FIRST TRUST MULTI-MANAGER SMALL CAP OPPORTUNITIES ETF (MMSC) Exchange: NYSE ARCA
Data as of May 6, 2024
$19.20 ($0.32) 1.71%
FIRST TRUST MULTI-MANAGER SMALL CAP OPPORTUNITIES ETF - Daily Information
Click for more stock information on FIRST TRUST MULTI-MANAGER SMALL CAP OPPORTUNITIES ETF .| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $19.20 |
| Previous Close | $19.20 |
| High | $19.20 |
| Low | $19.20 |
| Adjusted Open | $19.20 |
| Previous Adjusted Close | $19.20 |
| Adjusted High | $19.20 |
| Adjusted Low | $19.20 |
Invest in FIRST TRUST MULTI-MANAGER SMALL CAP OPPORTUNITIES ETF (MMSC)
Historical Stock Data for FIRST TRUST MULTI-MANAGER SMALL CAP OPPORTUNITIES ETF (MMSC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 20 |
| 2024-05-03 | $18.90 | $18.90 | $18.87 | $18.88 | $18.88 | 5,111 |
| 2024-05-02 | $18.58 | $18.67 | $18.58 | $18.66 | $18.66 | 1,491 |
| 2024-05-01 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 19 |
| 2024-04-30 | $18.48 | $18.48 | $18.36 | $18.36 | $18.36 | 1,289 |
| 2024-04-29 | $18.69 | $18.72 | $18.69 | $18.72 | $18.72 | 678 |
| 2024-04-26 | $18.58 | $18.60 | $18.58 | $18.59 | $18.59 | 2,524 |
| 2024-04-25 | $18.45 | $18.45 | $18.40 | $18.40 | $18.40 | 335 |
| 2024-04-24 | $18.44 | $18.44 | $18.42 | $18.44 | $18.44 | 770 |
| 2024-04-23 | $18.25 | $18.48 | $18.25 | $18.48 | $18.48 | 19,348 |
| 2024-04-22 | $18.01 | $18.17 | $17.89 | $18.04 | $18.04 | 2,680 |
| 2024-04-19 | $17.88 | $17.92 | $17.81 | $17.91 | $17.91 | 4,365 |
| 2024-04-18 | $18.15 | $18.41 | $18.08 | $18.08 | $18.08 | 5,141 |
| 2024-04-17 | $18.55 | $18.56 | $18.24 | $18.24 | $18.24 | 2,815 |
| 2024-04-16 | $18.40 | $18.49 | $18.40 | $18.46 | $18.46 | 1,244 |
| 2024-04-15 | $18.66 | $18.66 | $18.41 | $18.41 | $18.41 | 1,717 |
| 2024-04-12 | $19.12 | $19.14 | $18.73 | $18.73 | $18.73 | 3,979 |
| 2024-04-11 | $19.02 | $19.13 | $18.93 | $19.13 | $19.13 | 1,454 |
| 2024-04-10 | $19.02 | $19.05 | $18.98 | $19.02 | $19.02 | 4,546 |
| 2024-04-09 | $19.14 | $19.22 | $19.12 | $19.22 | $19.22 | 4,328 |
| 2024-04-08 | $19.35 | $19.35 | $19.23 | $19.26 | $19.26 | 3,239 |
| 2024-04-05 | $19.11 | $19.28 | $19.08 | $19.21 | $19.21 | 6,269 |
| 2024-04-04 | $19.41 | $19.41 | $18.96 | $18.96 | $18.96 | 5,370 |
| 2024-04-03 | $19.15 | $19.28 | $19.15 | $19.21 | $19.21 | 6,270 |
| 2024-04-02 | $19.04 | $19.10 | $19.02 | $19.10 | $19.10 | 10,920 |
| 2024-04-01 | $19.66 | $19.66 | $19.41 | $19.43 | $19.43 | 7,054 |
| 2024-03-28 | $19.83 | $20.33 | $19.54 | $19.54 | $19.54 | 1,790 |
| 2024-03-27 | $19.42 | $19.46 | $19.42 | $19.46 | $19.46 | 654 |
| 2024-03-26 | $19.42 | $19.46 | $19.35 | $19.35 | $19.35 | 3,572 |
| 2024-03-25 | $19.47 | $19.48 | $19.37 | $19.37 | $19.37 | 4,183 |
| 2024-03-22 | $19.62 | $19.62 | $19.36 | $19.42 | $19.42 | 4,998 |
| 2024-03-21 | $19.59 | $19.62 | $19.52 | $19.52 | $19.52 | 6,888 |
| 2024-03-20 | $18.99 | $19.34 | $18.98 | $19.29 | $19.29 | 11,082 |
| 2024-03-19 | $18.82 | $19.04 | $18.79 | $19.01 | $19.01 | 17,822 |
| 2024-03-18 | $18.93 | $18.98 | $18.90 | $18.90 | $18.90 | 1,152 |
| 2024-03-15 | $18.94 | $19.01 | $18.93 | $18.93 | $18.93 | 945 |
| 2024-03-14 | $19.34 | $19.36 | $18.87 | $18.96 | $18.96 | 12,698 |
| 2024-03-13 | $19.35 | $19.40 | $19.29 | $19.31 | $19.31 | 4,092 |
| 2024-03-12 | $19.10 | $19.31 | $19.10 | $19.30 | $19.30 | 5,210 |
| 2024-03-11 | $19.06 | $19.15 | $19.06 | $19.09 | $19.09 | 3,242 |
| 2024-03-08 | $19.66 | $19.66 | $19.31 | $19.32 | $19.32 | 7,594 |
| 2024-03-07 | $19.46 | $19.49 | $19.46 | $19.46 | $19.46 | 27,867 |
| 2024-03-06 | $19.36 | $19.42 | $19.26 | $19.32 | $19.32 | 28,415 |
| 2024-03-05 | $19.36 | $19.36 | $19.04 | $19.13 | $19.13 | 29,698 |
| 2024-03-04 | $19.48 | $19.53 | $19.37 | $19.37 | $19.37 | 6,222 |
| 2024-03-01 | $19.03 | $19.30 | $19.03 | $19.30 | $19.30 | 73,049 |
| 2024-02-29 | $19.13 | $19.13 | $18.98 | $19.07 | $19.07 | 55,924 |
| 2024-02-28 | $18.90 | $18.90 | $18.84 | $18.84 | $18.84 | 1,331 |
| 2024-02-27 | $18.84 | $18.90 | $18.84 | $18.88 | $18.88 | 587 |
| 2024-02-26 | $18.69 | $18.70 | $18.65 | $18.67 | $18.67 | 2,891 |
| 2024-02-23 | $18.54 | $18.54 | $18.48 | $18.48 | $18.48 | 2,013 |
| 2024-02-22 | $18.48 | $18.48 | $18.46 | $18.46 | $18.46 | 1,286 |
| 2024-02-21 | $17.96 | $18.00 | $17.96 | $18.00 | $18.00 | 503 |
| 2024-02-20 | $18.22 | $18.23 | $18.15 | $18.22 | $18.22 | 3,256 |
| 2024-02-16 | $18.76 | $18.76 | $18.55 | $18.55 | $18.55 | 314 |
| 2024-02-15 | $18.57 | $18.72 | $18.57 | $18.71 | $18.71 | 6,846 |
| 2024-02-14 | $18.11 | $18.40 | $18.11 | $18.39 | $18.39 | 35,520 |
| 2024-02-13 | $17.93 | $18.05 | $17.90 | $17.91 | $17.91 | 3,267 |
| 2024-02-12 | $18.50 | $18.52 | $18.38 | $18.38 | $18.38 | 38,795 |
| 2024-02-09 | $18.35 | $18.35 | $18.33 | $18.34 | $18.34 | 659 |
| 2024-02-08 | $17.81 | $18.00 | $17.80 | $18.00 | $18.00 | 4,227 |
| 2024-02-07 | $17.75 | $17.79 | $17.71 | $17.71 | $17.71 | 33,126 |
| 2024-02-06 | $17.45 | $17.60 | $17.45 | $17.60 | $17.60 | 689 |
| 2024-02-05 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 150 |
| 2024-02-02 | $17.57 | $17.64 | $17.57 | $17.63 | $17.63 | 655 |
| 2024-02-01 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 708 |
| 2024-01-31 | $17.42 | $17.43 | $17.21 | $17.21 | $17.21 | 476 |
| 2024-01-30 | $17.52 | $17.52 | $17.44 | $17.50 | $17.50 | 849 |
| 2024-01-29 | $17.28 | $17.54 | $17.28 | $17.54 | $17.54 | 1,139 |
| 2024-01-26 | $17.24 | $17.25 | $17.24 | $17.25 | $17.25 | 706 |
| 2024-01-25 | $17.38 | $17.39 | $17.20 | $17.23 | $17.23 | 4,000 |
| 2024-01-24 | $17.18 | $17.20 | $17.17 | $17.17 | $17.17 | 1,866 |
| 2024-01-23 | $17.29 | $17.34 | $17.29 | $17.33 | $17.33 | 752 |
| 2024-01-22 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 191 |
| 2024-01-19 | $16.82 | $17.03 | $16.82 | $17.03 | $17.03 | 1,684 |
| 2024-01-18 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 39 |
| 2024-01-17 | $16.67 | $16.70 | $16.67 | $16.70 | $16.70 | 471 |
| 2024-01-16 | $16.77 | $16.79 | $16.77 | $16.79 | $16.79 | 926 |
| 2024-01-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 37 |
| 2024-01-11 | $16.77 | $16.80 | $16.59 | $16.78 | $16.78 | 1,365 |
| 2024-01-10 | $16.72 | $16.78 | $16.71 | $16.78 | $16.78 | 719 |
| 2024-01-09 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 78 |
| 2024-01-08 | $16.60 | $16.69 | $16.60 | $16.69 | $16.69 | 1,609 |
| 2024-01-05 | $16.38 | $16.44 | $16.34 | $16.34 | $16.34 | 1,941 |
| 2024-01-04 | $16.44 | $16.44 | $16.37 | $16.37 | $16.37 | 869 |
| 2024-01-03 | $16.38 | $16.38 | $16.34 | $16.34 | $16.34 | 535 |
| 2024-01-02 | $16.86 | $16.90 | $16.72 | $16.76 | $16.76 | 1,833 |
| 2023-12-29 | $17.11 | $17.11 | $17.04 | $17.04 | $17.04 | 140 |
| 2023-12-28 | $17.26 | $17.26 | $17.23 | $17.23 | $17.23 | 921 |
| 2023-12-27 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 28 |
| 2023-12-26 | $17.25 | $17.26 | $17.25 | $17.26 | $17.26 | 644 |
| 2023-12-22 | $17.08 | $17.08 | $17.07 | $17.07 | $17.07 | 143 |
| 2023-12-21 | $16.91 | $16.93 | $16.80 | $16.93 | $16.93 | 1,339 |
| 2023-12-20 | $16.92 | $17.04 | $16.66 | $16.66 | $16.66 | 1,953 |
| 2023-12-19 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 6 |
| 2023-12-18 | $16.80 | $16.80 | $16.74 | $16.74 | $16.74 | 870 |
| 2023-12-15 | $16.82 | $16.82 | $16.67 | $16.70 | $16.70 | 8,057 |
| 2023-12-14 | $16.82 | $16.82 | $16.78 | $16.78 | $16.78 | 1,110 |
| 2023-12-13 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 21 |
| 2023-12-12 | $16.14 | $16.20 | $16.14 | $16.20 | $16.20 | 1,000 |
| 2023-12-11 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2023-12-08 | $16.02 | $16.04 | $16.02 | $16.04 | $16.04 | 2,001 |
| 2023-12-07 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 1,882 |
| 2023-12-06 | $16.02 | $16.02 | $15.88 | $15.88 | $15.88 | 1,882 |
| 2023-12-05 | $16.04 | $16.04 | $16.02 | $16.02 | $16.02 | 1,122 |
| 2023-12-04 | $16.16 | $16.19 | $16.16 | $16.19 | $16.19 | 365 |
| 2023-12-01 | $15.91 | $16.03 | $15.91 | $16.03 | $16.03 | 886 |
| 2023-11-30 | $15.66 | $15.71 | $15.65 | $15.71 | $15.71 | 1,168 |
| 2023-11-29 | $15.69 | $15.69 | $15.59 | $15.60 | $15.60 | 4,601 |
| 2023-11-28 | $15.60 | $15.60 | $15.57 | $15.57 | $15.57 | 1,105 |
| 2023-11-27 | $15.72 | $15.74 | $15.72 | $15.73 | $15.73 | 590 |
| 2023-11-24 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 175 |
| 2023-11-22 | $15.60 | $15.61 | $15.60 | $15.61 | $15.61 | 175 |
| 2023-11-21 | $15.51 | $15.51 | $15.49 | $15.49 | $15.49 | 997 |
| 2023-11-20 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 140 |
| 2023-11-17 | $15.41 | $15.46 | $15.41 | $15.45 | $15.45 | 857 |
| 2023-11-16 | $15.29 | $15.32 | $15.26 | $15.29 | $15.29 | 4,144 |
| 2023-11-15 | $15.70 | $15.70 | $15.47 | $15.47 | $15.47 | 2,649 |
| 2023-11-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 5 |
| 2023-11-13 | $14.84 | $14.98 | $14.84 | $14.97 | $14.97 | 2,233 |
| 2023-11-10 | $14.79 | $14.89 | $14.79 | $14.89 | $14.89 | 343 |
| 2023-11-09 | $15.00 | $15.00 | $14.71 | $14.71 | $14.71 | 607 |
| 2023-11-08 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 16 |
| 2023-11-07 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 94 |
| 2023-11-06 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 94 |
| 2023-11-03 | $14.98 | $15.01 | $14.96 | $14.99 | $14.99 | 673 |
| 2023-11-02 | $14.63 | $14.67 | $14.63 | $14.67 | $14.67 | 202 |
| 2023-11-01 | $14.31 | $14.47 | $14.31 | $14.45 | $14.45 | 1,333 |
| 2023-10-31 | $14.39 | $14.40 | $14.36 | $14.36 | $14.36 | 1,707 |
| 2023-10-30 | $14.23 | $14.24 | $14.15 | $14.24 | $14.24 | 4,027 |
| 2023-10-27 | $14.21 | $14.21 | $14.20 | $14.20 | $14.20 | 314 |
| 2023-10-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 311 |
| 2023-10-25 | $14.42 | $14.42 | $14.40 | $14.40 | $14.40 | 341 |
| 2023-10-24 | $14.70 | $14.72 | $14.70 | $14.72 | $14.72 | 290 |
| 2023-10-23 | $14.56 | $14.56 | $14.53 | $14.53 | $14.53 | 716 |
| 2023-10-20 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 7 |
| 2023-10-19 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 246 |
| 2023-10-18 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 12 |
| 2023-10-17 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 55 |
| 2023-10-16 | $15.24 | $15.25 | $15.24 | $15.25 | $15.25 | 427 |
| 2023-10-13 | $15.10 | $15.10 | $15.04 | $15.04 | $15.04 | 524 |
| 2023-10-12 | $15.44 | $15.44 | $15.12 | $15.12 | $15.12 | 1,313 |
| 2023-10-11 | $15.42 | $15.43 | $15.41 | $15.43 | $15.43 | 979 |
| 2023-10-10 | $15.37 | $15.44 | $15.37 | $15.44 | $15.44 | 623 |
| 2023-10-09 | $15.22 | $15.25 | $15.22 | $15.25 | $15.25 | 360 |
| 2023-10-06 | $14.91 | $15.18 | $14.91 | $15.18 | $15.18 | 953 |
| 2023-10-05 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 28 |
| 2023-10-04 | $14.79 | $15.00 | $14.79 | $14.98 | $14.98 | 849 |
| 2023-10-03 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 1 |
| 2023-10-02 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2023-09-29 | $15.50 | $15.51 | $15.38 | $15.38 | $15.38 | 406 |
| 2023-09-28 | $15.47 | $15.47 | $15.45 | $15.46 | $15.46 | 739 |
| 2023-09-27 | $15.31 | $15.39 | $15.23 | $15.32 | $15.32 | 6,779 |
| 2023-09-26 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 163 |
| 2023-09-25 | $15.30 | $15.32 | $15.30 | $15.32 | $15.32 | 5,028 |
| 2023-09-22 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 32 |
| 2023-09-21 | $15.30 | $15.30 | $15.26 | $15.26 | $15.26 | 425 |
| 2023-09-20 | $15.80 | $15.83 | $15.58 | $15.58 | $15.58 | 12,345 |
| 2023-09-19 | $15.76 | $15.77 | $15.74 | $15.74 | $15.74 | 2,386 |
| 2023-09-18 | $15.84 | $15.92 | $15.82 | $15.82 | $15.82 | 4,782 |
| 2023-09-15 | $16.03 | $16.03 | $15.83 | $15.84 | $15.84 | 3,745 |
| 2023-09-14 | $16.10 | $16.11 | $16.06 | $16.06 | $16.06 | 11,981 |
| 2023-09-13 | $16.01 | $16.03 | $15.91 | $15.94 | $15.94 | 46,134 |
| 2023-09-12 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 576 |
| 2023-09-11 | $16.10 | $16.11 | $16.10 | $16.11 | $16.11 | 576 |
| 2023-09-08 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 2,688 |
| 2023-09-07 | $16.14 | $16.14 | $16.10 | $16.10 | $16.10 | 2,688 |
| 2023-09-06 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 1 |
| 2023-09-05 | $16.36 | $16.36 | $16.26 | $16.26 | $16.26 | 159 |
| 2023-09-01 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 114 |
| 2023-08-31 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 5 |
| 2023-08-30 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 5 |
| 2023-08-29 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 163 |
| 2023-08-28 | $15.90 | $15.90 | $15.89 | $15.89 | $15.89 | 163 |
| 2023-08-25 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 140 |
| 2023-08-24 | $15.85 | $15.85 | $15.70 | $15.70 | $15.70 | 318 |
| 2023-08-23 | $16.01 | $16.01 | $15.96 | $15.96 | $15.96 | 265 |
| 2023-08-22 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 65 |
| 2023-08-21 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 65 |
| 2023-08-18 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 1 |
| 2023-08-17 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 20 |
| 2023-08-16 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 11 |
| 2023-08-15 | $16.13 | $16.13 | $16.07 | $16.07 | $16.07 | 986 |
| 2023-08-14 | $16.08 | $16.19 | $16.08 | $16.19 | $16.19 | 516 |
| 2023-08-11 | $16.13 | $16.13 | $16.09 | $16.09 | $16.09 | 700 |
| 2023-08-10 | $16.10 | $16.11 | $16.10 | $16.11 | $16.11 | 517 |
| 2023-08-09 | $16.11 | $16.12 | $16.06 | $16.06 | $16.06 | 203 |
| 2023-08-08 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 38 |
| 2023-08-07 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 58 |
| 2023-08-04 | $16.35 | $16.42 | $16.24 | $16.24 | $16.24 | 2,803 |
| 2023-08-03 | $16.29 | $16.29 | $16.28 | $16.28 | $16.28 | 992 |
| 2023-08-02 | $16.50 | $16.50 | $16.33 | $16.33 | $16.33 | 832 |
| 2023-08-01 | $16.55 | $16.60 | $16.53 | $16.60 | $16.60 | 1,666 |
| 2023-07-31 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 32 |
| 2023-07-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 15 |
| 2023-07-27 | $16.43 | $16.43 | $16.20 | $16.20 | $16.20 | 159 |
| 2023-07-26 | $16.32 | $16.38 | $16.32 | $16.38 | $16.38 | 152 |
| 2023-07-25 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 55 |
| 2023-07-24 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 58 |
| 2023-07-21 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 5 |
| 2023-07-20 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 7 |
| 2023-07-19 | $16.51 | $16.52 | $16.51 | $16.52 | $16.52 | 1,066 |
| 2023-07-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 72 |
| 2023-07-17 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2023-07-14 | $16.33 | $16.39 | $16.33 | $16.38 | $16.38 | 444 |
| 2023-07-13 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 5 |
| 2023-07-12 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 22 |
| 2023-07-11 | $16.14 | $16.21 | $16.14 | $16.21 | $16.21 | 176 |
| 2023-07-10 | $16.08 | $16.09 | $16.08 | $16.09 | $16.09 | 135 |
| 2023-07-07 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 15 |
| 2023-07-06 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 104 |
| 2023-07-05 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 86 |
| 2023-07-03 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 31 |
| 2023-06-30 | $16.21 | $16.21 | $16.16 | $16.16 | $16.16 | 101 |
| 2023-06-29 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 67 |
| 2023-06-28 | $15.85 | $15.85 | $15.84 | $15.84 | $15.84 | 2,243 |
| 2023-06-27 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 22 |
| 2023-06-26 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 22 |
| 2023-06-23 | $15.62 | $15.62 | $15.57 | $15.57 | $15.57 | 1,048 |
| 2023-06-22 | $15.80 | $15.80 | $15.76 | $15.79 | $15.79 | 851 |
| 2023-06-21 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 47 |
| 2023-06-20 | $15.69 | $15.82 | $15.69 | $15.81 | $15.81 | 1,688 |
| 2023-06-16 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 8 |
| 2023-06-15 | $15.85 | $15.90 | $15.85 | $15.90 | $15.90 | 161 |
| 2023-06-14 | $15.90 | $15.90 | $15.81 | $15.81 | $15.81 | 1,197 |
| 2023-06-13 | $15.91 | $15.95 | $15.91 | $15.93 | $15.93 | 441 |
| 2023-06-12 | $15.81 | $15.81 | $15.78 | $15.78 | $15.78 | 882 |
| 2023-06-09 | $15.81 | $15.81 | $15.64 | $15.65 | $15.65 | 1,869 |
| 2023-06-08 | $15.70 | $15.74 | $15.70 | $15.74 | $15.74 | 574 |
| 2023-06-07 | $15.74 | $15.74 | $15.72 | $15.72 | $15.72 | 251 |
| 2023-06-06 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 55 |
| 2023-06-05 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 25 |
| 2023-06-02 | $15.32 | $15.41 | $15.32 | $15.41 | $15.41 | 2,858 |
| 2023-06-01 | $15.09 | $15.10 | $15.08 | $15.08 | $15.08 | 6,069 |
| 2023-05-31 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 164 |
| 2023-05-30 | $15.01 | $15.02 | $14.98 | $14.98 | $14.98 | 916 |
| 2023-05-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 180 |
| 2023-05-25 | $14.82 | $14.86 | $14.82 | $14.86 | $14.86 | 415 |
| 2023-05-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 77 |
| 2023-05-23 | $15.19 | $15.20 | $15.02 | $15.02 | $15.02 | 1,804 |
| 2023-05-22 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 213 |
| 2023-05-19 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 8 |
| 2023-05-18 | $14.96 | $15.15 | $14.96 | $15.15 | $15.15 | 269 |
| 2023-05-17 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 135 |
| 2023-05-16 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 146 |
| 2023-05-15 | $14.92 | $15.02 | $14.92 | $15.02 | $15.02 | 1,449 |
| 2023-05-12 | $14.90 | $14.90 | $14.79 | $14.86 | $14.86 | 945 |
| 2023-05-11 | $14.92 | $14.93 | $14.92 | $14.93 | $14.93 | 143 |
| 2023-05-10 | $14.95 | $15.01 | $14.95 | $14.98 | $14.98 | 1,645 |
| 2023-05-09 | $14.94 | $14.94 | $14.93 | $14.93 | $14.93 | 231 |
| 2023-05-08 | $14.97 | $15.00 | $14.97 | $15.00 | $15.00 | 410 |
| 2023-05-05 | $15.05 | $15.05 | $15.02 | $15.02 | $15.02 | 100 |
| 2023-05-04 | $14.75 | $14.75 | $14.73 | $14.74 | $14.74 | 725 |
| 2023-05-03 | $15.01 | $15.01 | $14.97 | $14.97 | $14.97 | 1,276 |
| 2023-05-02 | $14.82 | $14.84 | $14.81 | $14.83 | $14.83 | 744 |
| 2023-05-01 | $15.05 | $15.05 | $15.00 | $15.00 | $15.00 | 448 |
| 2023-04-28 | $14.93 | $14.94 | $14.92 | $14.92 | $14.92 | 1,772 |
| 2023-04-27 | $14.73 | $14.81 | $14.73 | $14.78 | $14.78 | 610 |
| 2023-04-26 | $14.81 | $14.87 | $14.73 | $14.73 | $14.73 | 3,526 |
| 2023-04-25 | $14.87 | $14.88 | $14.82 | $14.82 | $14.82 | 1,302 |
| 2023-04-24 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 129 |
| 2023-04-21 | $15.17 | $15.22 | $15.17 | $15.22 | $15.22 | 110 |
| 2023-04-20 | $15.13 | $15.13 | $15.09 | $15.13 | $15.13 | 6,060 |
| 2023-04-19 | $15.06 | $15.16 | $15.06 | $15.13 | $15.13 | 22,043 |
| 2023-04-18 | $15.15 | $15.15 | $15.10 | $15.15 | $15.15 | 1,148 |
| 2023-04-17 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 101 |
| 2023-04-14 | $14.96 | $14.99 | $14.96 | $14.99 | $14.99 | 365 |
| 2023-04-13 | $15.08 | $15.08 | $15.07 | $15.07 | $15.07 | 45,874 |
| 2023-04-12 | $15.00 | $15.04 | $14.90 | $14.90 | $14.90 | 2,323 |
| 2023-04-11 | $14.93 | $14.96 | $14.93 | $14.94 | $14.94 | 441 |
| 2023-04-10 | $14.83 | $14.87 | $14.82 | $14.86 | $14.86 | 1,572 |
| 2023-04-06 | $14.53 | $14.68 | $14.53 | $14.68 | $14.68 | 560 |
| 2023-04-05 | $14.59 | $14.66 | $14.59 | $14.66 | $14.66 | 2,612 |
| 2023-04-04 | $14.87 | $14.87 | $14.86 | $14.86 | $14.86 | 150 |
| 2023-04-03 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 113 |
| 2023-03-31 | $14.99 | $15.08 | $14.97 | $15.08 | $15.08 | 2,184 |
| 2023-03-30 | $14.93 | $14.93 | $14.79 | $14.79 | $14.79 | 458 |
| 2023-03-29 | $14.75 | $14.76 | $14.75 | $14.76 | $14.76 | 486 |
| 2023-03-28 | $14.65 | $14.65 | $14.60 | $14.60 | $14.60 | 2,015 |
| 2023-03-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 32 |
| 2023-03-24 | $14.44 | $14.49 | $14.44 | $14.49 | $14.49 | 5,441 |
| 2023-03-23 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 65 |
| 2023-03-22 | $14.76 | $14.76 | $14.49 | $14.49 | $14.49 | 184 |
| 2023-03-21 | $14.77 | $14.80 | $14.77 | $14.80 | $14.80 | 958 |
| 2023-03-20 | $14.57 | $14.57 | $14.52 | $14.53 | $14.53 | 1,365 |
| 2023-03-17 | $14.37 | $14.39 | $14.35 | $14.35 | $14.35 | 539 |
| 2023-03-16 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 164 |
| 2023-03-15 | $14.25 | $14.40 | $14.25 | $14.40 | $14.40 | 1,600 |
| 2023-03-14 | $14.60 | $14.66 | $14.60 | $14.66 | $14.66 | 3,233 |
| 2023-03-13 | $14.39 | $14.43 | $14.34 | $14.34 | $14.34 | 367 |
| 2023-03-10 | $14.72 | $14.72 | $14.47 | $14.47 | $14.47 | 834 |
| 2023-03-09 | $15.07 | $15.07 | $14.96 | $14.96 | $14.96 | 180 |
| 2023-03-08 | $15.32 | $15.32 | $15.30 | $15.30 | $15.30 | 455 |
| 2023-03-07 | $15.35 | $15.35 | $15.30 | $15.30 | $15.30 | 890 |
| 2023-03-06 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 150 |
| 2023-03-03 | $15.64 | $15.64 | $15.63 | $15.63 | $15.63 | 150 |
| 2023-03-02 | $15.22 | $15.42 | $15.22 | $15.41 | $15.41 | 1,162 |
| 2023-03-01 | $15.36 | $15.39 | $15.35 | $15.38 | $15.38 | 114,026 |
| 2023-02-28 | $15.34 | $15.34 | $15.31 | $15.31 | $15.31 | 372 |
| 2023-02-27 | $15.35 | $15.35 | $15.29 | $15.31 | $15.31 | 73,244 |
| 2023-02-24 | $15.22 | $15.28 | $15.22 | $15.28 | $15.28 | 1,019 |
| 2023-02-23 | $15.41 | $15.41 | $15.38 | $15.38 | $15.38 | 3,554 |
| 2023-02-22 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 1,101 |
| 2023-02-21 | $15.26 | $15.26 | $15.21 | $15.21 | $15.21 | 1,101 |
| 2023-02-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 19 |
| 2023-02-16 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 19 |
| 2023-02-15 | $15.65 | $15.82 | $15.65 | $15.80 | $15.80 | 2,336 |
| 2023-02-14 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 812 |
| 2023-02-13 | $15.55 | $15.62 | $15.55 | $15.62 | $15.62 | 812 |
| 2023-02-10 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 52 |
| 2023-02-09 | $15.43 | $15.45 | $15.41 | $15.41 | $15.41 | 753 |
| 2023-02-08 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 233 |
| 2023-02-07 | $15.49 | $15.77 | $15.45 | $15.77 | $15.77 | 408 |
| 2023-02-06 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 3 |
| 2023-02-03 | $15.90 | $15.90 | $15.80 | $15.80 | $15.80 | 100 |
| 2023-02-02 | $15.85 | $15.91 | $15.85 | $15.91 | $15.91 | 120 |
| 2023-02-01 | $15.73 | $15.73 | $15.72 | $15.72 | $15.72 | 133 |
| 2023-01-31 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 161 |
| 2023-01-30 | $15.14 | $15.16 | $15.09 | $15.09 | $15.09 | 1,637 |
| 2023-01-27 | $15.36 | $15.36 | $15.31 | $15.31 | $15.31 | 136 |
| 2023-01-26 | $15.18 | $15.26 | $15.18 | $15.26 | $15.26 | 251 |
| 2023-01-25 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 567 |
| 2023-01-24 | $15.19 | $15.19 | $15.17 | $15.17 | $15.17 | 567 |
| 2023-01-23 | $15.16 | $15.19 | $15.16 | $15.19 | $15.19 | 1,284 |
| 2023-01-20 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 1,022 |
| 2023-01-19 | $14.71 | $14.74 | $14.70 | $14.70 | $14.70 | 1,022 |
| 2023-01-18 | $14.99 | $14.99 | $14.91 | $14.91 | $14.91 | 154 |
| 2023-01-17 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 100 |
| 2023-01-13 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 126 |
| 2023-01-12 | $14.76 | $14.95 | $14.76 | $14.95 | $14.95 | 487 |
| 2023-01-11 | $14.74 | $14.77 | $14.74 | $14.77 | $14.77 | 120 |
| 2023-01-10 | $14.59 | $14.67 | $14.59 | $14.67 | $14.67 | 100 |
| 2023-01-09 | $14.53 | $14.53 | $14.51 | $14.51 | $14.51 | 171 |
| 2023-01-06 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 164 |
| 2023-01-05 | $14.16 | $14.16 | $14.08 | $14.08 | $14.08 | 164 |
| 2023-01-04 | $14.39 | $14.39 | $14.28 | $14.28 | $14.28 | 1,191 |
| 2023-01-03 | $14.15 | $14.21 | $14.15 | $14.21 | $14.21 | 162 |
| 2022-12-30 | $14.28 | $14.35 | $14.28 | $14.35 | $14.35 | 409 |
| 2022-12-29 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 2,530 |
| 2022-12-28 | $14.10 | $14.11 | $14.06 | $14.06 | $14.06 | 2,530 |
| 2022-12-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 630 |
| 2022-12-23 | $14.18 | $14.35 | $14.18 | $14.35 | $14.35 | 630 |
| 2022-12-22 | $14.30 | $14.32 | $14.13 | $14.32 | $14.32 | 348 |
| 2022-12-21 | $14.55 | $14.55 | $14.52 | $14.53 | $14.53 | 210 |
| 2022-12-20 | $14.33 | $14.33 | $14.31 | $14.31 | $14.31 | 102 |
| 2022-12-19 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 2,365 |
| 2022-12-16 | $14.34 | $14.45 | $14.34 | $14.45 | $14.45 | 2,365 |
| 2022-12-15 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 65 |
| 2022-12-14 | $15.11 | $15.11 | $14.94 | $14.96 | $14.96 | 865 |
| 2022-12-13 | $14.91 | $14.98 | $14.91 | $14.98 | $14.98 | 1,050 |
| 2022-12-12 | $14.76 | $14.80 | $14.75 | $14.80 | $14.80 | 1,909 |
| 2022-12-09 | $14.68 | $14.68 | $14.57 | $14.57 | $14.57 | 100 |
| 2022-12-08 | $14.82 | $14.82 | $14.77 | $14.77 | $14.77 | 3,232 |
| 2022-12-07 | $14.68 | $14.68 | $14.67 | $14.67 | $14.67 | 100 |
| 2022-12-06 | $14.83 | $14.83 | $14.67 | $14.73 | $14.73 | 386 |
| 2022-12-05 | $15.16 | $15.16 | $15.02 | $15.02 | $15.02 | 231 |
| 2022-12-02 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 33 |
| 2022-12-01 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 120 |
| 2022-11-30 | $15.30 | $15.36 | $15.30 | $15.36 | $15.36 | 120 |
| 2022-11-29 | $14.94 | $14.94 | $14.93 | $14.93 | $14.93 | 101 |
| 2022-11-28 | $15.10 | $15.10 | $14.96 | $14.96 | $14.96 | 100 |
| 2022-11-25 | $15.24 | $15.24 | $15.22 | $15.22 | $15.22 | 169 |
| 2022-11-23 | $15.21 | $15.21 | $15.18 | $15.18 | $15.18 | 100 |
| 2022-11-22 | $14.97 | $15.10 | $14.97 | $15.10 | $15.10 | 100 |
| 2022-11-21 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 72 |
| 2022-11-18 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 169 |
| 2022-11-17 | $14.88 | $14.91 | $14.88 | $14.91 | $14.91 | 169 |
| 2022-11-16 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 102 |
| 2022-11-15 | $15.35 | $15.35 | $15.29 | $15.29 | $15.29 | 101 |
| 2022-11-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 100 |
| 2022-11-11 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 72 |
| 2022-11-10 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 200 |
| 2022-11-09 | $14.57 | $14.57 | $14.33 | $14.33 | $14.33 | 200 |
| 2022-11-08 | $14.75 | $14.78 | $14.72 | $14.72 | $14.72 | 1,600 |
| 2022-11-07 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2022-11-04 | $14.52 | $14.58 | $14.52 | $14.58 | $14.58 | 104 |
| 2022-11-03 | $14.58 | $14.68 | $14.58 | $14.62 | $14.62 | 279 |
| 2022-11-02 | $15.05 | $15.05 | $14.72 | $14.72 | $14.72 | 200 |
| 2022-11-01 | $15.31 | $15.31 | $15.27 | $15.27 | $15.27 | 164 |
| 2022-10-31 | $15.35 | $15.35 | $15.32 | $15.32 | $15.32 | 140 |
| 2022-10-28 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 313 |
| 2022-10-27 | $14.97 | $14.97 | $14.92 | $14.92 | $14.92 | 313 |
| 2022-10-26 | $15.05 | $15.05 | $14.92 | $14.92 | $14.92 | 229 |
| 2022-10-25 | $14.80 | $14.88 | $14.80 | $14.88 | $14.88 | 1,000 |
| 2022-10-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 101 |
| 2022-10-21 | $14.17 | $14.33 | $14.17 | $14.33 | $14.33 | 101 |
| 2022-10-20 | $14.10 | $14.10 | $14.05 | $14.05 | $14.05 | 100 |
| 2022-10-19 | $14.21 | $14.21 | $14.15 | $14.15 | $14.15 | 100 |
| 2022-10-18 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 98 |
| 2022-10-17 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 101 |
| 2022-10-14 | $13.89 | $13.89 | $13.79 | $13.79 | $13.79 | 1,100 |
| 2022-10-13 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 11 |
| 2022-10-12 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 101 |
| 2022-10-11 | $14.28 | $14.28 | $14.15 | $14.15 | $14.15 | 101 |
| 2022-10-10 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 7 |
| 2022-10-07 | $14.50 | $14.55 | $14.34 | $14.34 | $14.34 | 2,874 |
| 2022-10-06 | $14.93 | $14.93 | $14.82 | $14.82 | $14.82 | 940 |
| 2022-10-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2022-10-04 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 29,402 |
| 2022-10-03 | $14.47 | $14.47 | $14.42 | $14.42 | $14.42 | 29,402 |
| 2022-09-30 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 3 |
| 2022-09-29 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 605 |
| 2022-09-28 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 45 |
| 2022-09-27 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2022-09-26 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2022-09-23 | $13.97 | $14.00 | $13.97 | $14.00 | $14.00 | 706 |
| 2022-09-22 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 1 |
| 2022-09-21 | $14.98 | $15.19 | $14.77 | $14.77 | $14.77 | 7,164 |
| 2022-09-20 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 1 |
| 2022-09-19 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1 |
| 2022-09-16 | $14.98 | $15.01 | $14.98 | $15.01 | $15.01 | 5,183 |
| 2022-09-15 | $15.38 | $15.39 | $15.30 | $15.30 | $15.30 | 35,530 |
| 2022-09-14 | $15.41 | $15.43 | $15.41 | $15.43 | $15.43 | 365 |
| 2022-09-13 | $15.56 | $15.56 | $15.33 | $15.33 | $15.33 | 5,493 |
| 2022-09-12 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 1 |
| 2022-09-09 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 5 |
| 2022-09-08 | $15.32 | $15.50 | $15.25 | $15.50 | $15.50 | 5,542 |
| 2022-09-07 | $15.00 | $15.22 | $14.89 | $15.22 | $15.22 | 5,660 |
| 2022-09-06 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 60 |
| 2022-09-02 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 500 |
| 2022-09-01 | $14.75 | $14.94 | $14.75 | $14.94 | $14.94 | 500 |
| 2022-08-31 | $15.18 | $15.20 | $15.18 | $15.20 | $15.20 | 29,402 |
| 2022-08-30 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 3 |
| 2022-08-29 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2022-08-26 | $15.78 | $15.78 | $15.56 | $15.56 | $15.56 | 1,026 |
| 2022-08-25 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 10 |
| 2022-08-24 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 10 |
| 2022-08-23 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 1 |
| 2022-08-22 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2022-08-19 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 10 |
| 2022-08-18 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2022-08-17 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2022-08-16 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2022-08-15 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2022-08-12 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 1 |
| 2022-08-11 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 1 |
| 2022-08-10 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 1 |
| 2022-08-09 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 1 |
| 2022-08-08 | $15.95 | $15.97 | $15.95 | $15.97 | $15.97 | 100 |
| 2022-08-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 5 |
| 2022-08-04 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2022-08-03 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2022-08-02 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 5,145 |
| 2022-08-01 | $15.34 | $15.34 | $15.26 | $15.26 | $15.26 | 5,145 |
| 2022-07-29 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 6,612 |
| 2022-07-28 | $15.12 | $15.14 | $15.12 | $15.14 | $15.14 | 6,612 |
| 2022-07-27 | $14.69 | $14.90 | $14.69 | $14.90 | $14.90 | 100 |
| 2022-07-26 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-07-25 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2022-07-22 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-07-21 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2022-07-20 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2022-07-19 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 101 |
| 2022-07-18 | $14.24 | $14.24 | $14.00 | $14.00 | $14.00 | 101 |
| 2022-07-15 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 100 |
| 2022-07-14 | $13.58 | $13.79 | $13.58 | $13.79 | $13.79 | 305 |
| 2022-07-13 | $14.04 | $14.04 | $13.95 | $13.97 | $13.97 | 300 |
| 2022-07-12 | $14.04 | $14.06 | $13.98 | $13.98 | $13.98 | 300 |
| 2022-07-11 | $14.22 | $14.26 | $14.18 | $14.18 | $14.18 | 400 |
| 2022-07-08 | $14.61 | $14.61 | $14.52 | $14.54 | $14.54 | 305 |
| 2022-07-07 | $14.36 | $14.48 | $14.36 | $14.48 | $14.48 | 400 |
| 2022-07-06 | $14.16 | $14.16 | $14.01 | $14.08 | $14.08 | 1,511 |
| 2022-07-05 | $13.83 | $14.20 | $13.83 | $14.20 | $14.20 | 473 |
| 2022-07-01 | $13.89 | $14.03 | $13.80 | $14.03 | $14.03 | 313 |
| 2022-06-30 | $14.00 | $14.00 | $13.88 | $13.88 | $13.88 | 6,267 |
| 2022-06-29 | $14.02 | $14.05 | $13.95 | $14.05 | $14.05 | 7,511 |
| 2022-06-28 | $14.36 | $14.36 | $14.18 | $14.18 | $14.18 | 1,000 |
| 2022-06-27 | $14.57 | $14.57 | $14.48 | $14.48 | $14.48 | 801 |
| 2022-06-24 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 200 |
| 2022-06-23 | $13.79 | $14.00 | $13.79 | $14.00 | $14.00 | 200 |
| 2022-06-22 | $13.72 | $13.75 | $13.72 | $13.75 | $13.75 | 2,500 |
| 2022-06-21 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 100 |
| 2022-06-17 | $13.62 | $13.62 | $13.54 | $13.54 | $13.54 | 100 |
| 2022-06-16 | $13.41 | $13.44 | $13.36 | $13.36 | $13.36 | 2,125 |
| 2022-06-15 | $14.06 | $14.13 | $13.84 | $14.08 | $14.08 | 400 |
| 2022-06-14 | $13.80 | $13.91 | $13.80 | $13.86 | $13.86 | 300 |
| 2022-06-13 | $14.00 | $14.00 | $13.89 | $13.89 | $13.89 | 1,006 |
| 2022-06-10 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2022-06-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 1 |
| 2022-06-08 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 1 |
| 2022-06-07 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2022-06-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1 |
| 2022-06-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1 |
| 2022-06-02 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 1 |
| 2022-06-01 | $15.12 | $15.12 | $15.07 | $15.07 | $15.07 | 1,885 |
| 2022-05-31 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 2 |
| 2022-05-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1 |
| 2022-05-26 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2022-05-25 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 725 |
| 2022-05-24 | $14.24 | $14.26 | $14.24 | $14.26 | $14.26 | 725 |
| 2022-05-23 | $14.56 | $14.58 | $14.56 | $14.58 | $14.58 | 206 |
| 2022-05-20 | $14.60 | $14.60 | $14.29 | $14.41 | $14.41 | 2,700 |
| 2022-05-19 | $14.37 | $14.57 | $14.32 | $14.44 | $14.44 | 1,600 |
| 2022-05-18 | $14.46 | $14.46 | $14.30 | $14.30 | $14.30 | 240 |
| 2022-05-17 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 401 |
| 2022-05-16 | $14.48 | $14.48 | $14.46 | $14.47 | $14.47 | 401 |
| 2022-05-13 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 501 |
| 2022-05-12 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 501 |
| 2022-05-11 | $14.32 | $14.32 | $13.78 | $13.78 | $13.78 | 551 |
| 2022-05-10 | $14.00 | $14.21 | $14.00 | $14.18 | $14.18 | 800 |
| 2022-05-09 | $14.25 | $14.25 | $14.12 | $14.12 | $14.12 | 850 |
| 2022-05-06 | $15.14 | $15.14 | $15.01 | $15.01 | $15.01 | 1,250 |
| 2022-05-05 | $15.50 | $15.50 | $15.34 | $15.34 | $15.34 | 2,684 |
| 2022-05-04 | $15.58 | $16.15 | $15.51 | $16.15 | $16.15 | 900 |
| 2022-05-03 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 400 |
| 2022-05-02 | $15.70 | $15.70 | $15.60 | $15.69 | $15.69 | 400 |
| 2022-04-29 | $15.57 | $15.57 | $15.51 | $15.51 | $15.51 | 800 |
| 2022-04-28 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 474 |
| 2022-04-27 | $15.66 | $15.66 | $15.60 | $15.60 | $15.60 | 474 |
| 2022-04-26 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 8 |
| 2022-04-25 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 621 |
| 2022-04-22 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2022-04-21 | $16.78 | $16.78 | $16.52 | $16.52 | $16.52 | 2,700 |
| 2022-04-20 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 6 |
| 2022-04-19 | $17.03 | $17.03 | $17.01 | $17.01 | $17.01 | 34,192 |
| 2022-04-18 | $16.75 | $16.76 | $16.66 | $16.66 | $16.66 | 1,448 |
| 2022-04-14 | $17.00 | $17.00 | $16.88 | $16.88 | $16.88 | 260 |
| 2022-04-13 | $16.97 | $17.11 | $16.97 | $17.08 | $17.08 | 1,676 |
| 2022-04-12 | $16.91 | $16.91 | $16.71 | $16.71 | $16.71 | 304 |
| 2022-04-11 | $16.71 | $16.71 | $16.67 | $16.67 | $16.67 | 100 |
| 2022-04-08 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 27 |
| 2022-04-07 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 1 |
| 2022-04-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2 |
| 2022-04-05 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 3,216 |
| 2022-04-04 | $17.74 | $17.75 | $17.72 | $17.72 | $17.72 | 3,216 |
| 2022-04-01 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 15 |
| 2022-03-31 | $17.66 | $17.66 | $17.48 | $17.48 | $17.48 | 142 |
| 2022-03-30 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 1,386 |
| 2022-03-29 | $17.82 | $17.94 | $17.82 | $17.93 | $17.93 | 1,386 |
| 2022-03-28 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 18 |
| 2022-03-25 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 99 |
| 2022-03-24 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 3 |
| 2022-03-23 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 15,000 |
| 2022-03-22 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 1 |
| 2022-03-21 | $17.39 | $17.46 | $17.28 | $17.34 | $17.34 | 14,906 |
| 2022-03-18 | $17.45 | $17.56 | $17.35 | $17.56 | $17.56 | 403 |
| 2022-03-17 | $17.03 | $17.24 | $17.03 | $17.24 | $17.24 | 25,858 |
| 2022-03-16 | $16.77 | $16.87 | $16.47 | $16.87 | $16.87 | 2,388 |
| 2022-03-15 | $16.14 | $16.22 | $16.14 | $16.21 | $16.21 | 42,196 |
| 2022-03-14 | $16.07 | $16.07 | $15.88 | $15.90 | $15.90 | 1,352 |
| 2022-03-11 | $16.49 | $16.49 | $16.37 | $16.37 | $16.37 | 100 |
| 2022-03-10 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 49 |
| 2022-03-09 | $16.77 | $16.80 | $16.77 | $16.80 | $16.80 | 200 |
| 2022-03-08 | $16.18 | $16.23 | $16.09 | $16.23 | $16.23 | 1,201 |
| 2022-03-07 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 5 |
| 2022-03-04 | $16.56 | $16.60 | $16.56 | $16.60 | $16.60 | 472 |
| 2022-03-03 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-03-02 | $17.37 | $17.52 | $17.37 | $17.44 | $17.44 | 557 |
| 2022-03-01 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 465 |
| 2022-02-28 | $17.41 | $17.48 | $17.41 | $17.48 | $17.48 | 465 |
| 2022-02-25 | $17.15 | $17.31 | $17.15 | $17.31 | $17.31 | 170 |
| 2022-02-24 | $15.81 | $16.96 | $15.69 | $16.96 | $16.96 | 2,846 |
| 2022-02-23 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2022-02-22 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2022-02-18 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 1,291 |
| 2022-02-17 | $17.47 | $17.47 | $17.14 | $17.14 | $17.14 | 1,291 |
| 2022-02-16 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2022-02-15 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 29 |
| 2022-02-14 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 29 |
| 2022-02-11 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1,225 |
| 2022-02-10 | $17.84 | $17.84 | $17.77 | $17.77 | $17.77 | 300 |
| 2022-02-09 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 336 |
| 2022-02-08 | $17.47 | $17.58 | $17.47 | $17.58 | $17.58 | 336 |
| 2022-02-07 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 11,506 |
| 2022-02-04 | $17.00 | $17.30 | $17.00 | $17.15 | $17.15 | 11,506 |
| 2022-02-03 | $17.16 | $17.16 | $16.97 | $16.97 | $16.97 | 1,001 |
| 2022-02-02 | $17.34 | $17.48 | $17.34 | $17.42 | $17.42 | 1,514 |
| 2022-02-01 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 847 |
| 2022-01-31 | $17.03 | $17.31 | $17.03 | $17.31 | $17.31 | 847 |
| 2022-01-28 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 101 |
| 2022-01-27 | $16.69 | $16.69 | $16.14 | $16.16 | $16.16 | 3,289 |
| 2022-01-26 | $17.20 | $17.20 | $16.56 | $16.56 | $16.56 | 2,552 |
| 2022-01-25 | $16.73 | $16.76 | $16.73 | $16.76 | $16.76 | 11,051 |
| 2022-01-24 | $16.40 | $17.23 | $16.20 | $17.23 | $17.23 | 6,999 |
| 2022-01-21 | $17.16 | $17.34 | $16.83 | $16.83 | $16.83 | 615 |
| 2022-01-20 | $17.75 | $17.75 | $17.18 | $17.18 | $17.18 | 2,118 |
| 2022-01-19 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 2,353 |
| 2022-01-18 | $17.92 | $17.92 | $17.74 | $17.74 | $17.74 | 2,353 |
| 2022-01-14 | $18.19 | $18.47 | $18.19 | $18.47 | $18.47 | 538 |
| 2022-01-13 | $18.94 | $18.94 | $18.56 | $18.56 | $18.56 | 2,592 |
| 2022-01-12 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 370 |
| 2022-01-11 | $18.95 | $19.11 | $18.95 | $19.11 | $19.11 | 370 |
| 2022-01-10 | $18.45 | $18.82 | $18.39 | $18.82 | $18.82 | 1,306 |
| 2022-01-07 | $19.07 | $19.07 | $19.00 | $19.00 | $19.00 | 205 |
| 2022-01-06 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 39 |
| 2022-01-05 | $19.78 | $19.86 | $19.48 | $19.48 | $19.48 | 1,609 |
| 2022-01-04 | $20.39 | $20.50 | $20.39 | $20.50 | $20.50 | 873 |
| 2022-01-03 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 5 |
| 2021-12-31 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 22 |
| 2021-12-30 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 3 |
| 2021-12-29 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 3 |
| 2021-12-28 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 1 |
| 2021-12-27 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 1 |
| 2021-12-23 | $20.43 | $20.61 | $20.43 | $20.61 | $20.61 | 100 |
| 2021-12-22 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 150 |
| 2021-12-21 | $19.94 | $20.13 | $19.94 | $20.13 | $20.13 | 150 |
| 2021-12-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 14 |
| 2021-12-17 | $19.76 | $19.85 | $19.73 | $19.75 | $19.75 | 912 |
| 2021-12-16 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 99 |
| 2021-12-15 | $19.48 | $20.16 | $19.48 | $20.16 | $20.16 | 1,101 |
| 2021-12-14 | $19.77 | $19.77 | $19.67 | $19.75 | $19.75 | 1,277 |
| 2021-12-13 | $19.98 | $20.14 | $19.94 | $20.01 | $20.01 | 3,914 |
| 2021-12-10 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 13 |
| 2021-12-09 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 13 |
| 2021-12-08 | $20.87 | $21.02 | $20.83 | $21.02 | $21.02 | 3,728 |
| 2021-12-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 10 |
| 2021-12-06 | $19.90 | $20.21 | $19.90 | $20.08 | $20.08 | 465 |
| 2021-12-03 | $19.91 | $19.93 | $19.80 | $19.93 | $19.93 | 1,106 |
| 2021-12-02 | $20.56 | $20.61 | $20.56 | $20.58 | $20.58 | 724 |
| 2021-12-01 | $20.44 | $20.50 | $20.32 | $20.32 | $20.32 | 1,115 |
| 2021-11-30 | $20.78 | $20.82 | $20.76 | $20.76 | $20.76 | 450 |
| 2021-11-29 | $21.22 | $21.36 | $21.16 | $21.16 | $21.16 | 2,541 |
| 2021-11-26 | $21.27 | $21.27 | $20.86 | $20.97 | $20.97 | 939 |
| 2021-11-24 | $21.36 | $21.59 | $21.36 | $21.59 | $21.59 | 2,703 |
| 2021-11-23 | $21.26 | $21.42 | $21.26 | $21.42 | $21.42 | 640 |
| 2021-11-22 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 37 |
| 2021-11-19 | $22.21 | $22.29 | $22.08 | $22.08 | $22.08 | 2,107 |
| 2021-11-18 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 2,355 |
| 2021-11-17 | $22.25 | $22.28 | $22.23 | $22.25 | $22.25 | 2,355 |
| 2021-11-16 | $22.20 | $22.46 | $22.20 | $22.46 | $22.46 | 1,006 |
| 2021-11-15 | $22.22 | $22.22 | $22.17 | $22.17 | $22.17 | 209 |
| 2021-11-12 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 1,967 |
| 2021-11-11 | $22.18 | $22.28 | $22.18 | $22.22 | $22.22 | 1,967 |
| 2021-11-10 | $22.23 | $22.23 | $21.86 | $21.94 | $21.94 | 986 |
| 2021-11-09 | $22.62 | $22.62 | $22.49 | $22.52 | $22.52 | 625 |
| 2021-11-08 | $22.63 | $22.63 | $22.57 | $22.57 | $22.57 | 653 |
| 2021-11-05 | $22.44 | $22.47 | $22.37 | $22.40 | $22.40 | 1,223 |
| 2021-11-04 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 5 |
| 2021-11-03 | $22.03 | $22.20 | $22.02 | $22.17 | $22.17 | 1,306 |
| 2021-11-02 | $21.89 | $21.93 | $21.81 | $21.93 | $21.93 | 2,609 |
| 2021-11-01 | $21.80 | $21.84 | $21.79 | $21.83 | $21.83 | 6,432 |
| 2021-10-29 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 24,000 |
| 2021-10-28 | $21.16 | $21.25 | $21.13 | $21.25 | $21.25 | 24,000 |
| 2021-10-27 | $20.89 | $20.95 | $20.78 | $20.78 | $20.78 | 6,506 |
| 2021-10-26 | $21.08 | $21.08 | $21.05 | $21.05 | $21.05 | 301 |
| 2021-10-25 | $21.11 | $21.13 | $21.05 | $21.07 | $21.07 | 1,352 |
| 2021-10-22 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 50 |
| 2021-10-21 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 613 |
| 2021-10-20 | $20.76 | $20.76 | $20.68 | $20.68 | $20.68 | 2,314 |
| 2021-10-19 | $20.64 | $20.74 | $20.64 | $20.64 | $20.64 | 1,712 |
| 2021-10-18 | $20.49 | $20.57 | $20.48 | $20.56 | $20.56 | 3,512 |
| 2021-10-15 | $20.68 | $20.68 | $20.49 | $20.49 | $20.49 | 23,224 |
| 2021-10-14 | $20.53 | $20.58 | $20.52 | $20.58 | $20.58 | 14,811 |