | $9.17 | $9.26 | $9.26 | 35,405 |
| 2025-01-27 | $9.28 | $9.44 | $8.84 | $9.24 | $9.24 | 75,824 |
| 2025-01-24 | $9.06 | $9.51 | $9.03 | $9.29 | $9.29 | 78,928 |
| 2025-01-23 | $9.72 | $9.79 | $9.05 | $9.27 | $9.27 | 74,850 |
| 2025-01-22 | $9.93 | $10.07 | $9.33 | $9.62 | $9.62 | 235,614 |
| 2025-01-21 | $9.92 | $10.89 | $9.03 | $9.72 | $9.72 | 596,515 |
| 2025-01-17 | $8.71 | $9.55 | $8.56 | $9.39 | $9.39 | 354,605 |
| 2025-01-16 | $7.58 | $8.53 | $7.58 | $8.42 | $8.42 | 631,418 |
| 2025-01-15 | $7.49 | $7.75 | $7.42 | $7.62 | $7.62 | 28,400 |
| 2025-01-14 | $7.53 | $7.84 | $7.22 | $7.34 | $7.34 | 109,988 |
| 2025-01-13 | $7.16 | $7.68 | $7.16 | $7.55 | $7.55 | 101,690 |
| 2025-01-10 | $7.52 | $7.64 | $7.28 | $7.34 | $7.34 | 18,513 |
| 2025-01-08 | $7.56 | $7.68 | $7.02 | $7.47 | $7.47 | 61,322 |
| 2025-01-07 | $7.50 | $7.76 | $7.50 | $7.63 | $7.63 | 57,638 |
| 2025-01-06 | $7.31 | $7.77 | $7.25 | $7.49 | $7.49 | 85,795 |
| 2025-01-03 | $7.57 | $7.57 | $7.02 | $7.24 | $7.24 | 42,681 |
| 2025-01-02 | $7.25 | $7.54 | $7.10 | $7.48 | $7.48 | 79,709 |
| 2024-12-31 | $7.14 | $7.21 | $7.00 | $7.10 | $7.10 | 29,718 |
| 2024-12-30 | $7.07 | $7.22 | $6.90 | $7.03 | $7.03 | 19,910 |
| 2024-12-27 | $7.20 | $7.47 | $6.94 | $7.06 | $7.06 | 23,924 |
| 2024-12-26 | $6.89 | $7.27 | $6.89 | $7.19 | $7.19 | 25,345 |
| 2024-12-24 | $6.86 | $7.39 | $6.73 | $7.03 | $7.03 | 34,041 |
| 2024-12-23 | $7.20 | $7.57 | $6.48 | $6.87 | $6.87 | 88,647 |
| 2024-12-20 | $6.95 | $7.30 | $6.85 | $7.09 | $7.09 | 55,087 |
| 2024-12-19 | $7.00 | $7.12 | $6.71 | $7.05 | $7.05 | 200,766 |
| 2024-12-18 | $7.58 | $7.71 | $7.01 | $7.14 | $7.14 | 97,127 |
| 2024-12-17 | $7.67 | $7.89 | $7.16 | $7.63 | $7.63 | 216,479 |
| 2024-12-16 | $7.26 | $7.78 | $7.01 | $7.62 | $7.62 | 365,314 |
| 2024-12-13 | $7.20 | $7.37 | $7.03 | $7.13 | $7.13 | 120,295 |
| 2024-12-12 | $7.10 | $7.40 | $6.97 | $7.20 | $7.20 | 267,918 |
| 2024-12-11 | $7.21 | $7.31 | $6.98 | $7.12 | $7.12 | 248,304 |
| 2024-12-10 | $6.48 | $7.42 | $6.47 | $7.20 | $7.20 | 581,839 |
| 2024-12-09 | $6.50 | $6.58 | $6.24 | $6.43 | $6.43 | 575,139 |
| 2024-12-06 | $6.30 | $6.56 | $6.30 | $6.43 | $6.43 | 65,236 |
| 2024-12-05 | $6.41 | $6.56 | $6.25 | $6.37 | $6.37 | 179,005 |
| 2024-12-04 | $6.40 | $6.60 | $6.40 | $6.41 | $6.41 | 290,404 |
| 2024-12-03 | $6.61 | $6.86 | $6.46 | $6.48 | $6.48 | 206,576 |
| 2024-12-02 | $6.70 | $6.83 | $6.41 | $6.75 | $6.75 | 112,423 |
| 2024-11-29 | $6.77 | $6.84 | $6.66 | $6.70 | $6.70 | 36,807 |
| 2024-11-27 | $6.80 | $6.96 | $6.61 | $6.72 | $6.72 | 101,162 |
| 2024-11-26 | $6.90 | $7.06 | $6.61 | $6.78 | $6.78 | 67,692 |
| 2024-11-25 | $7.08 | $7.28 | $6.92 | $6.97 | $6.97 | 394,323 |
| 2024-11-22 | $6.99 | $7.13 | $6.57 | $7.00 | $7.00 | 173,549 |
| 2024-11-21 | $7.34 | $7.34 | $6.81 | $7.02 | $7.02 | 201,806 |
| 2024-11-20 | $6.43 | $7.23 | $6.27 | $7.23 | $7.23 | 248,643 |
| 2024-11-19 | $6.52 | $6.87 | $6.13 | $6.32 | $6.32 | 195,368 |
| 2024-11-18 | $6.25 | $6.25 | $6.03 | $6.10 | $6.10 | 88,959 |
| 2024-11-15 | $6.22 | $6.29 | $6.01 | $6.17 | $6.17 | 110,919 |
| 2024-11-14 | $6.24 | $6.31 | $6.13 | $6.20 | $6.20 | 91,235 |
| 2024-11-13 | $6.15 | $6.35 | $6.08 | $6.26 | $6.26 | 120,173 |
| 2024-11-12 | $6.13 | $6.30 | $6.01 | $6.14 | $6.14 | 57,761 |
| 2024-11-11 | $6.28 | $6.46 | $6.08 | $6.20 | $6.20 | 116,463 |
| 2024-11-08 | $6.16 | $6.41 | $6.15 | $6.36 | $6.36 | 95,599 |
| 2024-11-07 | $6.29 | $6.53 | $6.20 | $6.26 | $6.26 | 90,182 |
| 2024-11-06 | $6.35 | $6.42 | $6.00 | $6.29 | $6.29 | 97,707 |
| 2024-11-05 | $6.30 | $6.40 | $6.20 | $6.37 | $6.37 | 191,502 |
| 2024-11-04 | $6.16 | $6.36 | $6.11 | $6.19 | $6.19 | 73,148 |
| 2024-11-01 | $6.19 | $6.33 | $6.00 | $6.23 | $6.23 | 112,595 |
| 2024-10-31 | $6.41 | $6.58 | $6.00 | $6.10 | $6.10 | 308,721 |
| 2024-10-30 | $7.05 | $7.23 | $6.38 | $6.38 | $6.38 | 305,109 |
| 2024-10-29 | $7.15 | $7.40 | $7.10 | $7.13 | $7.13 | 54,959 |
| 2024-10-28 | $7.46 | $7.48 | $7.05 | $7.09 | $7.09 | 110,760 |
| 2024-10-25 | $6.87 | $7.67 | $6.77 | $7.51 | $7.51 | 197,552 |
| 2024-10-24 | $6.95 | $6.99 | $6.65 | $6.83 | $6.83 | 83,718 |
| 2024-10-23 | $7.18 | $7.37 | $6.59 | $6.90 | $6.90 | 378,022 |
| 2024-10-22 | $7.18 | $7.33 | $7.13 | $7.18 | $7.18 | 78,703 |
| 2024-10-21 | $7.32 | $7.43 | $6.90 | $7.15 | $7.15 | 114,846 |
| 2024-10-18 | $7.35 | $7.37 | $7.12 | $7.34 | $7.34 | 123,617 |
| 2024-10-17 | $7.36 | $7.38 | $7.14 | $7.27 | $7.27 | 77,387 |
| 2024-10-16 | $7.43 | $7.48 | $7.05 | $7.28 | $7.28 | 269,390 |
| 2024-10-15 | $7.70 | $7.95 | $7.15 | $7.31 | $7.31 | 276,269 |
| 2024-10-14 | $7.90 | $8.18 | $7.74 | $7.80 | $7.80 | 153,090 |
| 2024-10-11 | $7.44 | $8.10 | $7.25 | $7.95 | $7.95 | 505,073 |
| 2024-10-10 | $7.33 | $7.74 | $7.10 | $7.50 | $7.50 | 413,125 |
| 2024-10-09 | $7.54 | $7.75 | $7.20 | $7.49 | $7.49 | 666,581 |
| 2024-10-08 | $6.90 | $8.24 | $6.83 | $7.75 | $7.75 | 2,541,005 |
| 2024-10-07 | $5.72 | $7.23 | $4.67 | $6.76 | $6.76 | 12,993,262 |
| 2024-10-04 | $4.05 | $4.34 | $3.92 | $4.31 | $4.31 | 46,294 |
| 2024-10-03 | $3.65 | $4.01 | $3.65 | $4.00 | $4.00 | 69,240 |
| 2024-10-02 | $3.60 | $3.79 | $3.60 | $3.74 | $3.74 | 11,251 |
| 2024-10-01 | $3.89 | $3.96 | $3.63 | $3.65 | $3.65 | 13,978 |
| 2024-09-30 | $3.77 | $3.90 | $3.66 | $3.81 | $3.81 | 22,732 |
| 2024-09-27 | $3.80 | $3.99 | $3.80 | $3.84 | $3.84 | 71,163 |
| 2024-09-26 | $3.92 | $3.93 | $3.76 | $3.89 | $3.89 | 29,407 |
| 2024-09-25 | $3.83 | $3.92 | $3.76 | $3.92 | $3.92 | 11,462 |
| 2024-09-24 | $3.84 | $3.94 | $3.80 | $3.90 | $3.90 | 34,254 |
| 2024-09-23 | $3.76 | $3.87 | $3.56 | $3.77 | $3.77 | 29,579 |
| 2024-09-20 | $3.91 | $3.95 | $3.74 | $3.86 | $3.86 | 147,905 |
| 2024-09-19 | $3.97 | $4.05 | $3.81 | $3.85 | $3.85 | 28,406 |
| 2024-09-18 | $3.87 | $3.87 | $3.74 | $3.87 | $3.87 | 2,041 |
| 2024-09-17 | $3.92 | $4.03 | $3.67 | $3.73 | $3.73 | 26,555 |
| 2024-09-16 | $3.81 | $4.00 | $3.71 | $3.83 | $3.83 | 35,759 |
| 2024-09-13 | $3.89 | $4.01 | $3.68 | $3.89 | $3.89 | 48,858 |
| 2024-09-12 | $3.90 | $4.07 | $3.46 | $3.90 | $3.90 | 126,227 |
| 2024-09-11 | $3.89 | $3.99 | $3.61 | $3.86 | $3.86 | 53,989 |
| 2024-09-10 | $3.85 | $3.87 | $3.72 | $3.74 | $3.74 | 3,218 |
| 2024-09-09 | $4.01 | $4.04 | $3.76 | $3.88 | $3.88 | 2,847 |
| 2024-09-06 | $3.94 | $3.96 | $3.83 | $3.90 | $3.90 | 4,510 |
| 2024-09-05 | $3.82 | $4.07 | $3.82 | $4.01 | $4.01 | 5,707 |
| 2024-09-04 | $3.87 | $4.08 | $3.85 | $3.88 | $3.88 | 131,686 |
| 2024-09-03 | $3.67 | $3.84 | $3.61 | $3.75 | $3.75 | 5,256 |
| 2024-08-30 | $4.00 | $4.00 | $3.63 | $3.73 | $3.73 | 14,270 |
| 2024-08-29 | $3.61 | $3.90 | $3.60 | $3.90 | $3.90 | 13,684 |
| 2024-08-28 | $3.60 | $3.91 | $3.22 | $3.51 | $3.51 | 89,558 |
| 2024-08-27 | $3.78 | $3.90 | $3.55 | $3.55 | $3.55 | 18,059 |
| 2024-08-26 | $3.60 | $3.93 | $3.60 | $3.78 | $3.78 | 32,958 |
| 2024-08-23 | $3.74 | $3.84 | $3.70 | $3.76 | $3.76 | 4,718 |
| 2024-08-22 | $3.61 | $3.80 | $3.58 | $3.77 | $3.77 | 10,678 |
| 2024-08-21 | $3.58 | $3.67 | $3.40 | $3.67 | $3.67 | 31,492 |
| 2024-08-20 | $3.69 | $3.70 | $3.53 | $3.57 | $3.57 | 45,637 |
| 2024-08-19 | $3.70 | $3.77 | $3.61 | $3.71 | $3.71 | 14,882 |
| 2024-08-16 | $3.55 | $3.80 | $3.55 | $3.79 | $3.79 | 33,150 |
| 2024-08-15 | $3.56 | $3.60 | $3.50 | $3.58 | $3.58 | 8,886 |
| 2024-08-14 | $3.66 | $3.76 | $3.57 | $3.64 | $3.64 | 5,944 |
| 2024-08-13 | $3.51 | $4.01 | $3.51 | $3.69 | $3.69 | 29,422 |
| 2024-08-12 | $3.60 | $3.74 | $3.60 | $3.70 | $3.70 | 5,986 |
| 2024-08-09 | $3.63 | $3.63 | $3.51 | $3.54 | $3.54 | 5,147 |
| 2024-08-08 | $3.69 | $3.70 | $3.51 | $3.63 | $3.63 | 22,179 |
| 2024-08-07 | $3.80 | $3.90 | $3.59 | $3.63 | $3.63 | 13,550 |
| 2024-08-06 | $3.66 | $3.96 | $3.60 | $3.79 | $3.79 | 12,766 |
| 2024-08-05 | $3.85 | $3.96 | $3.56 | $3.71 | $3.71 | 32,588 |
| 2024-08-02 | $3.75 | $4.09 | $3.73 | $3.98 | $3.98 | 28,090 |
| 2024-08-01 | $4.01 | $4.01 | $3.76 | $3.89 | $3.89 | 33,808 |
| 2024-07-31 | $4.07 | $4.12 | $3.99 | $3.99 | $3.99 | 11,498 |
| 2024-07-30 | $4.10 | $4.30 | $4.01 | $4.12 | $4.12 | 33,973 |
| 2024-07-29 | $4.07 | $4.16 | $4.00 | $4.15 | $4.15 | 34,877 |
| 2024-07-26 | $4.25 | $4.36 | $3.98 | $4.13 | $4.13 | 37,606 |
| 2024-07-25 | $3.98 | $4.25 | $3.98 | $4.21 | $4.21 | 23,955 |
| 2024-07-24 | $4.12 | $4.18 | $3.91 | $4.03 | $4.03 | 33,719 |
| 2024-07-23 | $4.15 | $4.24 | $4.10 | $4.10 | $4.10 | 22,581 |
| 2024-07-22 | $3.98 | $4.14 | $3.85 | $4.06 | $4.06 | 28,497 |
| 2024-07-19 | $4.08 | $4.08 | $3.93 | $4.02 | $4.02 | 8,595 |
| 2024-07-18 | $4.19 | $4.19 | $4.05 | $4.10 | $4.10 | 16,756 |
| 2024-07-17 | $4.21 | $4.42 | $4.20 | $4.25 | $4.25 | 12,470 |
| 2024-07-16 | $4.48 | $4.55 | $4.20 | $4.34 | $4.34 | 68,034 |
| 2024-07-15 | $4.62 | $4.70 | $4.13 | $4.34 | $4.34 | 134,884 |
| 2024-07-12 | $4.83 | $4.90 | $4.59 | $4.68 | $4.68 | 5,484 |
| 2024-07-11 | $4.39 | $4.97 | $4.24 | $4.91 | $4.91 | 86,909 |
| 2024-07-10 | $4.38 | $4.56 | $4.20 | $4.32 | $4.32 | 60,917 |
| 2024-07-09 | $4.71 | $4.80 | $4.40 | $4.40 | $4.40 | 85,092 |
| 2024-07-08 | $4.71 | $4.71 | $4.51 | $4.54 | $4.54 | 44,073 |
| 2024-07-05 | $4.76 | $4.89 | $4.60 | $4.77 | $4.77 | 51,995 |
| 2024-07-03 | $5.02 | $5.02 | $4.70 | $4.75 | $4.75 | 28,621 |
| 2024-07-02 | $4.98 | $5.04 | $4.55 | $4.99 | $4.99 | 54,356 |
| 2024-07-01 | $5.03 | $5.18 | $4.91 | $5.07 | $5.07 | 27,605 |
| 2024-06-28 | $4.87 | $5.10 | $4.80 | $5.10 | $5.10 | 48,791 |
| 2024-06-27 | $4.95 | $4.95 | $4.80 | $4.85 | $4.85 | 30,275 |
| 2024-06-26 | $4.94 | $4.98 | $4.82 | $4.92 | $4.92 | 31,746 |
| 2024-06-25 | $4.94 | $5.08 | $4.90 | $5.04 | $5.04 | 25,409 |
| 2024-06-24 | $5.00 | $5.01 | $4.39 | $4.93 | $4.93 | 117,818 |
| 2024-06-21 | $4.92 | $5.02 | $4.74 | $4.93 | $4.93 | 51,721 |
| 2024-06-20 | $4.93 | $5.00 | $4.58 | $4.96 | $4.96 | 41,713 |
| 2024-06-18 | $4.49 | $4.95 | $4.43 | $4.88 | $4.88 | 45,771 |
| 2024-06-17 | $4.85 | $5.00 | $4.21 | $4.49 | $4.49 | 150,362 |
| 2024-06-14 | $5.50 | $5.50 | $4.92 | $4.96 | $4.96 | 51,765 |
| 2024-06-13 | $5.58 | $5.72 | $5.51 | $5.51 | $5.51 | 7,596 |
| 2024-06-12 | $5.46 | $5.85 | $5.36 | $5.58 | $5.58 | 19,957 |
| 2024-06-11 | $5.95 | $5.98 | $5.14 | $5.51 | $5.51 | 78,553 |
| 2024-06-10 | $6.00 | $6.27 | $5.96 | $6.00 | $6.00 | 36,134 |
| 2024-06-07 | $5.76 | $6.20 | $5.75 | $6.09 | $6.09 | 288,227 |
| 2024-06-06 | $5.50 | $5.88 | $5.30 | $5.74 | $5.74 | 64,882 |
| 2024-06-05 | $5.40 | $5.56 | $5.08 | $5.52 | $5.52 | 141,339 |
| 2024-06-04 | $5.40 | $5.44 | $5.14 | $5.41 | $5.41 | 171,166 |
| 2024-06-03 | $5.34 | $5.47 | $5.19 | $5.42 | $5.42 | 52,882 |
| 2024-05-31 | $5.50 | $5.50 | $5.18 | $5.37 | $5.37 | 54,244 |
| 2024-05-30 | $5.27 | $5.44 | $5.08 | $5.42 | $5.42 | 55,658 |
| 2024-05-29 | $5.35 | $5.54 | $5.24 | $5.34 | $5.34 | 33,884 |
| 2024-05-28 | $5.35 | $5.54 | $5.13 | $5.46 | $5.46 | 61,060 |
| 2024-05-24 | $4.97 | $5.35 | $4.97 | $5.29 | $5.29 | 67,338 |
| 2024-05-23 | $5.05 | $5.11 | $4.97 | $4.98 | $4.98 | 160,495 |
| 2024-05-22 | $5.12 | $5.19 | $4.96 | $5.04 | $5.04 | 138,993 |
| 2024-05-21 | $5.00 | $5.12 | $4.99 | $5.12 | $5.12 | 163,235 |
| 2024-05-20 | $5.08 | $5.10 | $4.92 | $5.02 | $5.02 | 108,827 |
| 2024-05-17 | $4.73 | $5.06 | $4.63 | $5.00 | $5.00 | 104,499 |
| 2024-05-16 | $4.94 | $4.95 | $4.81 | $4.90 | $4.90 | 166,455 |
| 2024-05-15 | $4.61 | $4.99 | $4.61 | $4.84 | $4.84 | 181,589 |
| 2024-05-14 | $4.94 | $5.00 | $4.73 | $5.00 | $5.00 | 40,690 |
| 2024-05-13 | $4.50 | $4.92 | $4.50 | $4.84 | $4.84 | 40,082 |
| 2024-05-10 | $4.25 | $5.12 | $4.25 | $4.55 | $4.55 | 406,222 |
| 2024-05-09 | $4.34 | $4.49 | $4.24 | $4.30 | $4.30 | 15,715 |
| 2024-05-08 | $4.19 | $4.52 | $4.12 | $4.31 | $4.31 | 48,525 |
| 2024-05-07 | $4.28 | $4.47 | $4.03 | $4.32 | $4.32 | 56,018 |
| 2024-05-06 | $4.43 | $4.63 | $4.20 | $4.50 | $4.50 | 33,520 |
| 2024-05-03 | $4.27 | $4.27 | $4.00 | $4.27 | $4.27 | 16,625 |
| 2024-05-02 | $4.10 | $4.31 | $4.04 | $4.25 | $4.25 | 24,903 |
| 2024-05-01 | $3.99 | $4.18 | $3.90 | $4.13 | $4.13 | 21,816 |
| 2024-04-30 | $4.16 | $4.37 | $3.92 | $3.92 | $3.92 | 48,574 |
| 2024-04-29 | $4.12 | $4.40 | $4.12 | $4.31 | $4.31 | 36,456 |
| 2024-04-26 | $4.08 | $4.31 | $4.08 | $4.14 | $4.14 | 14,148 |
| 2024-04-25 | $4.11 | $4.37 | $4.01 | $4.15 | $4.15 | 67,201 |
| 2024-04-24 | $4.18 | $4.50 | $4.07 | $4.13 | $4.13 | 27,715 |
| 2024-04-23 | $4.06 | $4.38 | $4.06 | $4.29 | $4.29 | 68,636 |
| 2024-04-22 | $3.59 | $4.19 | $3.59 | $4.01 | $4.01 | 118,518 |
| 2024-04-19 | $3.84 | $3.92 | $3.76 | $3.83 | $3.83 | 80,472 |
| 2024-04-18 | $3.73 | $3.87 | $3.54 | $3.85 | $3.85 | 107,074 |
| 2024-04-17 | $3.61 | $3.73 | $3.50 | $3.63 | $3.63 | 9,107 |
| 2024-04-16 | $3.60 | $3.80 | $3.53 | $3.67 | $3.67 | 31,686 |
| 2024-04-15 | $3.59 | $3.65 | $3.41 | $3.54 | $3.54 | 13,172 |
| 2024-04-12 | $3.74 | $3.88 | $3.61 | $3.65 | $3.65 | 21,785 |
| 2024-04-11 | $3.68 | $3.80 | $3.65 | $3.74 | $3.74 | 9,326 |
| 2024-04-10 | $3.51 | $3.88 | $3.51 | $3.77 | $3.77 | 12,723 |
| 2024-04-09 | $3.60 | $3.89 | $3.44 | $3.66 | $3.66 | 40,892 |
| 2024-04-08 | $3.28 | $3.95 | $3.18 | $3.69 | $3.69 | 172,222 |
| 2024-04-05 | $3.69 | $3.69 | $3.22 | $3.32 | $3.32 | 134,360 |
| 2024-04-04 | $3.45 | $3.67 | $3.35 | $3.67 | $3.67 | 70,981 |
| 2024-04-03 | $3.33 | $3.61 | $3.28 | $3.39 | $3.39 | 42,505 |
| 2024-04-02 | $3.46 | $3.67 | $3.13 | $3.43 | $3.43 | 44,293 |
| 2024-04-01 | $3.18 | $3.57 | $3.17 | $3.52 | $3.52 | 61,698 |
| 2024-03-28 | $3.15 | $3.36 | $3.13 | $3.18 | $3.18 | 30,072 |
| 2024-03-27 | $3.37 | $3.50 | $3.14 | $3.15 | $3.15 | 32,326 |
| 2024-03-26 | $3.52 | $3.52 | $3.38 | $3.44 | $3.44 | 6,205 |
| 2024-03-25 | $3.49 | $3.64 | $3.30 | $3.47 | $3.47 | 58,646 |
| 2024-03-22 | $3.74 | $3.81 | $3.45 | $3.52 | $3.52 | 38,084 |
| 2024-03-21 | $3.85 | $3.92 | $3.44 | $3.81 | $3.81 | 61,384 |
| 2024-03-20 | $3.81 | $3.96 | $3.69 | $3.83 | $3.83 | 162,166 |
| 2024-03-19 | $3.77 | $4.02 | $3.67 | $3.85 | $3.85 | 106,564 |
| 2024-03-18 | $3.75 | $3.90 | $3.75 | $3.79 | $3.79 | 46,631 |
| 2024-03-15 | $3.78 | $3.97 | $3.71 | $3.76 | $3.76 | 88,572 |
| 2024-03-14 | $3.70 | $3.89 | $3.70 | $3.81 | $3.81 | 40,340 |
| 2024-03-13 | $3.91 | $3.93 | $3.71 | $3.79 | $3.79 | 83,734 |
| 2024-03-12 | $3.92 | $3.95 | $3.80 | $3.93 | $3.93 | 53,562 |
| 2024-03-11 | $3.88 | $3.97 | $3.80 | $3.90 | $3.90 | 63,161 |
| 2024-03-08 | $3.82 | $3.97 | $3.71 | $3.86 | $3.86 | 44,828 |
| 2024-03-07 | $3.72 | $3.98 | $3.64 | $3.83 | $3.83 | 116,703 |
| 2024-03-06 | $3.64 | $3.75 | $3.58 | $3.72 | $3.72 | 34,730 |
| 2024-03-05 | $3.44 | $3.71 | $3.44 | $3.67 | $3.67 | 48,869 |
| 2024-03-04 | $3.45 | $3.63 | $3.42 | $3.53 | $3.53 | 67,828 |
| 2024-03-01 | $3.40 | $3.46 | $3.40 | $3.46 | $3.46 | 46,911 |
| 2024-02-29 | $3.37 | $3.52 | $3.28 | $3.45 | $3.45 | 120,813 |
| 2024-02-28 | $3.13 | $3.45 | $3.11 | $3.41 | $3.41 | 272,077 |
| 2024-02-27 | $2.78 | $3.06 | $2.78 | $3.05 | $3.05 | 146,268 |
| 2024-02-26 | $2.75 | $2.93 | $2.63 | $2.83 | $2.83 | 91,858 |
| 2024-02-23 | $2.78 | $2.91 | $2.62 | $2.83 | $2.83 | 81,571 |
| 2024-02-22 | $2.91 | $2.97 | $2.80 | $2.84 | $2.84 | 30,699 |
| 2024-02-21 | $2.93 | $3.00 | $2.87 | $2.95 | $2.95 | 30,484 |
| 2024-02-20 | $2.94 | $3.05 | $2.90 | $2.93 | $2.93 | 84,751 |
| 2024-02-16 | $3.05 | $3.10 | $2.88 | $3.00 | $3.00 | 79,406 |
| 2024-02-15 | $2.58 | $3.25 | $2.58 | $3.10 | $3.10 | 271,229 |
| 2024-02-14 | $2.77 | $2.79 | $2.58 | $2.58 | $2.58 | 45,787 |
| 2024-02-13 | $2.74 | $2.78 | $2.63 | $2.68 | $2.68 | 26,027 |
| 2024-02-12 | $2.75 | $2.89 | $2.68 | $2.73 | $2.73 | 15,380 |
| 2024-02-09 | $2.73 | $2.91 | $2.64 | $2.82 | $2.82 | 20,404 |
| 2024-02-08 | $2.61 | $2.92 | $2.60 | $2.75 | $2.75 | 114,850 |
| 2024-02-07 | $2.53 | $2.79 | $2.52 | $2.66 | $2.66 | 77,314 |
| 2024-02-06 | $2.50 | $2.64 | $2.50 | $2.52 | $2.52 | 46,459 |
| 2024-02-05 | $2.54 | $2.69 | $2.52 | $2.54 | $2.54 | 55,013 |
| 2024-02-02 | $2.50 | $2.63 | $2.50 | $2.55 | $2.55 | 34,157 |
| 2024-02-01 | $2.76 | $2.81 | $2.41 | $2.56 | $2.56 | 97,489 |
| 2024-01-31 | $2.94 | $2.94 | $2.61 | $2.75 | $2.75 | 44,333 |
| 2024-01-30 | $2.97 | $3.01 | $2.75 | $2.91 | $2.91 | 84,434 |
| 2024-01-29 | $3.00 | $3.09 | $2.91 | $2.97 | $2.97 | 92,898 |
| 2024-01-26 | $2.97 | $3.10 | $2.95 | $2.99 | $2.99 | 70,708 |
| 2024-01-25 | $2.91 | $2.97 | $2.89 | $2.92 | $2.92 | 15,673 |
| 2024-01-24 | $2.98 | $3.07 | $2.90 | $2.92 | $2.92 | 12,411 |
| 2024-01-23 | $2.94 | $3.07 | $2.94 | $2.96 | $2.96 | 11,826 |
| 2024-01-22 | $2.92 | $3.06 | $2.92 | $2.96 | $2.96 | 61,588 |
| 2024-01-19 | $2.95 | $3.07 | $2.90 | $2.99 | $2.99 | 22,097 |
| 2024-01-18 | $3.04 | $3.15 | $2.96 | $2.96 | $2.96 | 43,414 |
| 2024-01-17 | $3.12 | $3.20 | $3.01 | $3.02 | $3.02 | 27,657 |
| 2024-01-16 | $3.30 | $3.33 | $3.15 | $3.15 | $3.15 | 51,641 |
| 2024-01-12 | $3.21 | $3.39 | $3.21 | $3.30 | $3.30 | 48,775 |
| 2024-01-11 | $3.16 | $3.19 | $3.12 | $3.17 | $3.17 | 11,771 |
| 2024-01-10 | $3.06 | $3.23 | $3.06 | $3.09 | $3.09 | 37,802 |
| 2024-01-09 | $3.27 | $3.47 | $3.05 | $3.06 | $3.06 | 44,522 |
| 2024-01-08 | $3.24 | $3.47 | $3.20 | $3.30 | $3.30 | 77,634 |
| 2024-01-05 | $3.35 | $3.39 | $3.22 | $3.30 | $3.30 | 17,901 |
| 2024-01-04 | $3.40 | $3.40 | $3.16 | $3.30 | $3.30 | 21,218 |
| 2024-01-03 | $3.23 | $3.40 | $3.11 | $3.35 | $3.35 | 17,543 |
| 2024-01-02 | $3.17 | $3.34 | $3.17 | $3.25 | $3.25 | 30,019 |
| 2023-12-29 | $3.30 | $3.40 | $3.12 | $3.19 | $3.19 | 32,390 |
| 2023-12-28 | $3.21 | $3.45 | $3.19 | $3.29 | $3.29 | 47,883 |
| 2023-12-27 | $3.15 | $3.26 | $3.11 | $3.19 | $3.19 | 29,495 |
| 2023-12-26 | $3.27 | $3.27 | $3.15 | $3.22 | $3.22 | 27,290 |
| 2023-12-22 | $3.09 | $3.38 | $3.07 | $3.28 | $3.28 | 51,636 |
| 2023-12-21 | $3.15 | $3.26 | $2.90 | $3.15 | $3.15 | 59,235 |
| 2023-12-20 | $3.26 | $3.41 | $3.03 | $3.15 | $3.15 | 47,525 |
| 2023-12-19 | $3.19 | $3.70 | $3.11 | $3.31 | $3.31 | 94,508 |
| 2023-12-18 | $3.48 | $3.55 | $3.17 | $3.24 | $3.24 | 38,775 |
| 2023-12-15 | $3.74 | $3.74 | $3.40 | $3.55 | $3.55 | 22,397 |
| 2023-12-14 | $3.53 | $3.68 | $3.53 | $3.66 | $3.66 | 60,974 |
| 2023-12-13 | $3.38 | $3.49 | $3.30 | $3.49 | $3.49 | 42,834 |
| 2023-12-12 | $3.47 | $3.47 | $3.31 | $3.40 | $3.40 | 17,940 |
| 2023-12-11 | $3.50 | $3.61 | $3.42 | $3.49 | $3.49 | 34,476 |
| 2023-12-08 | $3.48 | $3.56 | $3.32 | $3.54 | $3.54 | 85,757 |
| 2023-12-07 | $3.08 | $3.50 | $3.05 | $3.40 | $3.40 | 65,377 |
| 2023-12-06 | $3.17 | $3.17 | $2.91 | $3.12 | $3.12 | 117,669 |
| 2023-12-05 | $3.03 | $3.22 | $3.03 | $3.10 | $3.10 | 55,520 |
| 2023-12-04 | $3.27 | $3.34 | $3.14 | $3.20 | $3.20 | 39,355 |
| 2023-12-01 | $3.08 | $3.27 | $3.01 | $3.25 | $3.25 | 53,764 |
| 2023-11-30 | $2.75 | $3.27 | $2.60 | $3.10 | $3.10 | 921,120 |
| 2023-11-29 | $2.70 | $2.97 | $2.50 | $2.78 | $2.78 | 330,901 |
| 2023-11-28 | $2.75 | $3.02 | $2.70 | $2.79 | $2.79 | 81,765 |
| 2023-11-27 | $3.11 | $3.28 | $2.86 | $2.99 | $2.99 | 67,395 |
| 2023-11-24 | $3.00 | $3.29 | $2.90 | $3.11 | $3.11 | 33,969 |
| 2023-11-22 | $3.23 | $3.23 | $2.80 | $2.97 | $2.97 | 62,787 |
| 2023-11-21 | $2.90 | $3.29 | $2.61 | $3.20 | $3.20 | 161,522 |
| 2023-11-20 | $2.51 | $3.00 | $2.50 | $2.97 | $2.97 | 179,123 |
| 2023-11-17 | $2.23 | $2.61 | $2.23 | $2.45 | $2.45 | 105,300 |
| 2023-11-16 | $2.28 | $2.39 | $2.25 | $2.30 | $2.30 | 439,625 |
| 2023-11-15 | $2.30 | $2.59 | $2.17 | $2.17 | $2.17 | 881,301 |
| 2023-11-14 | $3.23 | $3.34 | $2.05 | $2.05 | $2.05 | 480,635 |
| 2023-11-13 | $3.20 | $3.25 | $2.95 | $3.06 | $3.06 | 13,424 |
| 2023-11-10 | $3.38 | $3.42 | $3.25 | $3.25 | $3.25 | 9,150 |
| 2023-11-09 | $3.36 | $3.69 | $3.35 | $3.35 | $3.35 | 33,986 |
| 2023-11-08 | $3.61 | $3.66 | $3.41 | $3.41 | $3.41 | 7,514 |
| 2023-11-07 | $3.62 | $3.85 | $3.51 | $3.52 | $3.52 | 28,876 |
| 2023-11-06 | $3.30 | $3.90 | $3.29 | $3.78 | $3.78 | 71,164 |
| 2023-11-03 | $3.20 | $3.46 | $3.01 | $3.25 | $3.25 | 31,225 |
| 2023-11-02 | $3.00 | $3.36 | $2.93 | $3.23 | $3.23 | 16,934 |
| 2023-11-01 | $2.96 | $2.98 | $2.90 | $2.93 | $2.93 | 10,059 |
| 2023-10-31 | $2.85 | $2.95 | $2.78 | $2.91 | $2.91 | 14,858 |
| 2023-10-30 | $2.83 | $2.90 | $2.70 | $2.77 | $2.77 | 37,994 |
| 2023-10-27 | $2.99 | $3.03 | $2.78 | $2.83 | $2.83 | 27,279 |
| 2023-10-26 | $2.84 | $3.03 | $2.83 | $2.95 | $2.95 | 21,572 |
| 2023-10-25 | $2.86 | $3.05 | $2.81 | $2.84 | $2.84 | 18,820 |
| 2023-10-24 | $2.84 | $3.03 | $2.81 | $2.83 | $2.83 | 20,024 |
| 2023-10-23 | $2.89 | $3.02 | $2.80 | $2.87 | $2.87 | 32,865 |
| 2023-10-20 | $2.75 | $2.95 | $2.75 | $2.88 | $2.88 | 16,258 |
| 2023-10-19 | $3.06 | $3.11 | $2.75 | $2.75 | $2.75 | 42,135 |
| 2023-10-18 | $3.15 | $3.22 | $2.95 | $3.06 | $3.06 | 9,736 |
| 2023-10-17 | $3.10 | $3.20 | $3.00 | $3.09 | $3.09 | 14,634 |
| 2023-10-16 | $2.92 | $3.21 | $2.92 | $3.12 | $3.12 | 20,258 |
| 2023-10-13 | $3.28 | $3.28 | $2.92 | $2.97 | $2.97 | 35,578 |
| 2023-10-12 | $3.32 | $3.41 | $3.19 | $3.27 | $3.27 | 50,277 |
| 2023-10-11 | $3.18 | $3.23 | $3.00 | $3.15 | $3.15 | 40,924 |
| 2023-10-10 | $3.10 | $3.34 | $3.10 | $3.23 | $3.23 | 23,401 |
| 2023-10-09 | $3.25 | $3.25 | $3.11 | $3.16 | $3.16 | 20,627 |
| 2023-10-06 | $3.24 | $3.40 | $3.12 | $3.25 | $3.25 | 33,896 |
| 2023-10-05 | $3.34 | $3.34 | $3.12 | $3.28 | $3.28 | 27,382 |
| 2023-10-04 | $3.44 | $3.57 | $3.26 | $3.34 | $3.34 | 25,027 |
| 2023-10-03 | $3.38 | $3.60 | $3.28 | $3.52 | $3.52 | 86,923 |
| 2023-10-02 | $3.35 | $3.51 | $3.31 | $3.35 | $3.35 | 13,584 |
| 2023-09-29 | $3.39 | $3.60 | $3.30 | $3.40 | $3.40 | 84,194 |
| 2023-09-28 | $3.41 | $3.46 | $3.22 | $3.36 | $3.36 | 28,600 |
| 2023-09-27 | $3.64 | $3.65 | $3.34 | $3.42 | $3.42 | 46,896 |
| 2023-09-26 | $3.62 | $3.80 | $3.60 | $3.63 | $3.63 | 32,406 |
| 2023-09-25 | $3.83 | $3.98 | $3.54 | $3.72 | $3.72 | 42,694 |
| 2023-09-22 | $3.54 | $4.02 | $3.45 | $3.86 | $3.86 | 179,415 |
| 2023-09-21 | $3.70 | $3.79 | $3.46 | $3.52 | $3.52 | 85,087 |
| 2023-09-20 | $3.90 | $4.07 | $3.75 | $3.75 | $3.75 | 99,282 |
| 2023-09-19 | $3.94 | $4.55 | $3.86 | $3.98 | $3.98 | 275,916 |
| 2023-09-18 | $3.87 | $4.30 | $3.80 | $3.95 | $3.95 | 187,329 |
| 2023-09-15 | $4.30 | $4.43 | $3.93 | $3.96 | $3.96 | 125,666 |
| 2023-09-14 | $4.09 | $4.88 | $4.01 | $4.14 | $4.14 | 1,393,571 |
| 2023-09-13 | $3.77 | $3.97 | $3.54 | $3.75 | $3.75 | 69,979 |
| 2023-09-12 | $3.40 | $3.76 | $3.40 | $3.76 | $3.76 | 53,965 |
| 2023-09-11 | $3.44 | $3.53 | $3.35 | $3.40 | $3.40 | 41,830 |
| 2023-09-08 | $3.52 | $3.66 | $3.42 | $3.43 | $3.43 | 33,207 |
| 2023-09-07 | $3.38 | $3.77 | $3.19 | $3.58 | $3.58 | 84,946 |
| 2023-09-06 | $3.63 | $3.63 | $3.40 | $3.44 | $3.44 | 32,152 |
| 2023-09-05 | $3.80 | $3.88 | $3.52 | $3.63 | $3.63 | 58,126 |
| 2023-09-01 | $3.36 | $3.77 | $3.36 | $3.73 | $3.73 | 600,664 |
| 2023-08-31 | $3.30 | $3.45 | $3.25 | $3.37 | $3.37 | 49,012 |
| 2023-08-30 | $3.14 | $3.32 | $3.11 | $3.30 | $3.30 | 23,086 |
| 2023-08-29 | $3.02 | $3.22 | $3.02 | $3.16 | $3.16 | 166,056 |
| 2023-08-28 | $3.05 | $3.19 | $3.02 | $3.05 | $3.05 | 46,731 |
| 2023-08-25 | $3.09 | $3.17 | $3.05 | $3.08 | $3.08 | 84,898 |
| 2023-08-24 | $3.15 | $3.23 | $3.06 | $3.08 | $3.08 | 64,626 |
| 2023-08-23 | $3.16 | $3.27 | $3.13 | $3.18 | $3.18 | 151,532 |
| 2023-08-22 | $3.17 | $3.30 | $3.12 | $3.15 | $3.15 | 75,682 |
| 2023-08-21 | $3.29 | $3.29 | $3.06 | $3.16 | $3.16 | 101,299 |
| 2023-08-18 | $3.58 | $3.61 | $3.24 | $3.36 | $3.36 | 115,389 |
| 2023-08-17 | $3.75 | $3.76 | $3.65 | $3.69 | $3.69 | 36,285 |
| 2023-08-16 | $3.83 | $3.83 | $3.72 | $3.75 | $3.75 | 36,839 |
| 2023-08-15 | $3.71 | $3.77 | $3.55 | $3.75 | $3.75 | 74,533 |
| 2023-08-14 | $3.73 | $3.77 | $3.70 | $3.76 | $3.76 | 52,530 |
| 2023-08-11 | $3.77 | $3.80 | $3.72 | $3.77 | $3.77 | 92,231 |
| 2023-08-10 | $3.80 | $3.89 | $3.79 | $3.81 | $3.81 | 200,790 |
| 2023-08-09 | $3.78 | $3.80 | $3.72 | $3.78 | $3.78 | 25,741 |
| 2023-08-08 | $3.72 | $3.98 | $3.72 | $3.80 | $3.80 | 96,305 |
| 2023-08-07 | $3.90 | $3.92 | $3.78 | $3.80 | $3.80 | 28,015 |
| 2023-08-04 | $3.84 | $3.95 | $3.74 | $3.82 | $3.82 | 51,054 |
| 2023-08-03 | $3.94 | $4.16 | $3.79 | $3.84 | $3.84 | 27,494 |
| 2023-08-02 | $4.06 | $4.16 | $3.82 | $4.04 | $4.04 | 76,200 |
| 2023-08-01 | $4.16 | $4.26 | $4.11 | $4.11 | $4.11 | 14,964 |
| 2023-07-31 | $4.03 | $4.42 | $4.03 | $4.20 | $4.20 | 35,126 |
| 2023-07-28 | $3.84 | $4.23 | $3.79 | $3.99 | $3.99 | 48,158 |
| 2023-07-27 | $3.76 | $3.99 | $3.73 | $3.80 | $3.80 | 66,869 |
| 2023-07-26 | $3.81 | $3.87 | $3.68 | $3.78 | $3.78 | 22,963 |
| 2023-07-25 | $3.86 | $3.86 | $3.74 | $3.78 | $3.78 | 29,021 |
| 2023-07-24 | $3.90 | $3.90 | $3.66 | $3.86 | $3.86 | 42,681 |
| 2023-07-21 | $3.94 | $3.94 | $3.72 | $3.82 | $3.82 | 37,484 |
| 2023-07-20 | $3.95 | $3.97 | $3.67 | $3.88 | $3.88 | 43,089 |
| 2023-07-19 | $4.05 | $4.21 | $3.96 | $3.99 | $3.99 | 17,056 |
| 2023-07-18 | $4.01 | $4.10 | $3.93 | $4.05 | $4.05 | 34,622 |
| 2023-07-17 | $4.08 | $4.09 | $3.90 | $3.95 | $3.95 | 35,651 |
| 2023-07-14 | $4.26 | $4.26 | $3.96 | $3.99 | $3.99 | 32,842 |
| 2023-07-13 | $4.27 | $4.30 | $4.20 | $4.27 | $4.27 | 32,636 |
| 2023-07-12 | $4.41 | $4.46 | $4.13 | $4.20 | $4.20 | 58,786 |
| 2023-07-11 | $4.06 | $4.50 | $4.06 | $4.30 | $4.30 | 126,694 |
| 2023-07-10 | $4.03 | $4.08 | $3.95 | $4.05 | $4.05 | 18,246 |
| 2023-07-07 | $3.85 | $4.08 | $3.73 | $4.04 | $4.04 | 61,408 |
| 2023-07-06 | $4.00 | $4.07 | $3.75 | $3.79 | $3.79 | 48,134 |
| 2023-07-05 | $4.01 | $4.08 | $3.92 | $4.05 | $4.05 | 144,652 |
| 2023-07-03 | $4.05 | $4.18 | $3.95 | $3.96 | $3.96 | 142,551 |
| 2023-06-30 | $3.76 | $4.10 | $3.68 | $4.00 | $4.00 | 457,590 |
| 2023-06-29 | $3.54 | $3.74 | $3.52 | $3.68 | $3.68 | 321,048 |
| 2023-06-28 | $3.62 | $3.82 | $3.52 | $3.58 | $3.58 | 112,551 |
| 2023-06-27 | $3.62 | $3.74 | $3.47 | $3.62 | $3.62 | 593,506 |
| 2023-06-26 | $3.68 | $3.77 | $3.56 | $3.64 | $3.64 | 66,078 |
| 2023-06-23 | $3.69 | $3.79 | $3.60 | $3.61 | $3.61 | 71,881 |
| 2023-06-22 | $3.65 | $3.78 | $3.61 | $3.75 | $3.75 | 487,453 |
| 2023-06-21 | $3.72 | $3.76 | $3.68 | $3.72 | $3.72 | 109,423 |
| 2023-06-20 | $3.80 | $3.94 | $3.74 | $3.74 | $3.74 | 346,223 |
| 2023-06-16 | $4.10 | $4.21 | $3.85 | $3.85 | $3.85 | 127,263 |
| 2023-06-15 | $3.85 | $4.09 | $3.85 | $4.06 | $4.06 | 174,666 |
| 2023-06-14 | $3.98 | $4.06 | $3.83 | $3.85 | $3.85 | 80,366 |
| 2023-06-13 | $4.08 | $4.18 | $3.98 | $4.07 | $4.07 | 112,731 |
| 2023-06-12 | $4.09 | $4.15 | $4.04 | $4.07 | $4.07 | 53,226 |
| 2023-06-09 | $4.09 | $4.22 | $4.03 | $4.08 | $4.08 | 61,739 |
| 2023-06-08 | $3.96 | $4.18 | $3.91 | $4.10 | $4.10 | 188,662 |
| 2023-06-07 | $3.91 | $4.00 | $3.85 | $3.97 | $3.97 | 461,214 |
| 2023-06-06 | $3.84 | $3.97 | $3.83 | $3.90 | $3.90 | 64,381 |
| 2023-06-05 | $3.95 | $4.00 | $3.78 | $3.85 | $3.85 | 74,294 |
| 2023-06-02 | $4.16 | $4.16 | $3.96 | $3.97 | $3.97 | 56,219 |
| 2023-06-01 | $4.14 | $4.14 | $3.95 | $4.08 | $4.08 | 29,907 |
| 2023-05-31 | $4.14 | $4.35 | $4.03 | $4.15 | $4.15 | 51,781 |
| 2023-05-30 | $3.97 | $4.24 | $3.94 | $4.19 | $4.19 | 79,348 |
| 2023-05-26 | $3.86 | $4.09 | $3.86 | $3.94 | $3.94 | 37,866 |
| 2023-05-25 | $4.11 | $4.11 | $3.90 | $3.94 | $3.94 | 28,348 |
| 2023-05-24 | $4.20 | $4.23 | $4.04 | $4.12 | $4.12 | 59,158 |
| 2023-05-23 | $4.20 | $4.28 | $4.03 | $4.22 | $4.22 | 76,181 |
| 2023-05-22 | $4.12 | $4.30 | $4.09 | $4.11 | $4.11 | 50,129 |
| 2023-05-19 | $3.85 | $4.33 | $3.82 | $4.15 | $4.15 | 106,073 |
| 2023-05-18 | $3.78 | $3.92 | $3.78 | $3.80 | $3.80 | 41,127 |
| 2023-05-17 | $3.87 | $3.98 | $3.75 | $3.82 | $3.82 | 72,105 |
| 2023-05-16 | $3.99 | $4.08 | $3.82 | $3.82 | $3.82 | 91,396 |
| 2023-05-15 | $4.17 | $4.21 | $3.91 | $3.99 | $3.99 | 72,366 |
| 2023-05-12 | $4.19 | $4.41 | $4.00 | $4.15 | $4.15 | 200,915 |
| 2023-05-11 | $4.36 | $4.39 | $4.19 | $4.29 | $4.29 | 60,298 |
| 2023-05-10 | $4.20 | $4.45 | $4.10 | $4.33 | $4.33 | 313,741 |
| 2023-05-09 | $4.35 | $4.55 | $4.33 | $4.47 | $4.47 | 50,079 |
| 2023-05-08 | $4.63 | $4.67 | $4.45 | $4.46 | $4.46 | 46,825 |
| 2023-05-05 | $4.50 | $4.76 | $4.50 | $4.50 | $4.50 | 61,466 |
| 2023-05-04 | $4.73 | $4.81 | $4.38 | $4.49 | $4.49 | 123,113 |
| 2023-05-03 | $4.90 | $5.02 | $4.74 | $4.79 | $4.79 | 43,123 |
| 2023-05-02 | $4.84 | $4.90 | $4.69 | $4.85 | $4.85 | 44,236 |
| 2023-05-01 | $4.90 | $5.15 | $4.82 | $4.87 | $4.87 | 38,638 |
| 2023-04-28 | $4.59 | $5.29 | $4.54 | $4.91 | $4.91 | 484,126 |
| 2023-04-27 | $4.80 | $4.80 | $4.57 | $4.60 | $4.60 | 192,443 |
| 2023-04-26 | $4.95 | $5.00 | $4.72 | $4.77 | $4.77 | 316,894 |
| 2023-04-25 | $5.27 | $5.50 | $4.87 | $4.89 | $4.89 | 284,534 |
| 2023-04-24 | $5.30 | $5.57 | $5.10 | $5.34 | $5.34 | 176,220 |
| 2023-04-21 | $5.33 | $5.84 | $5.30 | $5.30 | $5.30 | 184,074 |
| 2023-04-20 | $6.02 | $6.10 | $5.46 | $5.49 | $5.49 | 257,734 |
| 2023-04-19 | $6.89 | $6.91 | $6.14 | $6.15 | $6.15 | 331,173 |
| 2023-04-18 | $7.17 | $7.42 | $7.01 | $7.23 | $7.23 | 104,424 |
| 2023-04-17 | $7.27 | $7.27 | $7.00 | $7.00 | $7.00 | 11,104 |
| 2023-04-14 | $7.19 | $7.30 | $7.10 | $7.26 | $7.26 | 68,464 |
| 2023-04-13 | $7.17 | $7.58 | $7.07 | $7.20 | $7.20 | 138,516 |
| 2023-04-12 | $7.51 | $7.73 | $7.06 | $7.10 | $7.10 | 124,871 |
| 2023-04-11 | $7.34 | $7.71 | $7.28 | $7.41 | $7.41 | 55,473 |
| 2023-04-10 | $6.99 | $7.41 | $6.95 | $7.31 | $7.31 | 141,567 |
| 2023-04-06 | $6.98 | $7.41 | $6.82 | $7.07 | $7.07 | 111,822 |
| 2023-04-05 | $7.32 | $7.55 | $6.96 | $7.00 | $7.00 | 147,483 |
| 2023-04-04 | $7.17 | $7.72 | $7.16 | $7.49 | $7.49 | 70,834 |
| 2023-04-03 | $6.85 | $7.42 | $6.78 | $7.11 | $7.11 | 173,443 |
| 2023-03-31 | $6.78 | $7.44 | $6.78 | $7.03 | $7.03 | 68,129 |
| 2023-03-30 | $6.80 | $7.05 | $6.69 | $6.80 | $6.80 | 68,360 |
| 2023-03-29 | $6.76 | $6.92 | $6.64 | $6.81 | $6.81 | 59,518 |
| 2023-03-28 | $6.47 | $6.83 | $6.47 | $6.77 | $6.77 | 62,584 |
| 2023-03-27 | $6.59 | $6.70 | $6.37 | $6.47 | $6.47 | 34,000 |
| 2023-03-24 | $6.81 | $6.81 | $6.37 | $6.51 | $6.51 | 106,317 |
| 2023-03-23 | $6.61 | $6.96 | $6.42 | $6.90 | $6.90 | 130,915 |
| 2023-03-22 | $6.66 | $6.93 | $6.45 | $6.54 | $6.54 | 61,614 |
| 2023-03-21 | $6.54 | $6.99 | $6.37 | $6.66 | $6.66 | 512,670 |
| 2023-03-20 | $6.47 | $6.55 | $6.20 | $6.37 | $6.37 | 92,025 |
| 2023-03-17 | $6.36 | $6.52 | $6.19 | $6.40 | $6.40 | 61,480 |
| 2023-03-16 | $5.95 | $6.50 | $5.87 | $6.44 | $6.44 | 177,837 |
| 2023-03-15 | $6.26 | $6.35 | $5.93 | $6.33 | $6.33 | 108,128 |
| 2023-03-14 | $6.63 | $6.80 | $6.29 | $6.38 | $6.38 | 86,986 |
| 2023-03-13 | $6.23 | $6.80 | $6.10 | $6.38 | $6.38 | 161,914 |
| 2023-03-10 | $6.57 | $6.61 | $6.25 | $6.41 | $6.41 | 78,710 |
| 2023-03-09 | $6.92 | $6.97 | $6.38 | $6.60 | $6.60 | 239,262 |
| 2023-03-08 | $7.40 | $7.50 | $7.00 | $7.14 | $7.14 | 136,330 |
| 2023-03-07 | $7.50 | $7.55 | $7.14 | $7.26 | $7.26 | 86,346 |
| 2023-03-06 | $8.41 | $8.48 | $7.51 | $7.58 | $7.58 | 192,992 |
| 2023-03-03 | $8.35 | $8.62 | $8.35 | $8.40 | $8.40 | 41,881 |
| 2023-03-02 | $8.20 | $8.40 | $8.20 | $8.32 | $8.32 | 50,426 |
| 2023-03-01 | $8.08 | $8.36 | $8.08 | $8.27 | $8.27 | 85,787 |
| 2023-02-28 | $8.30 | $8.59 | $8.10 | $8.17 | $8.17 | 99,215 |
| 2023-02-27 | $8.56 | $8.62 | $8.26 | $8.31 | $8.31 | 51,072 |
| 2023-02-24 | $8.79 | $8.80 | $8.26 | $8.56 | $8.56 | 37,624 |
| 2023-02-23 | $9.00 | $9.40 | $8.05 | $8.89 | $8.89 | 134,524 |
| 2023-02-22 | $9.49 | $9.67 | $9.34 | $9.53 | $9.53 | 44,668 |
| 2023-02-21 | $9.56 | $9.66 | $9.38 | $9.57 | $9.57 | 70,758 |
| 2023-02-17 | $9.81 | $10.00 | $9.42 | $9.59 | $9.59 | 53,233 |
| 2023-02-16 | $10.10 | $10.41 | $9.80 | $9.97 | $9.97 | 91,287 |
| 2023-02-15 | $10.13 | $10.26 | $9.87 | $10.12 | $10.12 | 132,797 |
| 2023-02-14 | $9.88 | $10.25 | $9.47 | $10.23 | $10.23 | 190,802 |
| 2023-02-13 | $9.71 | $10.26 | $9.69 | $9.92 | $9.92 | 130,102 |
| 2023-02-10 | $9.51 | $9.85 | $9.20 | $9.70 | $9.70 | 126,300 |
| 2023-02-09 | $9.80 | $10.07 | $9.50 | $9.50 | $9.50 | 14,296 |
| 2023-02-08 | $9.87 | $10.01 | $9.62 | $9.62 | $9.62 | 29,068 |
| 2023-02-07 | $10.19 | $10.30 | $9.64 | $9.75 | $9.75 | 27,232 |
| 2023-02-06 | $11.35 | $11.45 | $10.06 | $10.07 | $10.07 | 80,440 |
| 2023-02-03 | $11.70 | $12.00 | $11.28 | $11.41 | $11.41 | 40,211 |
| 2023-02-02 | $11.50 | $12.02 | $11.50 | $11.87 | $11.87 | 186,898 |
| 2023-02-01 | $11.59 | $11.90 | $11.30 | $11.44 | $11.44 | 69,915 |
| 2023-01-31 | $11.84 | $11.84 | $11.46 | $11.66 | $11.66 | 26,743 |
| 2023-01-30 | $11.71 | $12.15 | $11.44 | $11.72 | $11.72 | 45,234 |
| 2023-01-27 | $11.18 | $12.42 | $11.00 | $11.94 | $11.94 | 124,558 |
| 2023-01-26 | $11.58 | $11.58 | $11.22 | $11.44 | $11.44 | 36,644 |
| 2023-01-25 | $11.66 | $11.80 | $11.40 | $11.44 | $11.44 | 24,615 |
| 2023-01-24 | $11.90 | $12.54 | $11.69 | $11.90 | $11.90 | 98,963 |
| 2023-01-23 | $11.53 | $12.42 | $11.53 | $11.77 | $11.77 | 104,532 |
| 2023-01-20 | $10.98 | $11.80 | $10.88 | $11.51 | $11.51 | 117,091 |
| 2023-01-19 | $11.05 | $11.50 | $10.79 | $11.01 | $11.01 | 222,327 |
| 2023-01-18 | $11.11 | $11.78 | $10.92 | $11.14 | $11.14 | 237,102 |
| 2023-01-17 | $10.89 | $11.24 | $10.84 | $11.13 | $11.13 | 96,389 |
| 2023-01-13 | $10.93 | $11.15 | $10.91 | $10.91 | $10.91 | 52,073 |
| 2023-01-12 | $10.84 | $11.21 | $10.53 | $10.95 | $10.95 | 41,890 |
| 2023-01-11 | $10.34 | $11.03 | $10.34 | $10.91 | $10.91 | 35,001 |
| 2023-01-10 | $10.10 | $10.75 | $10.10 | $10.48 | $10.48 | 34,814 |
| 2023-01-09 | $9.66 | $10.54 | $9.66 | $10.25 | $10.25 | 78,719 |
| 2023-01-06 | $9.54 | $9.71 | $9.17 | $9.63 | $9.63 | 13,962 |
| 2023-01-05 | $9.62 | $9.90 | $8.89 | $9.57 | $9.57 | 41,500 |
| 2023-01-04 | $8.99 | $9.56 | $8.79 | $9.56 | $9.56 | 80,545 |
| 2023-01-03 | $9.03 | $9.17 | $8.75 | $8.99 | $8.99 | 37,844 |
| 2022-12-30 | $8.77 | $9.15 | $8.77 | $8.91 | $8.91 | 28,107 |
| 2022-12-29 | $8.45 | $9.15 | $8.45 | $8.98 | $8.98 | 71,266 |
| 2022-12-28 | $8.97 | $9.28 | $8.29 | $8.36 | $8.36 | 151,927 |
| 2022-12-27 | $8.85 | $9.02 | $8.80 | $9.02 | $9.02 | 97,106 |
| 2022-12-23 | $8.75 | $9.20 | $8.75 | $8.98 | $8.98 | 42,375 |
| 2022-12-22 | $8.86 | $9.10 | $8.62 | $8.83 | $8.83 | 44,420 |
| 2022-12-21 | $9.27 | $9.33 | $8.97 | $9.09 | $9.09 | 102,109 |
| 2022-12-20 | $9.11 | $9.25 | $9.00 | $9.14 | $9.14 | 37,923 |
| 2022-12-19 | $8.88 | $9.19 | $8.80 | $9.17 | $9.17 | 42,251 |
| 2022-12-16 | $8.81 | $9.12 | $8.80 | $8.94 | $8.94 | 61,928 |
| 2022-12-15 | $9.80 | $9.82 | $8.89 | $8.89 | $8.89 | 70,121 |
| 2022-12-14 | $10.28 | $10.28 | $9.26 | $9.95 | $9.95 | 55,520 |
| 2022-12-13 | $10.55 | $10.64 | $10.14 | $10.25 | $10.25 | 72,486 |
| 2022-12-12 | $10.00 | $10.22 | $9.86 | $10.11 | $10.11 | 35,370 |
| 2022-12-09 | $10.09 | $10.28 | $9.90 | $10.07 | $10.07 | 72,229 |
| 2022-12-08 | $10.16 | $10.40 | $9.69 | $10.25 | $10.25 | 49,000 |
| 2022-12-07 | $10.01 | $10.30 | $9.84 | $10.07 | $10.07 | 98,461 |
| 2022-12-06 | $10.20 | $10.30 | $9.95 | $10.03 | $10.03 | 107,219 |
| 2022-12-05 | $9.74 | $10.60 | $9.74 | $10.18 | $10.18 | 68,867 |
| 2022-12-02 | $9.33 | $10.01 | $9.33 | $9.90 | $9.90 | 46,573 |
| 2022-12-01 | $9.78 | $9.82 | $9.22 | $9.44 | $9.44 | 57,676 |
| 2022-11-30 | $9.50 | $10.23 | $9.50 | $9.77 | $9.77 | 73,577 |
| 2022-11-29 | $9.62 | $10.06 | $9.45 | $9.50 | $9.50 | 75,702 |
| 2022-11-28 | $10.09 | $10.11 | $9.63 | $9.81 | $9.81 | 53,141 |
| 2022-11-25 | $10.10 | $10.39 | $9.88 | $10.14 | $10.14 | 24,378 |
| 2022-11-23 | $9.88 | $10.24 | $9.76 | $10.04 | $10.04 | 14,905 |
| 2022-11-22 | $9.90 | $10.14 | $9.90 | $9.91 | $9.91 | 18,734 |
| 2022-11-21 | $9.93 | $10.29 | $9.69 | $9.94 | $9.94 | 75,899 |
| 2022-11-18 | $10.42 | $10.42 | $10.09 | $10.19 | $10.19 | 38,404 |
| 2022-11-17 | $10.35 | $10.53 | $10.01 | $10.31 | $10.31 | 28,135 |
| 2022-11-16 | $10.91 | $10.91 | $10.51 | $10.62 | $10.62 | 36,962 |
| 2022-11-15 | $11.17 | $11.49 | $11.01 | $11.03 | $11.03 | 75,863 |
| 2022-11-14 | $11.72 | $11.72 | $10.93 | $10.93 | $10.93 | 72,279 |
| 2022-11-11 | $11.06 | $11.71 | $10.87 | $11.69 | $11.69 | 49,123 |
| 2022-11-10 | $10.24 | $11.49 | $10.10 | $11.08 | $11.08 | 111,670 |
| 2022-11-09 | $10.36 | $10.36 | $9.34 | $9.76 | $9.76 | 471,298 |
| 2022-11-08 | $10.25 | $10.89 | $9.65 | $10.28 | $10.28 | 122,271 |
| 2022-11-07 | $10.45 | $10.46 | $9.91 | $10.25 | $10.25 | 253,836 |
| 2022-11-04 | $10.36 | $10.62 | $10.15 | $10.59 | $10.59 | 81,708 |
| 2022-11-03 | $11.09 | $11.62 | $10.27 | $10.27 | $10.27 | 229,250 |
| 2022-11-02 | $11.60 | $11.85 | $11.22 | $11.23 | $11.23 | 84,731 |
| 2022-11-01 | $11.40 | $11.72 | $11.30 | $11.72 | $11.72 | 72,795 |
| 2022-10-31 | $11.17 | $12.25 | $11.17 | $11.43 | $11.43 | 122,714 |
| 2022-10-28 | $10.02 | $11.24 | $9.94 | $11.24 | $11.24 | 133,053 |
| 2022-10-27 | $10.14 | $10.37 | $9.95 | $10.00 | $10.00 | 128,377 |
| 2022-10-26 | $10.08 | $10.29 | $9.95 | $10.00 | $10.00 | 103,292 |
| 2022-10-25 | $9.25 | $10.23 | $9.25 | $9.96 | $9.96 | 111,919 |
| 2022-10-24 | $9.28 | $9.67 | $8.91 | $9.35 | $9.35 | 192,776 |
| 2022-10-21 | $10.08 | $10.23 | $9.08 | $9.21 | $9.21 | 241,102 |
| 2022-10-20 | $11.11 | $11.26 | $9.98 | $10.01 | $10.01 | 126,991 |
| 2022-10-19 | $20.51 | $20.52 | $20.51 | $20.52 | $20.52 | 1,512 |
| 2022-10-18 | $20.49 | $20.52 | $20.49 | $20.52 | $20.52 | 1,027 |
| 2022-10-17 | $20.37 | $20.40 | $20.37 | $20.40 | $20.40 | 2,100 |
| 2022-10-14 | $20.60 | $20.60 | $20.20 | $20.37 | $20.37 | 21,325 |
| 2022-10-13 | $19.57 | $20.52 | $19.57 | $20.52 | $20.52 | 3,162 |
| 2022-10-12 | $20.23 | $20.28 | $20.23 | $20.28 | $20.25 | 180 |
| 2022-10-11 | $20.16 | $20.16 | $20.16 | $20.16 | $20.14 | 88 |
| 2022-10-10 | $20.37 | $20.37 | $20.22 | $20.30 | $20.30 | 744 |
| 2022-10-07 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 46 |
| 2022-10-06 | $21.31 | $21.31 | $21.17 | $21.17 | $21.17 | 130 |
| 2022-10-05 | $21.09 | $21.41 | $21.09 | $21.41 | $21.41 | 494 |
| 2022-10-04 | $20.96 | $21.56 | $20.96 | $21.56 | $21.56 | 2,104 |
| 2022-10-03 | $20.45 | $20.60 | $20.45 | $20.60 | $20.60 | 815 |
| 2022-09-30 | $20.56 | $20.57 | $20.39 | $20.39 | $20.39 | 1,307 |
| 2022-09-29 | $20.73 | $20.74 | $20.69 | $20.69 | $20.69 | 1,048 |
| 2022-09-28 | $20.80 | $21.31 | $20.80 | $21.31 | $21.31 | 2,256 |
| 2022-09-27 | $20.72 | $20.80 | $20.72 | $20.80 | $20.80 | 706 |
| 2022-09-26 | $21.00 | $21.00 | $20.78 | $20.83 | $20.82 | 837 |
| 2022-09-23 | $20.78 | $20.89 | $20.78 | $20.89 | $20.89 | 657 |
| 2022-09-22 | $21.67 | $21.68 | $21.56 | $21.68 | $21.68 | 8,008 |
| 2022-09-21 | $22.45 | $22.45 | $21.98 | $21.98 | $21.98 | 1,631 |
| 2022-09-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 202 |
| 2022-09-19 | $22.40 | $22.50 | $22.40 | $22.50 | $22.50 | 312 |
| 2022-09-16 | $21.93 | $22.21 | $21.93 | $22.21 | $22.21 | 1,651 |
| 2022-09-15 | $22.52 | $22.52 | $22.37 | $22.37 | $22.37 | 318 |
| 2022-09-14 | $22.48 | $22.69 | $22.48 | $22.69 | $22.69 | 705 |
| 2022-09-13 | $23.12 | $23.12 | $22.46 | $22.46 | $22.46 | 321 |
| 2022-09-12 | $23.44 | $23.44 | $23.43 | $23.43 | $23.43 | 432 |
| 2022-09-09 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 116 |
| 2022-09-08 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 27 |
| 2022-09-07 | $22.25 | $22.43 | $22.25 | $22.43 | $22.43 | 656 |
| 2022-09-06 | $21.97 | $22.05 | $21.97 | $21.98 | $21.98 | 3,131 |
| 2022-09-02 | $22.60 | $22.60 | $21.95 | $21.95 | $21.95 | 192 |
| 2022-09-01 | $22.12 | $22.23 | $22.12 | $22.23 | $22.23 | 1,220 |
| 2022-08-31 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 121 |
| 2022-08-30 | $22.93 | $22.93 | $22.72 | $22.72 | $22.72 | 532 |
| 2022-08-29 | $22.98 | $22.98 | $22.92 | $22.92 | $22.92 | 340 |
| 2022-08-26 | $23.70 | $23.70 | $22.98 | $22.98 | $22.98 | 945 |
| 2022-08-25 | $23.75 | $23.81 | $23.75 | $23.81 | $23.81 | 294 |
| 2022-08-24 | $23.69 | $23.69 | $23.61 | $23.61 | $23.61 | 519 |
| 2022-08-23 | $23.45 | $23.57 | $23.45 | $23.46 | $23.46 | 630 |
| 2022-08-22 | $23.75 | $23.75 | $23.38 | $23.38 | $23.38 | 746 |
| 2022-08-19 | $24.15 | $24.15 | $24.03 | $24.03 | $24.03 | 382 |
| 2022-08-18 | $24.37 | $24.49 | $24.37 | $24.44 | $24.44 | 1,524 |
| 2022-08-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 116 |
| 2022-08-16 | $24.50 | $24.69 | $24.50 | $24.69 | $24.69 | 1,174 |
| 2022-08-15 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 39 |
| 2022-08-12 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 127 |
| 2022-08-11 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 289 |
| 2022-08-10 | $24.25 | $24.36 | $24.22 | $24.36 | $24.36 | 2,560 |
| 2022-08-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 138 |
| 2022-08-08 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 183 |
| 2022-08-05 | $23.91 | $23.96 | $23.88 | $23.96 | $23.96 | 574 |
| 2022-08-04 | $24.25 | $24.33 | $24.25 | $24.33 | $24.33 | 1,278 |
| 2022-08-03 | $24.09 | $24.12 | $24.09 | $24.12 | $24.12 | 164 |
| 2022-08-02 | $23.57 | $23.69 | $23.57 | $23.62 | $23.62 | 438 |
| 2022-08-01 | $23.86 | $24.10 | $23.86 | $23.99 | $23.99 | 797 |
| 2022-07-29 | $23.74 | $23.87 | $23.74 | $23.87 | $23.87 | 948 |
| 2022-07-28 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 103 |
| 2022-07-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 110 |
| 2022-07-26 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 312 |
| 2022-07-25 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 42 |
| 2022-07-22 | $23.00 | $23.00 | $22.74 | $22.74 | $22.74 | 403 |
| 2022-07-21 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 25 |
| 2022-07-20 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 146 |
| 2022-07-19 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 52 |
| 2022-07-18 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 146 |
| 2022-07-15 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 26 |
| 2022-07-14 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 10 |
| 2022-07-13 | $21.00 | $21.43 | $21.00 | $21.35 | $21.35 | 736 |
| 2022-07-12 | $21.45 | $21.46 | $21.23 | $21.23 | $21.23 | 453 |
| 2022-07-11 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 10 |
| 2022-07-08 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 162 |
| 2022-07-07 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 103 |
| 2022-07-06 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 12 |
| 2022-07-05 | $21.00 | $21.10 | $21.00 | $21.10 | $21.10 | 322 |
| 2022-07-01 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 240 |
| 2022-06-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 123 |
| 2022-06-29 | $21.31 | $21.35 | $21.31 | $21.35 | $21.35 | 398 |
| 2022-06-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 108 |
| 2022-06-27 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 81 |
| 2022-06-24 | $21.61 | $22.24 | $21.61 | $22.24 | $22.09 | 192 |
| 2022-06-23 | $21.46 | $21.46 | $21.46 | $21.46 | $21.31 | 116 |
| 2022-06-22 | $21.26 | $21.26 | $21.26 | $21.26 | $21.12 | 41 |
| 2022-06-21 | $21.32 | $21.32 | $21.31 | $21.31 | $21.17 | 355 |
| 2022-06-17 | $20.79 | $20.80 | $20.62 | $20.80 | $20.66 | 2,425 |
| 2022-06-16 | $20.68 | $20.68 | $20.55 | $20.55 | $20.42 | 303 |
| 2022-06-15 | $21.30 | $21.30 | $21.30 | $21.30 | $21.15 | 173 |
| 2022-06-14 | $20.72 | $20.72 | $20.72 | $20.72 | $20.58 | 228 |
| 2022-06-13 | $21.43 | $21.43 | $20.85 | $20.95 | $20.81 | 3,868 |
| 2022-06-10 | $21.88 | $21.88 | $21.88 | $21.88 | $21.74 | 186 |
| 2022-06-09 | $22.77 | $22.77 | $22.48 | $22.48 | $22.33 | 413 |
| 2022-06-08 | $23.07 | $23.07 | $23.07 | $23.07 | $22.91 | 76 |
| 2022-06-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.10 | 79 |
| 2022-06-06 | $23.21 | $23.24 | $23.21 | $23.24 | $23.09 | 415 |
| 2022-06-03 | $23.10 | $23.10 | $23.10 | $23.10 | $22.95 | 277 |
| 2022-06-02 | $23.23 | $23.56 | $23.23 | $23.56 | $23.41 | 3,661 |
| 2022-06-01 | $22.84 | $22.84 | $22.84 | $22.84 | $22.69 | 177 |
| 2022-05-31 | $23.05 | $23.05 | $23.05 | $23.05 | $22.90 | 475 |
| 2022-05-27 | $22.81 | $22.81 | $22.81 | $22.81 | $22.65 | 155 |
| 2022-05-26 | $21.89 | $22.15 | $21.89 | $22.15 | $22.00 | 268 |
| 2022-05-25 | $21.44 | $21.44 | $21.44 | $21.44 | $21.30 | 393 |
| 2022-05-24 | $21.31 | $21.31 | $21.31 | $21.31 | $21.17 | 87 |
| 2022-05-23 | $21.69 | $21.69 | $21.69 | $21.69 | $21.54 | 294 |
| 2022-05-20 | $21.21 | $21.36 | $21.13 | $21.36 | $21.22 | 1,428 |
| 2022-05-19 | $21.65 | $21.65 | $21.65 | $21.65 | $21.51 | 148 |
| 2022-05-18 | $22.05 | $22.05 | $21.57 | $21.59 | $21.45 | 2,821 |
| 2022-05-17 | $22.43 | $22.66 | $22.43 | $22.66 | $22.51 | 2,375 |
| 2022-05-16 | $22.00 | $22.16 | $22.00 | $22.07 | $21.92 | 619 |
| 2022-05-13 | $22.12 | $22.23 | $22.00 | $22.20 | $22.05 | 1,666 |
| 2022-05-12 | $21.03 | $21.45 | $21.03 | $21.45 | $21.30 | 2,506 |
| 2022-05-11 | $21.55 | $21.55 | $21.55 | $21.55 | $21.41 | 268 |
| 2022-05-10 | $21.86 | $21.86 | $21.47 | $21.75 | $21.60 | 1,318 |
| 2022-05-09 | $22.10 | $22.10 | $21.53 | $21.53 | $21.39 | 2,107 |
| 2022-05-06 | $22.46 | $22.46 | $22.46 | $22.46 | $22.31 | 344 |
| 2022-05-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.85 | 169 |
| 2022-05-04 | $24.13 | $24.13 | $24.13 | $24.13 | $23.97 | 225 |
| 2022-05-03 | $23.79 | $23.79 | $23.79 | $23.79 | $23.63 | 236 |
| 2022-05-02 | $23.57 | $23.92 | $23.57 | $23.92 | $23.76 | 828 |
| 2022-04-29 | $23.79 | $23.79 | $23.79 | $23.79 | $23.63 | 241 |
| 2022-04-28 | $24.00 | $24.06 | $24.00 | $24.06 | $23.90 | 476 |
| 2022-04-27 | $23.81 | $23.82 | $23.68 | $23.68 | $23.52 | 949 |
| 2022-04-26 | $24.05 | $24.05 | $23.58 | $23.58 | $23.42 | 1,076 |
| 2022-04-25 | $24.24 | $24.58 | $24.16 | $24.58 | $24.41 | 573 |
| 2022-04-22 | $25.06 | $25.27 | $24.83 | $24.83 | $24.66 | 20,675 |
| 2022-04-21 | $25.52 | $25.52 | $25.33 | $25.33 | $25.16 | 4,679 |
| 2022-04-20 | $25.65 | $25.70 | $25.45 | $25.45 | $25.28 | 1,255 |
| 2022-04-19 | $25.12 | $25.49 | $25.12 | $25.49 | $25.32 | 4,674 |
| 2022-04-18 | $25.57 | $25.57 | $25.24 | $25.24 | $25.07 | 29,383 |
| 2022-04-14 | $25.51 | $25.79 | $25.32 | $25.32 | $25.15 | 10,982 |
| 2022-04-13 | $24.98 | $25.43 | $24.98 | $25.38 | $25.21 | 994 |
| 2022-04-12 | $25.19 | $25.29 | $25.02 | $25.02 | $24.85 | 4,022 |
| 2022-04-11 | $25.00 | $25.00 | $24.91 | $24.91 | $24.74 | 440 |
| 2022-04-08 | $25.42 | $25.42 | $25.42 | $25.42 | $25.25 | 718 |
| 2022-04-07 | $25.68 | $25.68 | $25.34 | $25.63 | $25.46 | 844 |
| 2022-04-06 | $26.20 | $26.20 | $25.55 | $25.67 | $25.50 | 8,079 |
| 2022-04-05 | $26.50 | $26.56 | $26.39 | $26.39 | $26.21 | 11,195 |
| 2022-04-04 | $26.74 | $26.79 | $26.74 | $26.78 | $26.60 | 1,018 |
| 2022-04-01 | $26.25 | $26.34 | $26.17 | $26.34 | $26.17 | 904 |
| 2022-03-31 | $27.44 | $27.44 | $26.31 | $26.31 | $26.13 | 1,320 |
| 2022-03-30 | $27.00 | $27.00 | $26.85 | $26.85 | $26.67 | 662 |
| 2022-03-29 | $26.90 | $27.14 | $26.00 | $27.09 | $26.91 | 6,253 |
| 2022-03-28 | $25.56 | $25.96 | $25.56 | $25.96 | $25.79 | 26,825 |
| 2022-03-25 | $25.68 | $25.76 | $25.51 | $25.68 | $25.50 | 1,122 |
| 2022-03-24 | $25.48 | $25.62 | $25.48 | $25.62 | $25.45 | 2,903 |
| 2022-03-23 | $25.66 | $25.66 | $25.48 | $25.48 | $25.31 | 1,853 |
| 2022-03-22 | $25.75 | $25.94 | $25.75 | $25.94 | $25.77 | 2,955 |
| 2022-03-21 | $25.45 | $25.45 | $25.31 | $25.31 | $25.15 | 776 |
| 2022-03-18 | $25.15 | $25.61 | $25.12 | $25.61 | $25.44 | 1,989 |
| 2022-03-17 | $25.07 | $25.20 | $24.90 | $25.15 | $24.98 | 753 |
| 2022-03-16 | $24.70 | $24.81 | $24.25 | $24.81 | $24.64 | 3,263 |
| 2022-03-15 | $23.37 | $23.44 | $23.35 | $23.42 | $23.27 | 7,621 |
| 2022-03-14 | $23.58 | $23.63 | $23.28 | $23.28 | $23.12 | 876 |
| 2022-03-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.09 | 1,107 |
| 2022-03-10 | $24.14 | $24.14 | $23.74 | $23.74 | $23.58 | 4,323 |
| 2022-03-09 | $24.99 | $24.99 | $24.18 | $24.55 | $24.38 | 4,915 |
| 2022-03-08 | $23.01 | $23.14 | $23.01 | $23.14 | $22.98 | 1,549 |
| 2022-03-07 | $23.73 | $24.16 | $23.00 | $23.09 | $22.94 | 12,094 |
| 2022-03-04 | $25.08 | $25.64 | $24.26 | $24.39 | $24.23 | 7,158 |
| 2022-03-03 | $26.09 | $26.09 | $25.54 | $25.58 | $25.41 | 103,144 |
| 2022-03-02 | $26.06 | $26.29 | $26.06 | $26.22 | $26.04 | 4,721 |
| 2022-03-01 | $26.51 | $26.51 | $25.99 | $25.99 | $25.82 | 1,819 |
| 2022-02-28 | $26.81 | $26.95 | $26.81 | $26.95 | $26.77 | 12,299 |
| 2022-02-25 | $26.70 | $27.34 | $26.70 | $27.34 | $27.15 | 1,373 |
| 2022-02-24 | $26.00 | $26.56 | $25.00 | $26.56 | $26.38 | 6,495 |
| 2022-02-23 | $27.32 | $27.37 | $26.97 | $26.97 | $26.79 | 2,150 |
| 2022-02-22 | $27.60 | $27.60 | $27.27 | $27.27 | $27.09 | 1,590 |
| 2022-02-18 | $27.80 | $27.80 | $27.60 | $27.67 | $27.49 | 1,554 |
| 2022-02-17 | $27.88 | $27.88 | $27.88 | $27.88 | $27.69 | 1,266 |
| 2022-02-16 | $28.24 | $28.24 | $28.01 | $28.19 | $28.00 | 2,152 |
| 2022-02-15 | $27.80 | $28.20 | $27.80 | $28.20 | $28.01 | 433 |
| 2022-02-14 | $27.36 | $27.47 | $27.36 | $27.42 | $27.24 | 1,075 |
| 2022-02-11 | $28.07 | $28.07 | $27.40 | $27.50 | $27.32 | 8,191 |
| 2022-02-10 | $28.07 | $28.43 | $28.07 | $28.09 | $27.90 | 1,658 |
| 2022-02-09 | $28.33 | $28.60 | $28.33 | $28.55 | $28.36 | 2,751 |
| 2022-02-08 | $27.61 | $27.91 | $27.61 | $27.91 | $27.73 | 636 |
| 2022-02-07 | $27.77 | $27.86 | $27.72 | $27.72 | $27.53 | 1,009 |
| 2022-02-04 | $27.81 | $27.92 | $27.80 | $27.92 | $27.73 | 1,510 |
| 2022-02-03 | $28.11 | $28.12 | $27.82 | $27.82 | $27.64 | 1,809 |
| 2022-02-02 | $28.63 | $28.69 | $28.29 | $28.42 | $28.23 | 13,087 |
| 2022-02-01 | $28.17 | $28.35 | $28.12 | $28.35 | $28.16 | 659 |
| 2022-01-31 | $27.28 | $27.88 | $27.28 | $27.88 | $27.69 | 845 |
| 2022-01-28 | $26.68 | $27.10 | $26.68 | $27.10 | $26.92 | 2,510 |
| 2022-01-27 | $27.13 | $27.13 | $26.91 | $26.91 | $26.73 | 1,998 |
| 2022-01-26 | $27.64 | $27.80 | $27.19 | $27.19 | $27.01 | 2,260 |
| 2022-01-25 | $27.08 | $27.33 | $27.08 | $27.33 | $27.14 | 888 |
| 2022-01-24 | $27.48 | $27.66 | $26.88 | $27.66 | $27.48 | 7,901 |
| 2022-01-21 | $28.05 | $28.05 | $27.82 | $27.85 | $27.66 | 1,786 |
| 2022-01-20 | $28.55 | $28.74 | $28.08 | $28.08 | $27.89 | 3,675 |
| 2022-01-19 | $28.58 | $28.58 | $28.35 | $28.35 | $28.16 | 2,299 |
| 2022-01-18 | $28.30 | $28.30 | $28.20 | $28.20 | $28.01 | 1,022 |
| 2022-01-14 | $28.67 | $28.67 | $28.29 | $28.55 | $28.36 | 4,351 |
| 2022-01-13 | $28.96 | $28.96 | $28.72 | $28.72 | $28.53 | 1,460 |
| 2022-01-12 | $29.36 | $29.36 | $29.14 | $29.25 | $29.05 | 7,895 |
| 2022-01-11 | $28.79 | $29.15 | $28.79 | $29.15 | $28.96 | 4,527 |
| 2022-01-10 | $28.74 | $28.89 | $28.55 | $28.85 | $28.66 | 7,911 |
| 2022-01-07 | $29.68 | $29.68 | $29.34 | $29.44 | $29.24 | 935 |
| 2022-01-06 | $29.71 | $29.97 | $29.71 | $29.85 | $29.65 | 1,758 |
| 2022-01-05 | $30.71 | $30.81 | $30.23 | $30.32 | $30.12 | 4,302 |
| 2022-01-04 | $30.71 | $30.95 | $30.66 | $30.76 | $30.55 | 17,113 |
| 2022-01-03 | $30.61 | $30.61 | $30.49 | $30.52 | $30.32 | 5,131 |
| 2021-12-31 | $30.28 | $30.28 | $30.17 | $30.23 | $30.03 | 2,561 |
| 2021-12-30 | $30.42 | $30.44 | $30.29 | $30.29 | $30.09 | 2,952 |
| 2021-12-29 | $30.38 | $30.38 | $30.20 | $30.30 | $30.09 | 5,234 |
| 2021-12-28 | $30.41 | $30.42 | $30.28 | $30.28 | $30.08 | 3,011 |
| 2021-12-27 | $30.24 | $30.41 | $30.23 | $30.37 | $30.17 | 9,961 |
| 2021-12-23 | $30.01 | $30.21 | $29.94 | $30.16 | $29.96 | 2,813 |
| 2021-12-22 | $29.84 | $30.03 | $29.84 | $29.96 | $29.76 | 3,342 |
| 2021-12-21 | $29.41 | $29.63 | $29.38 | $29.63 | $29.43 | 24,578 |
| 2021-12-20 | $29.82 | $29.82 | $29.00 | $29.14 | $28.95 | 7,981 |
| 2021-12-17 | $30.32 | $30.39 | $30.07 | $30.18 | $29.23 | 11,284 |
| 2021-12-16 | $30.61 | $30.69 | $30.56 | $30.69 | $29.73 | 1,573 |
| 2021-12-15 | $30.90 | $31.08 | $30.60 | $31.08 | $30.11 | 2,724 |
| 2021-12-14 | $30.75 | $30.77 | $30.75 | $30.77 | $29.81 | 416 |
| 2021-12-13 | $31.21 | $31.21 | $31.15 | $31.15 | $30.17 | 1,105 |
| 2021-12-10 | $31.65 | $31.65 | $31.62 | $31.62 | $30.63 | 668 |
| 2021-12-09 | $31.74 | $31.74 | $31.65 | $31.65 | $30.66 | 660 |
| 2021-12-08 | $31.93 | $32.01 | $31.71 | $32.01 | $31.00 | 8,143 |
| 2021-12-07 | $31.77 | $32.08 | $31.77 | $32.04 | $31.04 | 14,759 |
| 2021-12-06 | $30.76 | $31.05 | $30.76 | $31.00 | $30.03 | 1,257 |
| 2021-12-03 | $31.17 | $31.52 | $30.48 | $30.65 | $29.69 | 7,202 |
| 2021-12-02 | $31.05 | $31.05 | $30.90 | $31.02 | $30.05 | 8,402 |
| 2021-12-01 | $31.53 | $31.53 | $30.72 | $30.72 | $29.76 | 2,351 |
| 2021-11-30 | $31.36 | $31.36 | $31.04 | $31.14 | $30.17 | 1,516 |
| 2021-11-29 | $31.48 | $31.68 | $31.46 | $31.57 | $30.58 | 6,356 |
| 2021-11-26 | $31.48 | $32.00 | $31.24 | $31.24 | $30.26 | 5,078 |
| 2021-11-24 | $31.86 | $32.17 | $31.86 | $32.17 | $31.16 | 937 |
| 2021-11-23 | $32.49 | $32.49 | $32.12 | $32.28 | $31.27 | 2,899 |
| 2021-11-22 | $33.01 | $33.10 | $32.68 | $32.68 | $31.65 | 2,692 |
| 2021-11-19 | $32.99 | $33.15 | $32.94 | $32.94 | $31.91 | 6,352 |
| 2021-11-18 | $33.14 | $33.14 | $32.97 | $33.11 | $32.07 | 12,632 |
| 2021-11-17 | $33.06 | $33.06 | $32.84 | $32.88 | $31.85 | 22,635 |
| 2021-11-16 | $32.58 | $32.93 | $32.58 | $32.93 | $31.90 | 6,911 |
| 2021-11-15 | $32.79 | $33.08 | $32.57 | $32.57 | $31.55 | 3,166 |
| 2021-11-12 | $32.29 | $32.56 | $32.29 | $32.52 | $31.50 | 21,663 |
| 2021-11-11 | $32.15 | $32.15 | $32.06 | $32.10 | $31.10 | 1,497 |
| 2021-11-10 | $32.27 | $32.27 | $31.97 | $31.97 | $30.96 | 1,167 |
| 2021-11-09 | $32.61 | $32.71 | $32.48 | $32.48 | $31.46 | 3,003 |
| 2021-11-08 | $32.71 | $32.71 | $32.47 | $32.48 | $31.46 | 4,765 |
| 2021-11-05 | $32.43 | $32.72 | $32.37 | $32.63 | $31.61 | 6,074 |
| 2021-11-04 | $32.42 | $32.52 | $32.37 | $32.37 | $31.36 | 4,686 |
| 2021-11-03 | $32.00 | $32.30 | $31.99 | $32.30 | $31.29 | 3,054 |
| 2021-11-02 | $31.90 | $31.90 | $31.80 | $31.81 | $30.81 | 1,674 |
| 2021-11-01 | $31.50 | $31.97 | $31.50 | $31.96 | $30.96 | 1,574 |
| 2021-10-29 | $31.31 | $31.46 | $31.19 | $31.46 | $30.47 | 3,983 |
| 2021-10-28 | $31.31 | $31.39 | $31.28 | $31.32 | $30.34 | 8,188 |
| 2021-10-27 | $31.09 | $31.09 | $30.97 | $30.97 | $30.00 | 1,907 |
| 2021-10-26 | $31.27 | $31.27 | $31.12 | $31.23 | $30.25 | 2,422 |
| 2021-10-25 | $31.02 | $31.18 | $31.02 | $31.18 | $30.20 | 1,455 |
| 2021-10-22 | $30.75 | $30.98 | $30.75 | $30.98 | $30.01 | 744 |
| 2021-10-21 | $30.75 | $30.78 | $30.72 | $30.72 | $29.76 | 2,024 |
| 2021-10-20 | $30.27 | $30.52 | $30.27 | $30.47 | $29.51 | 1,545 |
| 2021-10-19 | $30.43 | $30.43 | $30.32 | $30.32 | $29.37 | 2,266 |
| 2021-10-18 | $30.28 | $30.38 | $30.28 | $30.36 | $29.41 | 3,487 |
| 2021-10-15 | $30.31 | $30.48 | $30.30 | $30.46 | $29.50 | 3,387 |
| 2021-10-14 | $30.25 | $30.27 | $30.18 | $30.24 | $29.29 | 1,743 |
| 2021-10-13 | $29.62 | $29.81 | $29.62 | $29.81 | $28.88 | 2,447 |
| 2021-10-12 | $29.24 | $29.34 | $29.24 | $29.31 | $28.39 | 1,099 |
| 2021-10-11 | $29.45 | $29.50 | $29.25 | $29.25 | $28.33 | 12,171 |
| 2021-10-08 | $29.62 | $29.63 | $29.41 | $29.44 | $28.52 | 1,946 |
| 2021-10-07 | $29.67 | $29.75 | $29.55 | $29.55 | $28.62 | 2,522 |
| 2021-10-06 | $28.99 | $29.08 | $28.74 | $29.08 | $28.17 | 8,068 |
| 2021-10-05 | $29.28 | $29.46 | $29.28 | $29.34 | $28.42 | 2,819 |
| 2021-10-04 | $29.51 | $29.51 | $29.11 | $29.17 | $28.26 | 1,581 |
| 2021-10-01 | $29.25 | $29.57 | $29.25 | $29.54 | $28.61 | 3,058 |
| 2021-09-30 | $29.27 | $29.40 | $29.27 | $29.28 | $28.36 | 595 |
| 2021-09-29 | $29.43 | $29.53 | $29.43 | $29.45 | $28.52 | 14,021 |
| 2021-09-28 | $29.89 | $29.89 | $29.46 | $29.47 | $28.55 | 2,048 |
| 2021-09-27 | $30.01 | $30.29 | $30.01 | $30.19 | $29.24 | 1,009 |
| 2021-09-24 | $30.32 | $30.32 | $29.93 | $30.28 | $29.33 | 7,056 |
| 2021-09-23 | $30.69 | $30.71 | $30.63 | $30.63 | $29.67 | 64,584 |
| 2021-09-22 | $30.17 | $30.35 | $30.17 | $30.30 | $29.35 | 1,009 |
| 2021-09-21 | $29.61 | $30.06 | $29.51 | $29.97 | $29.03 | 5,976 |
| 2021-09-20 | $30.43 | $30.50 | $29.45 | $29.61 | $28.67 | 9,658 |
| 2021-09-17 | $30.42 | $30.42 | $30.42 | $30.42 | $29.45 | 200 |
| 2021-09-16 | $30.35 | $30.59 | $30.35 | $30.59 | $29.61 | 3,843 |
| 2021-09-15 | $30.78 | $30.78 | $30.59 | $30.65 | $29.67 | 1,853 |
| 2021-09-14 | $30.91 | $30.91 | $30.82 | $30.82 | $29.83 | 755 |
| 2021-09-13 | $30.99 | $31.10 | $30.99 | $31.09 | $30.10 | 2,594 |
| 2021-09-10 | $31.60 | $31.60 | $31.21 | $31.21 | $30.21 | 26,085 |
| 2021-09-09 | $31.04 | $31.41 | $31.04 | $31.23 | $30.23 | 30,402 |
| 2021-09-08 | $31.22 | $31.83 | $30.80 | $30.90 | $29.92 | 7,249 |
| 2021-09-07 | $31.32 | $31.64 | $31.26 | $31.26 | $30.26 | 5,328 |
| 2021-09-03 | $31.14 | $31.14 | $30.96 | $31.06 | $30.07 | 9,626 |
| 2021-09-02 | $31.28 | $31.28 | $31.14 | $31.14 | $30.15 | 3,157 |
| 2021-09-01 | $31.08 | $31.18 | $31.08 | $31.11 | $30.12 | 1,437 |
| 2021-08-31 | $30.94 | $30.94 | $30.73 | $30.80 | $29.82 | 2,481 |
| 2021-08-30 | $30.69 | $30.96 | $30.69 | $30.90 | $29.92 | 5,769 |
| 2021-08-27 | $30.77 | $30.86 | $30.77 | $30.77 | $29.79 | 5,040 |
| 2021-08-26 | $30.65 | $30.65 | $30.55 | $30.55 | $29.58 | 942 |
| 2021-08-25 | $30.73 | $30.81 | $30.73 | $30.81 | $29.82 | 1,606 |
| 2021-08-24 | $30.75 | $30.83 | $30.75 | $30.79 | $29.81 | 3,038 |
| 2021-08-23 | $30.48 | $30.71 | $30.48 | $30.64 | $29.67 | 5,699 |
| 2021-08-20 | $29.76 | $30.05 | $29.75 | $30.02 | $29.06 | 3,129 |
| 2021-08-19 | $30.20 | $30.20 | $29.82 | $29.90 | $28.94 | 9,039 |
| 2021-08-18 | $30.99 | $30.99 | $30.68 | $30.68 | $29.70 | 5,087 |
| 2021-08-17 | $31.00 | $31.03 | $31.00 | $31.00 | $30.01 | 1,707 |
| 2021-08-16 | $31.87 | $31.87 | $31.30 | $31.56 | $30.55 | 4,843 |
| 2021-08-13 | $31.84 | $31.89 | $31.83 | $31.89 | $30.87 | 2,783 |
| 2021-08-12 | $31.72 | $31.90 | $31.72 | $31.84 | $30.83 | 5,791 |
| 2021-08-11 | $31.78 | $31.78 | $31.73 | $31.73 | $30.72 | 871 |
| 2021-08-10 | $31.71 | $31.82 | $31.71 | $31.75 | $30.74 | 8,591 |
| 2021-08-09 | $31.86 | $31.86 | $31.77 | $31.78 | $30.76 | 1,053 |
| 2021-08-06 | $32.21 | $32.21 | $31.86 | $31.86 | $30.84 | 1,314 |
| 2021-08-05 | $32.05 | $32.11 | $32.05 | $32.05 | $31.03 | 1,874 |
| 2021-08-04 | $32.01 | $32.15 | $32.01 | $32.04 | $31.02 | 4,663 |
| 2021-08-03 | $31.72 | $32.04 | $31.72 | $32.04 | $31.02 | 2,401 |
| 2021-08-02 | $31.72 | $31.95 | $31.43 | $31.87 | $30.85 | 5,324 |
| 2021-07-30 | $31.66 | $31.86 | $31.65 | $31.65 | $30.64 | 2,019 |
| 2021-07-29 | $31.54 | $31.84 | $31.54 | $31.74 | $30.73 | 1,881 |
| 2021-07-28 | $31.38 | $31.53 | $31.38 | $31.53 | $30.52 | 489 |
| 2021-07-27 | $31.20 | $31.34 | $31.13 | $31.30 | $30.30 | 1,418 |
| 2021-07-26 | $31.71 | $31.73 | $31.56 | $31.67 | $30.66 | 4,076 |
| 2021-07-23 | $31.42 | $31.68 | $31.34 | $31.66 | $30.65 | 8,314 |
| 2021-07-22 | $31.28 | $31.34 | $31.25 | $31.34 | $30.35 | 1,523 |
| 2021-07-21 | $31.22 | $31.31 | $31.16 | $31.28 | $30.28 | 1,096 |
| 2021-07-20 | $30.36 | $30.97 | $30.36 | $30.97 | $29.98 | 2,045 |
| 2021-07-19 | $30.51 | $30.51 | $30.21 | $30.47 | $29.50 | 12,059 |
| 2021-07-16 | $31.39 | $31.40 | $30.84 | $30.93 | $29.94 | 6,034 |
| 2021-07-15 | $31.72 | $31.72 | $31.30 | $31.39 | $30.39 | 3,783 |
| 2021-07-14 | $32.00 | $32.00 | $31.72 | $31.72 | $30.71 | 4,625 |
| 2021-07-13 | $32.24 | $32.32 | $31.62 | $31.63 | $30.62 | 6,433 |
| 2021-07-12 | $31.66 | $31.75 | $31.65 | $31.75 | $30.74 | 4,014 |
| 2021-07-09 | $31.43 | $31.59 | $31.40 | $31.59 | $30.58 | 3,754 |
| 2021-07-08 | $31.10 | $31.10 | $30.70 | $30.98 | $29.99 | 5,807 |
| 2021-07-07 | $31.41 | $31.45 | $31.21 | $31.45 | $30.45 | 2,157 |
| 2021-07-06 | $31.70 | $31.70 | $31.22 | $31.41 | $30.41 | 9,207 |
| 2021-07-02 | $31.79 | $31.80 | $31.70 | $31.70 | $30.69 | 2,632 |
| 2021-07-01 | $31.77 | $31.77 | $31.51 | $31.56 | $30.56 | 2,665 |
| 2021-06-30 | $31.80 | $31.83 | $31.60 | $31.63 | $30.62 | 2,588 |
| 2021-06-29 | $31.92 | $31.92 | $31.80 | $31.83 | $30.82 | 4,321 |
| 2021-06-28 | $31.99 | $31.99 | $31.67 | $31.67 | $30.66 | 5,023 |
| 2021-06-25 | $31.94 | $31.94 | $31.75 | $31.75 | $30.74 | 8,234 |
| 2021-06-24 | $31.17 | $31.57 | $31.17 | $31.51 | $30.51 | 1,570 |
| 2021-06-23 | $31.22 | $31.22 | $31.14 | $31.17 | $30.18 | 2,461 |
| 2021-06-22 | $30.96 | $31.15 | $30.91 | $31.15 | $30.16 | 26,067 |
| 2021-06-21 | $30.92 | $30.96 | $30.69 | $30.96 | $29.97 | 5,031 |
| 2021-06-18 | $30.85 | $30.85 | $30.41 | $30.57 | $29.60 | 4,982 |
| 2021-06-17 | $31.05 | $31.09 | $30.94 | $30.98 | $29.99 | 2,517 |
| 2021-06-16 | $31.38 | $31.38 | $31.00 | $31.02 | $30.03 | 7,236 |
| 2021-06-15 | $31.30 | $31.30 | $31.19 | $31.19 | $30.20 | 1,279 |
| 2021-06-14 | $31.68 | $31.88 | $31.30 | $31.36 | $30.36 | 29,382 |
| 2021-06-11 | $31.24 | $31.40 | $31.24 | $31.37 | $30.37 | 9,317 |
| 2021-06-10 | $31.06 | $31.10 | $31.06 | $31.09 | $30.10 | 712 |
| 2021-06-09 | $31.29 | $31.29 | $31.12 | $31.12 | $30.13 | 4,320 |
| 2021-06-08 | $31.38 | $31.38 | $31.18 | $31.29 | $30.29 | 5,183 |
| 2021-06-07 | $31.18 | $31.30 | $31.16 | $31.30 | $30.31 | 2,545 |
| 2021-06-04 | $30.93 | $30.93 | $30.93 | $30.93 | $29.95 | 239 |
| 2021-06-03 | $31.09 | $31.09 | $30.71 | $30.76 | $29.78 | 2,380 |
| 2021-06-02 | $31.33 | $31.33 | $31.04 | $31.08 | $30.09 | 2,048 |
| 2021-06-01 | $31.30 | $31.30 | $31.04 | $31.04 | $30.05 | 9,038 |
| 2021-05-28 | $30.94 | $30.94 | $30.77 | $30.78 | $29.80 | 2,822 |
| 2021-05-27 | $30.65 | $30.74 | $30.65 | $30.74 | $29.76 | 2,281 |
| 2021-05-26 | $30.53 | $30.54 | $30.53 | $30.54 | $29.56 | 279 |
| 2021-05-25 | $30.33 | $30.33 | $30.14 | $30.20 | $29.24 | 853 |
| 2021-05-24 | $30.08 | $30.11 | $30.03 | $30.03 | $29.07 | 1,124 |
| 2021-05-21 | $29.68 | $29.68 | $29.68 | $29.68 | $28.74 | 284 |
| 2021-05-20 | $29.46 | $29.63 | $29.46 | $29.63 | $28.69 | 1,916 |
| 2021-05-19 | $29.04 | $29.26 | $29.04 | $29.26 | $28.33 | 823 |
| 2021-05-18 | $29.84 | $30.14 | $29.59 | $29.59 | $28.64 | 1,483 |
| 2021-05-17 | $29.39 | $29.53 | $29.39 | $29.53 | $28.59 | 789 |
| 2021-05-14 | $29.33 | $29.43 | $29.33 | $29.39 | $28.46 | 3,247 |
| 2021-05-13 | $28.68 | $28.79 | $28.65 | $28.79 | $27.87 | 1,440 |
| 2021-05-12 | $29.00 | $29.00 | $28.49 | $28.60 | $27.68 | 923 |
| 2021-05-11 | $29.42 | $29.42 | $29.05 | $29.28 | $28.35 | 4,684 |
| 2021-05-10 | $30.34 | $30.34 | $29.75 | $29.75 | $28.80 | 1,723 |
| 2021-05-07 | $30.20 | $30.23 | $30.15 | $30.22 | $29.26 | 854 |
| 2021-05-06 | $29.44 | $29.64 | $29.44 | $29.64 | $28.70 | 1,127 |
| 2021-05-05 | $29.62 | $29.62 | $29.55 | $29.55 | $28.61 | 446 |
| 2021-05-04 | $29.79 | $29.79 | $29.33 | $29.45 | $28.51 | 2,579 |
| 2021-05-03 | $30.10 | $30.10 | $29.94 | $29.95 | $28.99 | 1,779 |
| 2021-04-30 | $29.81 | $29.93 | $29.76 | $29.77 | $28.82 | 1,460 |
| 2021-04-29 | $29.85 | $30.10 | $29.85 | $30.10 | $29.14 | 916 |
| 2021-04-28 | $30.09 | $30.19 | $30.09 | $30.15 | $29.19 | 503 |
| 2021-04-27 | $30.23 | $30.23 | $30.01 | $30.11 | $29.15 | 4,212 |
| 2021-04-26 | $30.27 | $30.27 | $30.09 | $30.09 | $29.13 | 2,978 |
| 2021-04-23 | $29.91 | $30.09 | $29.88 | $30.09 | $29.13 | 2,332 |
| 2021-04-22 | $29.93 | $29.93 | $29.73 | $29.73 | $28.79 | 22,236 |
| 2021-04-21 | $29.13 | $29.72 | $29.13 | $29.72 | $28.77 | 1,261 |
| 2021-04-20 | $29.96 | $29.96 | $28.75 | $29.39 | $28.45 | 4,380 |
| 2021-04-19 | $30.07 | $30.07 | $29.89 | $29.89 | $28.94 | 2,147 |
| 2021-04-16 | $30.27 | $30.27 | $30.17 | $30.24 | $29.28 | 12,897 |
| 2021-04-15 | $29.95 | $30.02 | $29.95 | $30.00 | $29.04 | 2,053 |
| 2021-04-14 | $29.76 | $29.76 | $29.76 | $29.76 | $28.81 | 253 |
| 2021-04-13 | $29.58 | $29.75 | $29.58 | $29.75 | $28.80 | 384 |
| 2021-04-12 | $29.60 | $29.60 | $29.52 | $29.57 | $28.63 | 2,319 |
| 2021-04-09 | $29.41 | $29.42 | $29.41 | $29.42 | $28.48 | 182 |
| 2021-04-08 | $29.01 | $29.34 | $29.01 | $29.30 | $28.37 | 9,035 |
| 2021-04-07 | $29.00 | $29.03 | $28.93 | $28.93 | $28.01 | 5,294 |
| 2021-04-06 | $29.09 | $29.15 | $29.03 | $29.08 | $28.16 | 480 |
| 2021-04-05 | $28.98 | $28.98 | $28.98 | $28.98 | $28.06 | 226 |
| 2021-04-01 | $29.14 | $29.16 | $28.58 | $28.58 | $27.67 | 18,244 |
| 2021-03-31 | $28.38 | $28.42 | $28.38 | $28.42 | $27.51 | 3,284 |
| 2021-03-30 | $27.84 | $28.23 | $27.84 | $28.21 | $27.32 | 720 |
| 2021-03-29 | $27.86 | $27.86 | $27.83 | $27.83 | $26.94 | 815 |
| 2021-03-26 | $27.74 | $27.99 | $27.74 | $27.99 | $27.10 | 2,353 |
| 2021-03-25 | $27.77 | $27.77 | $27.75 | $27.75 | $26.86 | 496 |
| 2021-03-24 | $28.22 | $28.22 | $27.14 | $27.44 | $26.56 | 1,322 |
| 2021-03-23 | $28.57 | $28.57 | $28.17 | $28.17 | $27.27 | 15,586 |
| 2021-03-22 | $28.99 | $28.99 | $28.67 | $28.84 | $27.92 | 3,115 |
| 2021-03-19 | $28.50 | $28.60 | $28.50 | $28.55 | $27.64 | 776 |
| 2021-03-18 | $28.96 | $29.05 | $28.55 | $28.63 | $27.72 | 4,790 |
| 2021-03-17 | $28.64 | $29.00 | $28.64 | $29.00 | $28.08 | 1,023 |
| 2021-03-16 | $28.63 | $28.63 | $28.63 | $28.63 | $27.72 | 193 |
| 2021-03-15 | $28.40 | $28.48 | $28.39 | $28.48 | $27.57 | 764 |
| 2021-03-12 | $28.33 | $28.33 | $28.33 | $28.33 | $27.43 | 227 |
| 2021-03-11 | $28.15 | $28.41 | $28.13 | $28.35 | $27.45 | 1,952 |
| 2021-03-10 | $28.21 | $28.21 | $27.85 | $27.94 | $27.05 | 2,374 |
| 2021-03-09 | $27.60 | $27.79 | $27.60 | $27.72 | $26.84 | 1,143 |
| 2021-03-08 | $27.22 | $27.22 | $27.16 | $27.16 | $26.29 | 556 |
| 2021-03-05 | $26.82 | $27.33 | $26.66 | $27.33 | $26.46 | 1,320 |
| 2021-03-04 | $27.02 | $27.02 | $27.02 | $27.02 | $26.16 | 68 |
| 2021-03-03 | $27.90 | $27.90 | $27.66 | $27.66 | $26.78 | 623 |
| 2021-03-02 | $28.00 | $28.00 | $27.93 | $27.93 | $27.04 | 530 |
| 2021-03-01 | $28.12 | $28.12 | $28.12 | $28.12 | $27.23 | 212 |
| 2021-02-26 | $27.81 | $27.83 | $27.63 | $27.63 | $26.75 | 1,321 |
| 2021-02-25 | $27.64 | $27.64 | $27.64 | $27.64 | $26.76 | 274 |
| 2021-02-24 | $27.60 | $28.25 | $27.60 | $28.22 | $27.32 | 1,608 |
| 2021-02-23 | $28.25 | $28.25 | $27.87 | $28.02 | $27.13 | 1,753 |
| 2021-02-22 | $28.30 | $28.30 | $28.19 | $28.19 | $27.29 | 1,144 |
| 2021-02-19 | $28.74 | $28.74 | $28.59 | $28.59 | $27.68 | 606 |
| 2021-02-18 | $28.29 | $28.46 | $28.29 | $28.46 | $27.55 | 433 |
| 2021-02-17 | $28.46 | $28.46 | $28.28 | $28.28 | $27.38 | 656 |
| 2021-02-16 | $28.66 | $28.66 | $28.66 | $28.66 | $27.75 | 297 |
| 2021-02-12 | $28.32 | $28.35 | $28.32 | $28.35 | $27.45 | 512 |
| 2021-02-11 | $28.21 | $28.33 | $28.21 | $28.33 | $27.43 | 355 |
| 2021-02-10 | $28.14 | $28.16 | $28.14 | $28.16 | $27.26 | 960 |
| 2021-02-09 | $28.21 | $28.29 | $28.21 | $28.29 | $27.39 | 1,681 |
| 2021-02-08 | $28.20 | $28.20 | $28.02 | $28.05 | $27.16 | 884 |
| 2021-02-05 | $27.66 | $27.86 | $27.66 | $27.86 | $26.98 | 4,572 |
| 2021-02-04 | $27.54 | $27.54 | $27.54 | $27.54 | $26.66 | 167 |
| 2021-02-03 | $27.27 | $27.31 | $27.27 | $27.31 | $26.44 | 511 |
| 2021-02-02 | $27.00 | $27.26 | $27.00 | $27.26 | $26.39 | 11,155 |
| 2021-02-01 | $26.87 | $26.87 | $26.87 | $26.87 | $26.02 | 233 |
| 2021-01-29 | $26.82 | $26.89 | $26.52 | $26.58 | $25.73 | 4,686 |
| 2021-01-28 | $27.07 | $27.07 | $26.99 | $26.99 | $26.13 | 254 |
| 2021-01-27 | $26.72 | $26.72 | $26.72 | $26.72 | $25.86 | 268 |
| 2021-01-26 | $27.44 | $27.47 | $27.36 | $27.36 | $26.49 | 7,161 |
| 2021-01-25 | $27.45 | $27.45 | $27.26 | $27.27 | $26.41 | 2,050 |
| 2021-01-22 | $27.49 | $27.55 | $27.47 | $27.50 | $26.63 | 2,787 |
| 2021-01-21 | $27.63 | $27.91 | $27.48 | $27.50 | $26.62 | 7,236 |
| 2021-01-20 | $27.48 | $27.48 | $27.48 | $27.48 | $26.61 | 169 |
| 2021-01-19 | $27.15 | $27.15 | $27.09 | $27.09 | $26.23 | 444 |
| 2021-01-15 | $26.97 | $26.97 | $26.85 | $26.85 | $26.00 | 542 |
| 2021-01-14 | $27.52 | $27.52 | $27.38 | $27.38 | $26.50 | 949 |
| 2021-01-13 | $27.38 | $27.38 | $27.34 | $27.34 | $26.47 | 671 |
| 2021-01-12 | $27.21 | $27.45 | $27.21 | $27.45 | $26.57 | 541 |
| 2021-01-11 | $27.31 | $27.31 | $27.23 | $27.26 | $26.39 | 1,111 |
| 2021-01-08 | $27.62 | $27.62 | $27.62 | $27.62 | $26.74 | 271 |
| 2021-01-07 | $27.31 | $27.31 | $27.31 | $27.31 | $26.44 | 318 |
| 2021-01-06 | $26.98 | $26.98 | $26.96 | $26.96 | $26.10 | 389 |
| 2021-01-05 | $26.92 | $26.98 | $26.92 | $26.98 | $26.12 | 309 |
| 2021-01-04 | $27.23 | $27.23 | $26.89 | $26.89 | $26.04 | 498 |
| 2020-12-31 | $27.00 | $27.00 | $27.00 | $27.00 | $26.14 | 35 |
| 2020-12-30 | $27.19 | $27.19 | $27.17 | $27.17 | $26.30 | 533 |
| 2020-12-29 | $27.03 | $27.03 | $27.03 | $27.03 | $26.17 | 36 |
| 2020-12-28 | $26.88 | $26.97 | $26.88 | $26.90 | $26.04 | 651 |
| 2020-12-24 | $26.88 | $26.88 | $26.78 | $26.81 | $25.95 | 1,240 |
| 2020-12-23 | $26.61 | $26.68 | $26.61 | $26.68 | $25.83 | 352 |
| 2020-12-22 | $26.50 | $26.50 | $26.50 | $26.50 | $25.66 | 57 |
| 2020-12-21 | $26.33 | $26.55 | $26.25 | $26.41 | $25.57 | 11,981 |
| 2020-12-18 | $26.69 | $26.69 | $26.69 | $26.69 | $25.84 | 86 |
| 2020-12-17 | $26.76 | $26.79 | $26.76 | $26.78 | $25.92 | 1,708 |
| 2020-12-16 | $26.45 | $26.45 | $26.45 | $26.45 | $25.60 | 71 |
| 2020-12-15 | $26.14 | $26.23 | $26.11 | $26.23 | $25.39 | 335 |
| 2020-12-14 | $25.86 | $25.86 | $25.70 | $25.70 | $24.88 | 577 |
| 2020-12-11 | $25.44 | $25.51 | $25.44 | $25.50 | $24.69 | 525 |
| 2020-12-10 | $25.67 | $25.73 | $25.67 | $25.73 | $24.91 | 103 |
| 2020-12-09 | $25.82 | $25.82 | $25.61 | $25.61 | $24.80 | 228 |
| 2020-12-08 | $25.72 | $25.72 | $25.72 | $25.72 | $24.90 | 1 |
| 2020-12-07 | $25.60 | $25.60 | $25.60 | $25.60 | $24.78 | 11 |
| 2020-12-04 | $25.48 | $25.49 | $25.48 | $25.49 | $24.68 | 122 |
| 2020-12-03 | $25.52 | $25.57 | $25.46 | $25.46 | $24.65 | 883 |
| 2020-12-02 | $25.24 | $25.24 | $25.24 | $25.24 | $24.44 | 42 |
| 2020-12-01 | $25.35 | $25.35 | $25.35 | $25.35 | $24.55 | 1 |
| 2020-11-30 | $24.92 | $24.92 | $24.92 | $24.92 | $24.13 | 16 |
| 2020-11-27 | $25.10 | $25.10 | $25.10 | $25.10 | $24.30 | 21 |
| 2020-11-25 | $25.17 | $25.17 | $25.13 | $25.13 | $24.33 | 99,002 |
Emles Luxury Goods ETF (LUXE) News Headlines
Recent Emles Luxury Goods ETF (LUXE) News
Similar Companies to Emles Luxury Goods ETF (LUXE) 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 | -- | -- | -- |