Hoya Capital High Dividend Yield ETF (RIET) Exchange: NYSE ARCA
Data as of May 2, 2025
$9.27 ($0.05) 0.54%
Hoya Capital High Dividend Yield ETF - Daily Information
Click for more stock information on Hoya Capital High Dividend Yield ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.39 |
| Previous Close | $9.27 |
| High | $9.44 |
| Low | $9.22 |
| Adjusted Open | $9.39 |
| Previous Adjusted Close | $9.27 |
| Adjusted High | $9.44 |
| Adjusted Low | $9.22 |
About Hoya Capital High Dividend Yield ETF (RIET)
Hoya Capital High Dividend Yield ETF
Invest in Hoya Capital High Dividend Yield ETF (RIET)
Historical Stock Data for Hoya Capital High Dividend Yield ETF (RIET)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $9.39 | $9.44 | $9.22 | $9.27 | $9.27 | 57,665 |
| 2025-04-22 | $9.12 | $9.28 | $9.12 | $9.22 | $9.22 | 48,199 |
| 2025-04-21 | $9.28 | $9.28 | $8.96 | $9.08 | $9.08 | 90,100 |
| 2025-04-17 | $9.06 | $9.21 | $9.06 | $9.18 | $9.18 | 39,518 |
| 2025-04-16 | $9.13 | $9.15 | $9.01 | $9.05 | $9.05 | 88,644 |
| 2025-04-15 | $9.05 | $9.17 | $9.03 | $9.05 | $9.05 | 76,100 |
| 2025-04-14 | $9.13 | $9.14 | $8.96 | $9.11 | $9.11 | 141,000 |
| 2025-04-11 | $8.87 | $8.96 | $8.65 | $8.92 | $8.92 | 144,312 |
| 2025-04-10 | $9.11 | $9.11 | $8.65 | $8.86 | $8.86 | 176,473 |
| 2025-04-09 | $8.64 | $9.22 | $8.51 | $9.14 | $9.14 | 246,136 |
| 2025-04-08 | $9.22 | $9.22 | $8.69 | $8.80 | $8.80 | 219,501 |
| 2025-04-07 | $9.02 | $9.30 | $8.72 | $8.91 | $8.91 | 289,371 |
| 2025-04-04 | $9.60 | $9.64 | $9.26 | $9.31 | $9.31 | 267,170 |
| 2025-04-03 | $9.85 | $9.92 | $9.72 | $9.72 | $9.72 | 205,465 |
| 2025-04-02 | $9.97 | $10.01 | $9.95 | $10.01 | $10.01 | 99,169 |
| 2025-04-01 | $10.04 | $10.07 | $9.95 | $10.01 | $10.01 | 51,866 |
| 2025-03-31 | $9.98 | $10.03 | $9.91 | $10.03 | $10.03 | 45,846 |
| 2025-03-28 | $10.03 | $10.03 | $9.90 | $9.97 | $9.97 | 125,220 |
| 2025-03-27 | $10.03 | $10.08 | $10.01 | $10.04 | $10.04 | 78,240 |
| 2025-03-26 | $10.04 | $10.07 | $10.00 | $10.02 | $10.02 | 171,636 |
| 2025-03-25 | $10.15 | $10.15 | $10.03 | $10.05 | $10.05 | 109,939 |
| 2025-03-24 | $10.09 | $10.16 | $10.08 | $10.15 | $10.15 | 44,884 |
| 2025-03-21 | $10.09 | $10.11 | $10.04 | $10.06 | $10.06 | 89,218 |
| 2025-03-20 | $10.19 | $10.20 | $10.12 | $10.13 | $10.13 | 57,127 |
| 2025-03-19 | $10.22 | $10.22 | $10.12 | $10.18 | $10.18 | 148,371 |
| 2025-03-18 | $10.15 | $10.20 | $10.14 | $10.18 | $10.18 | 81,731 |
| 2025-03-17 | $10.16 | $10.28 | $10.16 | $10.25 | $10.25 | 123,748 |
| 2025-03-14 | $10.08 | $10.23 | $10.06 | $10.15 | $10.15 | 139,160 |
| 2025-03-13 | $10.10 | $10.25 | $10.00 | $10.00 | $10.00 | 95,431 |
| 2025-03-12 | $10.21 | $10.21 | $10.05 | $10.14 | $10.14 | 94,973 |
| 2025-03-11 | $10.29 | $10.40 | $10.10 | $10.15 | $10.15 | 207,479 |
| 2025-03-10 | $10.43 | $10.52 | $10.27 | $10.33 | $10.33 | 217,426 |
| 2025-03-07 | $10.36 | $10.43 | $10.27 | $10.41 | $10.41 | 155,189 |
| 2025-03-06 | $10.33 | $10.33 | $10.20 | $10.25 | $10.25 | 190,099 |
| 2025-03-05 | $10.31 | $10.39 | $10.23 | $10.36 | $10.36 | 161,442 |
| 2025-03-04 | $10.43 | $10.43 | $10.27 | $10.30 | $10.30 | 192,898 |
| 2025-03-03 | $10.54 | $10.54 | $10.35 | $10.40 | $10.40 | 446,080 |
| 2025-02-28 | $10.42 | $10.50 | $10.38 | $10.50 | $10.50 | 1,291,815 |
| 2025-02-27 | $10.27 | $10.39 | $10.27 | $10.38 | $10.38 | 67,703 |
| 2025-02-26 | $10.32 | $10.35 | $10.25 | $10.27 | $10.27 | 35,144 |
| 2025-02-25 | $10.21 | $10.33 | $10.21 | $10.31 | $10.31 | 50,119 |
| 2025-02-24 | $10.17 | $10.25 | $10.16 | $10.19 | $10.19 | 57,945 |
| 2025-02-21 | $10.29 | $10.30 | $10.13 | $10.16 | $10.16 | 92,237 |
| 2025-02-20 | $10.25 | $10.29 | $10.21 | $10.27 | $10.27 | 58,207 |
| 2025-02-19 | $10.25 | $10.27 | $10.19 | $10.25 | $10.25 | 61,462 |
| 2025-02-18 | $10.31 | $10.37 | $10.30 | $10.36 | $10.27 | 66,139 |
| 2025-02-14 | $10.29 | $10.35 | $10.28 | $10.28 | $10.19 | 84,866 |
| 2025-02-13 | $10.20 | $10.29 | $10.20 | $10.28 | $10.19 | 46,172 |
| 2025-02-12 | $10.17 | $10.19 | $10.11 | $10.18 | $10.10 | 44,378 |
| 2025-02-11 | $10.16 | $10.25 | $10.16 | $10.24 | $10.15 | 33,079 |
| 2025-02-10 | $10.24 | $10.24 | $10.16 | $10.21 | $10.13 | 60,661 |
| 2025-02-07 | $10.30 | $10.30 | $10.18 | $10.24 | $10.16 | 81,841 |
| 2025-02-06 | $10.25 | $10.30 | $10.25 | $10.30 | $10.21 | 49,899 |
| 2025-02-05 | $10.20 | $10.27 | $10.17 | $10.22 | $10.14 | 83,711 |
| 2025-02-04 | $10.12 | $10.20 | $10.02 | $10.19 | $10.11 | 118,450 |
| 2025-02-03 | $9.99 | $10.13 | $9.97 | $10.09 | $10.01 | 112,884 |
| 2025-01-31 | $10.13 | $10.21 | $10.11 | $10.14 | $10.06 | 25,075 |
| 2025-01-30 | $10.02 | $10.18 | $10.02 | $10.13 | $10.05 | 70,751 |
| 2025-01-29 | $10.16 | $10.18 | $9.95 | $9.96 | $9.88 | 129,067 |
| 2025-01-28 | $10.22 | $10.25 | $10.12 | $10.12 | $10.04 | 35,777 |
| 2025-01-27 | $10.06 | $10.28 | $10.06 | $10.27 | $10.19 | 79,107 |
| 2025-01-24 | $10.05 | $10.11 | $10.00 | $10.09 | $10.01 | 76,951 |
| 2025-01-23 | $10.04 | $10.06 | $9.96 | $10.05 | $9.97 | 112,617 |
| 2025-01-22 | $10.21 | $10.21 | $10.02 | $10.05 | $9.97 | 76,313 |
| 2025-01-21 | $10.25 | $10.29 | $10.22 | $10.29 | $10.12 | 114,631 |
| 2025-01-17 | $10.17 | $10.23 | $10.17 | $10.21 | $10.04 | 60,398 |
| 2025-01-16 | $10.03 | $10.17 | $10.03 | $10.15 | $9.98 | 104,879 |
| 2025-01-15 | $10.09 | $10.12 | $10.02 | $10.06 | $9.89 | 64,744 |
| 2025-01-14 | $9.85 | $9.95 | $9.85 | $9.95 | $9.78 | 67,476 |
| 2025-01-13 | $9.76 | $9.84 | $9.70 | $9.84 | $9.68 | 74,342 |
| 2025-01-10 | $9.90 | $9.92 | $9.75 | $9.79 | $9.63 | 98,475 |
| 2025-01-08 | $9.99 | $9.99 | $9.88 | $9.96 | $9.79 | 95,640 |
| 2025-01-07 | $10.13 | $10.16 | $9.97 | $10.00 | $9.83 | 72,053 |
| 2025-01-06 | $10.12 | $10.22 | $10.10 | $10.10 | $9.93 | 141,477 |
| 2025-01-03 | $10.09 | $10.23 | $10.08 | $10.23 | $10.06 | 137,672 |
| 2025-01-02 | $10.11 | $10.14 | $10.03 | $10.08 | $9.91 | 193,295 |
| 2024-12-31 | $9.90 | $10.10 | $9.90 | $10.09 | $9.92 | 539,820 |
| 2024-12-30 | $9.75 | $9.96 | $9.75 | $9.94 | $9.77 | 1,366,049 |
| 2024-12-27 | $10.07 | $10.14 | $9.97 | $9.99 | $9.99 | 162,987 |
| 2024-12-26 | $10.08 | $10.15 | $10.08 | $10.14 | $10.14 | 42,525 |
| 2024-12-24 | $10.03 | $10.15 | $10.02 | $10.15 | $10.15 | 29,631 |
| 2024-12-23 | $10.09 | $10.12 | $10.00 | $10.07 | $10.07 | 79,928 |
| 2024-12-20 | $10.02 | $10.19 | $9.97 | $10.11 | $10.11 | 78,086 |
| 2024-12-19 | $10.13 | $10.22 | $9.99 | $9.99 | $9.99 | 123,888 |
| 2024-12-18 | $10.47 | $10.49 | $10.04 | $10.06 | $10.06 | 196,711 |
| 2024-12-17 | $10.59 | $10.59 | $10.42 | $10.44 | $10.44 | 68,562 |
| 2024-12-16 | $10.61 | $10.65 | $10.58 | $10.59 | $10.50 | 58,745 |
| 2024-12-13 | $10.67 | $10.67 | $10.53 | $10.61 | $10.52 | 69,921 |
| 2024-12-12 | $10.60 | $10.68 | $10.60 | $10.60 | $10.51 | 34,717 |
| 2024-12-11 | $10.68 | $10.68 | $10.58 | $10.62 | $10.53 | 46,412 |
| 2024-12-10 | $10.70 | $10.70 | $10.60 | $10.66 | $10.57 | 34,145 |
| 2024-12-09 | $10.62 | $10.73 | $10.62 | $10.68 | $10.59 | 97,482 |
| 2024-12-06 | $10.63 | $10.71 | $10.59 | $10.62 | $10.53 | 151,076 |
| 2024-12-05 | $10.62 | $10.66 | $10.58 | $10.62 | $10.53 | 49,431 |
| 2024-12-04 | $10.65 | $10.70 | $10.61 | $10.66 | $10.57 | 56,138 |
| 2024-12-03 | $10.79 | $10.79 | $10.65 | $10.68 | $10.59 | 55,983 |
| 2024-12-02 | $10.82 | $10.82 | $10.74 | $10.78 | $10.69 | 60,846 |
| 2024-11-29 | $10.76 | $10.91 | $10.76 | $10.82 | $10.73 | 34,485 |
| 2024-11-27 | $10.87 | $10.94 | $10.85 | $10.87 | $10.78 | 36,099 |
| 2024-11-26 | $10.78 | $10.82 | $10.70 | $10.82 | $10.73 | 48,065 |
| 2024-11-25 | $10.73 | $10.87 | $10.73 | $10.79 | $10.70 | 70,615 |
| 2024-11-22 | $10.66 | $10.72 | $10.66 | $10.70 | $10.61 | 24,402 |
| 2024-11-21 | $10.55 | $10.66 | $10.55 | $10.62 | $10.53 | 51,476 |
| 2024-11-20 | $10.54 | $10.60 | $10.48 | $10.54 | $10.45 | 20,281 |
| 2024-11-19 | $10.52 | $10.60 | $10.47 | $10.60 | $10.51 | 27,645 |
| 2024-11-18 | $10.48 | $10.54 | $10.43 | $10.51 | $10.42 | 83,945 |
| 2024-11-15 | $10.51 | $10.52 | $10.46 | $10.47 | $10.47 | 76,736 |
| 2024-11-14 | $10.70 | $10.70 | $10.51 | $10.52 | $10.52 | 61,461 |
| 2024-11-13 | $10.73 | $10.84 | $10.61 | $10.62 | $10.62 | 74,043 |
| 2024-11-12 | $10.80 | $10.89 | $10.64 | $10.66 | $10.66 | 81,007 |
| 2024-11-11 | $10.99 | $11.00 | $10.90 | $10.92 | $10.83 | 63,137 |
| 2024-11-08 | $10.85 | $10.98 | $10.85 | $10.95 | $10.86 | 61,061 |
| 2024-11-07 | $10.81 | $10.86 | $10.76 | $10.84 | $10.75 | 47,745 |
| 2024-11-06 | $10.87 | $10.96 | $10.63 | $10.79 | $10.70 | 69,381 |
| 2024-11-05 | $10.65 | $10.75 | $10.61 | $10.75 | $10.66 | 31,098 |
| 2024-11-04 | $10.55 | $10.69 | $10.55 | $10.62 | $10.54 | 29,075 |
| 2024-11-01 | $10.77 | $10.78 | $10.55 | $10.58 | $10.50 | 45,113 |
| 2024-10-31 | $10.87 | $10.91 | $10.71 | $10.71 | $10.62 | 31,859 |
| 2024-10-30 | $10.82 | $10.96 | $10.82 | $10.87 | $10.78 | 22,754 |
| 2024-10-29 | $10.83 | $10.83 | $10.73 | $10.83 | $10.74 | 53,547 |
| 2024-10-28 | $10.82 | $10.94 | $10.82 | $10.91 | $10.82 | 48,520 |
| 2024-10-25 | $11.01 | $11.01 | $10.81 | $10.81 | $10.72 | 54,507 |
| 2024-10-24 | $10.95 | $10.99 | $10.90 | $10.97 | $10.88 | 38,194 |
| 2024-10-23 | $10.93 | $10.98 | $10.89 | $10.92 | $10.83 | 37,028 |
| 2024-10-22 | $10.98 | $11.00 | $10.94 | $11.00 | $10.91 | 37,694 |
| 2024-10-21 | $11.18 | $11.20 | $10.98 | $10.98 | $10.89 | 89,811 |
| 2024-10-18 | $11.17 | $11.21 | $11.13 | $11.20 | $11.20 | 47,291 |
| 2024-10-17 | $11.17 | $11.17 | $11.07 | $11.15 | $11.15 | 53,290 |
| 2024-10-16 | $11.13 | $11.21 | $11.11 | $11.20 | $11.20 | 63,769 |
| 2024-10-15 | $10.98 | $11.13 | $10.90 | $11.08 | $11.08 | 69,199 |
| 2024-10-14 | $10.93 | $11.03 | $10.86 | $11.03 | $10.95 | 79,727 |
| 2024-10-11 | $10.85 | $10.91 | $10.85 | $10.91 | $10.83 | 68,745 |
| 2024-10-10 | $10.87 | $10.89 | $10.81 | $10.86 | $10.78 | 58,726 |
| 2024-10-09 | $10.89 | $10.92 | $10.87 | $10.90 | $10.82 | 62,313 |
| 2024-10-08 | $10.92 | $10.92 | $10.82 | $10.91 | $10.83 | 71,090 |
| 2024-10-07 | $10.98 | $10.99 | $10.87 | $10.91 | $10.83 | 67,723 |
| 2024-10-04 | $11.10 | $11.10 | $10.93 | $11.00 | $10.92 | 43,839 |
| 2024-10-03 | $11.03 | $11.03 | $10.95 | $11.01 | $10.93 | 53,969 |
| 2024-10-02 | $11.08 | $11.13 | $11.03 | $11.05 | $11.05 | 58,017 |
| 2024-10-01 | $11.23 | $11.23 | $11.08 | $11.12 | $11.12 | 75,197 |
| 2024-09-30 | $11.21 | $11.27 | $11.19 | $11.25 | $11.25 | 56,201 |
| 2024-09-27 | $11.23 | $11.27 | $11.18 | $11.22 | $11.22 | 53,857 |
| 2024-09-26 | $11.20 | $11.20 | $11.12 | $11.14 | $11.14 | 66,063 |
| 2024-09-25 | $11.36 | $11.36 | $11.17 | $11.21 | $11.21 | 95,532 |
| 2024-09-24 | $11.25 | $11.32 | $11.25 | $11.30 | $11.30 | 68,471 |
| 2024-09-23 | $11.26 | $11.28 | $11.22 | $11.25 | $11.25 | 64,107 |
| 2024-09-20 | $11.28 | $11.31 | $11.21 | $11.22 | $11.22 | 42,411 |
| 2024-09-19 | $11.47 | $11.50 | $11.27 | $11.32 | $11.32 | 80,984 |
| 2024-09-18 | $11.30 | $11.42 | $11.23 | $11.29 | $11.29 | 85,805 |
| 2024-09-17 | $11.31 | $11.31 | $11.24 | $11.26 | $11.26 | 99,838 |
| 2024-09-16 | $11.20 | $11.34 | $11.19 | $11.32 | $11.23 | 96,993 |
| 2024-09-13 | $11.13 | $11.27 | $11.09 | $11.27 | $11.27 | 63,881 |
| 2024-09-12 | $11.00 | $11.12 | $10.95 | $11.08 | $11.08 | 71,054 |
| 2024-09-11 | $10.96 | $10.96 | $10.79 | $10.95 | $10.95 | 83,061 |
| 2024-09-10 | $10.94 | $10.98 | $10.88 | $10.98 | $10.98 | 45,934 |
| 2024-09-09 | $10.93 | $10.94 | $10.84 | $10.91 | $10.91 | 75,131 |
| 2024-09-06 | $10.95 | $10.95 | $10.84 | $10.89 | $10.89 | 65,014 |
| 2024-09-05 | $10.93 | $11.01 | $10.90 | $10.92 | $10.92 | 82,652 |
| 2024-09-04 | $10.85 | $10.95 | $10.84 | $10.88 | $10.88 | 53,467 |
| 2024-09-03 | $11.00 | $11.00 | $10.86 | $10.89 | $10.89 | 89,532 |
| 2024-08-30 | $10.96 | $10.99 | $10.86 | $10.96 | $10.96 | 68,375 |
| 2024-08-29 | $10.96 | $10.96 | $10.85 | $10.90 | $10.90 | 69,555 |
| 2024-08-28 | $10.93 | $10.93 | $10.84 | $10.88 | $10.88 | 80,661 |
| 2024-08-27 | $10.90 | $10.98 | $10.83 | $10.90 | $10.90 | 162,644 |
| 2024-08-26 | $10.91 | $10.96 | $10.85 | $10.90 | $10.90 | 143,114 |
| 2024-08-23 | $10.66 | $10.88 | $10.65 | $10.81 | $10.81 | 49,464 |
| 2024-08-22 | $10.67 | $10.68 | $10.61 | $10.62 | $10.62 | 63,734 |
| 2024-08-21 | $10.64 | $10.67 | $10.58 | $10.67 | $10.67 | 58,693 |
| 2024-08-20 | $10.66 | $10.66 | $10.58 | $10.60 | $10.60 | 71,375 |
| 2024-08-19 | $10.53 | $10.65 | $10.53 | $10.64 | $10.64 | 83,885 |
| 2024-08-16 | $10.56 | $10.57 | $10.51 | $10.54 | $10.54 | 65,934 |
| 2024-08-15 | $10.50 | $10.57 | $10.45 | $10.52 | $10.52 | 30,635 |
| 2024-08-14 | $10.45 | $10.47 | $10.39 | $10.43 | $10.43 | 67,023 |
| 2024-08-13 | $10.42 | $10.43 | $10.32 | $10.42 | $10.42 | 65,605 |
| 2024-08-12 | $10.59 | $10.59 | $10.31 | $10.38 | $10.30 | 201,717 |
| 2024-08-09 | $10.57 | $10.57 | $10.45 | $10.49 | $10.40 | 29,483 |
| 2024-08-08 | $10.48 | $10.54 | $10.46 | $10.49 | $10.49 | 27,567 |
| 2024-08-07 | $10.56 | $10.64 | $10.46 | $10.47 | $10.47 | 31,540 |
| 2024-08-06 | $10.30 | $10.55 | $10.27 | $10.48 | $10.48 | 62,105 |
| 2024-08-05 | $10.30 | $10.42 | $10.17 | $10.25 | $10.25 | 96,854 |
| 2024-08-02 | $10.56 | $10.65 | $10.53 | $10.62 | $10.62 | 56,274 |
| 2024-08-01 | $10.82 | $10.89 | $10.58 | $10.67 | $10.67 | 37,019 |
| 2024-07-31 | $10.88 | $10.91 | $10.78 | $10.78 | $10.78 | 60,563 |
| 2024-07-30 | $10.84 | $10.90 | $10.81 | $10.90 | $10.90 | 37,914 |
| 2024-07-29 | $10.90 | $10.90 | $10.81 | $10.83 | $10.83 | 39,746 |
| 2024-07-26 | $10.78 | $10.88 | $10.77 | $10.85 | $10.85 | 40,364 |
| 2024-07-25 | $10.64 | $10.85 | $10.64 | $10.70 | $10.70 | 34,084 |
| 2024-07-24 | $10.82 | $10.85 | $10.65 | $10.65 | $10.65 | 31,241 |
| 2024-07-23 | $10.77 | $10.91 | $10.75 | $10.89 | $10.89 | 35,287 |
| 2024-07-22 | $10.73 | $10.79 | $10.64 | $10.75 | $10.75 | 39,641 |
| 2024-07-19 | $10.73 | $10.76 | $10.66 | $10.70 | $10.70 | 47,151 |
| 2024-07-18 | $10.85 | $10.98 | $10.74 | $10.75 | $10.75 | 36,017 |
| 2024-07-17 | $10.78 | $10.95 | $10.78 | $10.91 | $10.91 | 116,609 |
| 2024-07-16 | $10.68 | $10.85 | $10.67 | $10.85 | $10.85 | 87,023 |
| 2024-07-15 | $10.65 | $10.75 | $10.61 | $10.74 | $10.66 | 70,940 |
| 2024-07-12 | $10.54 | $10.68 | $10.54 | $10.61 | $10.53 | 62,377 |
| 2024-07-11 | $10.30 | $10.54 | $10.30 | $10.54 | $10.46 | 105,816 |
| 2024-07-10 | $10.11 | $10.21 | $10.11 | $10.21 | $10.13 | 158,188 |
| 2024-07-09 | $10.11 | $10.13 | $10.04 | $10.10 | $10.02 | 125,762 |
| 2024-07-08 | $10.04 | $10.12 | $10.04 | $10.11 | $10.03 | 52,233 |
| 2024-07-05 | $10.14 | $10.14 | $10.00 | $10.05 | $9.97 | 62,917 |
| 2024-07-03 | $10.05 | $10.10 | $10.05 | $10.06 | $10.06 | 34,802 |
| 2024-07-02 | $9.97 | $10.05 | $9.94 | $10.05 | $10.05 | 38,917 |
| 2024-07-01 | $10.10 | $10.10 | $9.93 | $9.95 | $9.95 | 77,209 |
| 2024-06-28 | $10.00 | $10.08 | $9.99 | $10.08 | $10.08 | 36,854 |
| 2024-06-27 | $9.96 | $9.99 | $9.92 | $9.98 | $9.98 | 56,475 |
| 2024-06-26 | $9.96 | $9.96 | $9.92 | $9.96 | $9.96 | 42,006 |
| 2024-06-25 | $10.06 | $10.07 | $9.96 | $9.98 | $9.98 | 32,130 |
| 2024-06-24 | $10.03 | $10.11 | $10.03 | $10.07 | $10.07 | 70,180 |
| 2024-06-21 | $10.01 | $10.02 | $9.99 | $10.01 | $10.01 | 56,297 |
| 2024-06-20 | $10.07 | $10.07 | $9.98 | $10.01 | $10.01 | 62,101 |
| 2024-06-18 | $10.04 | $10.04 | $9.98 | $10.02 | $10.02 | 94,913 |
| 2024-06-17 | $9.93 | $9.99 | $9.91 | $9.98 | $9.98 | 25,557 |
| 2024-06-14 | $9.95 | $9.98 | $9.91 | $9.93 | $9.93 | 44,311 |
| 2024-06-13 | $9.95 | $9.98 | $9.91 | $9.98 | $9.98 | 86,768 |
| 2024-06-12 | $10.03 | $10.10 | $9.93 | $9.95 | $9.95 | 89,300 |
| 2024-06-11 | $9.86 | $9.87 | $9.83 | $9.83 | $9.83 | 63,751 |
| 2024-06-10 | $10.02 | $10.02 | $9.91 | $9.99 | $9.90 | 73,819 |
| 2024-06-07 | $10.00 | $10.03 | $9.97 | $10.01 | $10.01 | 28,669 |
| 2024-06-06 | $10.34 | $10.34 | $10.09 | $10.11 | $10.11 | 53,829 |
| 2024-06-05 | $10.22 | $10.22 | $10.08 | $10.15 | $10.15 | 32,044 |
| 2024-06-04 | $10.20 | $10.20 | $10.13 | $10.14 | $10.14 | 28,385 |
| 2024-06-03 | $10.15 | $10.16 | $10.11 | $10.16 | $10.16 | 36,085 |
| 2024-05-31 | $10.01 | $10.13 | $10.01 | $10.13 | $10.13 | 17,303 |
| 2024-05-30 | $9.85 | $9.97 | $9.85 | $9.97 | $9.97 | 25,838 |
| 2024-05-29 | $9.83 | $9.83 | $9.76 | $9.79 | $9.79 | 46,400 |
| 2024-05-28 | $10.01 | $10.07 | $9.91 | $9.92 | $9.92 | 57,575 |
| 2024-05-24 | $10.01 | $10.01 | $9.96 | $9.99 | $9.99 | 42,929 |
| 2024-05-23 | $10.16 | $10.20 | $9.93 | $9.94 | $9.94 | 84,387 |
| 2024-05-22 | $10.21 | $10.25 | $10.13 | $10.15 | $10.15 | 71,479 |
| 2024-05-21 | $10.32 | $10.36 | $10.25 | $10.25 | $10.25 | 27,938 |
| 2024-05-20 | $10.40 | $10.40 | $10.27 | $10.27 | $10.27 | 122,562 |
| 2024-05-17 | $10.30 | $10.35 | $10.29 | $10.34 | $10.34 | 43,042 |
| 2024-05-16 | $10.41 | $10.41 | $10.31 | $10.33 | $10.33 | 50,720 |
| 2024-05-15 | $10.44 | $10.47 | $10.35 | $10.35 | $10.35 | 22,853 |
| 2024-05-14 | $10.32 | $10.36 | $10.29 | $10.34 | $10.34 | 60,930 |
| 2024-05-13 | $10.32 | $10.34 | $10.26 | $10.29 | $10.21 | 58,648 |
| 2024-05-10 | $10.25 | $10.28 | $10.19 | $10.24 | $10.16 | 60,478 |
| 2024-05-09 | $10.07 | $10.22 | $10.07 | $10.21 | $10.13 | 37,871 |
| 2024-05-08 | $10.18 | $10.18 | $10.05 | $10.12 | $10.04 | 53,111 |
| 2024-05-07 | $10.21 | $10.30 | $10.15 | $10.18 | $10.10 | 83,383 |
| 2024-05-06 | $10.15 | $10.21 | $10.12 | $10.17 | $10.09 | 63,839 |
| 2024-05-03 | $10.31 | $10.31 | $10.11 | $10.15 | $10.15 | 41,979 |
| 2024-05-02 | $10.13 | $10.15 | $10.02 | $10.15 | $10.15 | 31,245 |
| 2024-05-01 | $9.92 | $10.17 | $9.92 | $10.02 | $10.02 | 73,673 |
| 2024-04-30 | $10.00 | $10.03 | $9.92 | $9.93 | $9.93 | 42,179 |
| 2024-04-29 | $10.00 | $10.09 | $10.00 | $10.06 | $10.06 | 38,573 |
| 2024-04-26 | $10.00 | $10.02 | $9.95 | $9.95 | $9.95 | 49,241 |
| 2024-04-25 | $9.94 | $9.94 | $9.82 | $9.89 | $9.89 | 15,293 |
| 2024-04-24 | $10.02 | $10.02 | $9.93 | $10.00 | $10.00 | 24,861 |
| 2024-04-23 | $9.86 | $10.04 | $9.86 | $10.02 | $10.02 | 27,290 |
| 2024-04-22 | $9.88 | $9.88 | $9.70 | $9.87 | $9.87 | 73,392 |
| 2024-04-19 | $9.62 | $9.76 | $9.62 | $9.76 | $9.76 | 32,575 |
| 2024-04-18 | $9.75 | $9.75 | $9.61 | $9.65 | $9.65 | 66,255 |
| 2024-04-17 | $9.65 | $9.70 | $9.62 | $9.63 | $9.63 | 23,858 |
| 2024-04-16 | $9.74 | $9.75 | $9.55 | $9.61 | $9.61 | 63,857 |
| 2024-04-15 | $9.97 | $10.00 | $9.76 | $9.82 | $9.73 | 61,335 |
| 2024-04-12 | $10.01 | $10.02 | $9.90 | $9.91 | $9.82 | 67,279 |
| 2024-04-11 | $10.03 | $10.06 | $9.92 | $10.06 | $10.06 | 42,239 |
| 2024-04-10 | $10.26 | $10.26 | $9.89 | $9.95 | $9.95 | 131,287 |
| 2024-04-09 | $10.20 | $10.38 | $10.20 | $10.34 | $10.34 | 46,030 |
| 2024-04-08 | $10.18 | $10.23 | $10.14 | $10.23 | $10.23 | 73,584 |
| 2024-04-05 | $10.15 | $10.15 | $10.05 | $10.13 | $10.13 | 36,143 |
| 2024-04-04 | $10.31 | $10.31 | $10.08 | $10.10 | $10.10 | 54,868 |
| 2024-04-03 | $10.21 | $10.21 | $10.09 | $10.16 | $10.16 | 38,702 |
| 2024-04-02 | $10.34 | $10.36 | $10.10 | $10.13 | $10.13 | 103,574 |
| 2024-04-01 | $10.41 | $10.41 | $10.27 | $10.28 | $10.28 | 86,432 |
| 2024-03-28 | $10.39 | $10.47 | $10.38 | $10.45 | $10.45 | 50,322 |
| 2024-03-27 | $10.20 | $10.37 | $10.20 | $10.37 | $10.37 | 39,683 |
| 2024-03-26 | $10.25 | $10.28 | $10.11 | $10.11 | $10.11 | 77,525 |
| 2024-03-25 | $10.18 | $10.29 | $10.18 | $10.20 | $10.20 | 57,105 |
| 2024-03-22 | $10.39 | $10.39 | $10.20 | $10.21 | $10.21 | 52,181 |
| 2024-03-21 | $10.32 | $10.37 | $10.27 | $10.36 | $10.36 | 97,614 |
| 2024-03-20 | $10.08 | $10.24 | $10.04 | $10.23 | $10.23 | 133,719 |
| 2024-03-19 | $10.10 | $10.10 | $10.01 | $10.07 | $10.07 | 195,755 |
| 2024-03-18 | $10.10 | $10.10 | $10.00 | $10.04 | $10.04 | 82,492 |
| 2024-03-15 | $10.00 | $10.04 | $9.96 | $10.03 | $10.03 | 37,138 |
| 2024-03-14 | $10.20 | $10.20 | $9.92 | $9.97 | $9.97 | 76,991 |
| 2024-03-13 | $10.15 | $10.22 | $10.15 | $10.16 | $10.16 | 35,362 |
| 2024-03-12 | $10.20 | $10.26 | $10.06 | $10.15 | $10.15 | 60,265 |
| 2024-03-11 | $10.20 | $10.26 | $10.17 | $10.23 | $10.14 | 37,767 |
| 2024-03-08 | $10.15 | $10.32 | $10.15 | $10.21 | $10.12 | 27,797 |
| 2024-03-07 | $10.12 | $10.20 | $10.10 | $10.12 | $10.04 | 28,579 |
| 2024-03-06 | $10.17 | $10.17 | $10.06 | $10.10 | $10.02 | 34,531 |
| 2024-03-05 | $10.05 | $10.11 | $10.05 | $10.05 | $9.97 | 26,918 |
| 2024-03-04 | $10.15 | $10.15 | $10.02 | $10.05 | $9.97 | 40,323 |
| 2024-03-01 | $10.05 | $10.13 | $9.97 | $10.13 | $10.05 | 44,686 |
| 2024-02-29 | $10.00 | $10.10 | $10.00 | $10.05 | $9.97 | 28,057 |
| 2024-02-28 | $9.99 | $9.99 | $9.88 | $9.93 | $9.85 | 37,670 |
| 2024-02-27 | $9.95 | $9.96 | $9.91 | $9.94 | $9.86 | 29,624 |
| 2024-02-26 | $10.05 | $10.05 | $9.88 | $9.90 | $9.90 | 41,262 |
| 2024-02-23 | $9.99 | $10.07 | $9.96 | $10.00 | $10.00 | 25,694 |
| 2024-02-22 | $10.05 | $10.05 | $9.98 | $10.01 | $10.01 | 24,269 |
| 2024-02-21 | $9.96 | $10.01 | $9.94 | $10.01 | $10.01 | 30,488 |
| 2024-02-20 | $9.98 | $10.07 | $9.92 | $9.94 | $9.94 | 57,590 |
| 2024-02-16 | $10.11 | $10.11 | $9.95 | $10.05 | $10.05 | 47,571 |
| 2024-02-15 | $9.93 | $10.11 | $9.88 | $10.11 | $10.11 | 38,930 |
| 2024-02-14 | $9.94 | $9.94 | $9.75 | $9.81 | $9.81 | 24,495 |
| 2024-02-13 | $9.94 | $9.94 | $9.65 | $9.72 | $9.72 | 91,114 |
| 2024-02-12 | $10.03 | $10.17 | $10.03 | $10.15 | $10.06 | 74,953 |
| 2024-02-09 | $9.98 | $10.02 | $9.91 | $10.02 | $9.93 | 61,724 |
| 2024-02-08 | $9.94 | $10.00 | $9.89 | $9.95 | $9.86 | 33,886 |
| 2024-02-07 | $10.18 | $10.18 | $9.88 | $9.90 | $9.81 | 70,591 |
| 2024-02-06 | $10.00 | $10.11 | $10.00 | $10.05 | $9.96 | 21,067 |
| 2024-02-05 | $10.08 | $10.10 | $9.94 | $10.00 | $9.91 | 58,957 |
| 2024-02-02 | $10.37 | $10.37 | $10.13 | $10.21 | $10.21 | 30,179 |
| 2024-02-01 | $10.36 | $10.39 | $10.13 | $10.39 | $10.39 | 41,293 |
| 2024-01-31 | $10.51 | $10.51 | $10.26 | $10.26 | $10.26 | 116,310 |
| 2024-01-30 | $10.65 | $10.65 | $10.53 | $10.53 | $10.53 | 32,010 |
| 2024-01-29 | $10.60 | $10.71 | $10.57 | $10.68 | $10.68 | 74,617 |
| 2024-01-26 | $10.62 | $10.69 | $10.61 | $10.63 | $10.63 | 62,675 |
| 2024-01-25 | $10.58 | $10.65 | $10.52 | $10.61 | $10.61 | 8,939 |
| 2024-01-24 | $10.66 | $10.66 | $10.45 | $10.45 | $10.45 | 25,918 |
| 2024-01-23 | $10.62 | $10.65 | $10.50 | $10.54 | $10.54 | 76,345 |
| 2024-01-22 | $10.58 | $10.68 | $10.53 | $10.61 | $10.61 | 28,160 |
| 2024-01-19 | $10.50 | $10.54 | $10.36 | $10.54 | $10.54 | 82,408 |
| 2024-01-18 | $10.57 | $10.57 | $10.31 | $10.42 | $10.42 | 31,055 |
| 2024-01-17 | $10.70 | $10.70 | $10.36 | $10.46 | $10.46 | 183,137 |
| 2024-01-16 | $10.97 | $10.97 | $10.69 | $10.74 | $10.65 | 48,856 |
| 2024-01-12 | $10.98 | $11.01 | $10.83 | $10.85 | $10.76 | 40,319 |
| 2024-01-11 | $10.92 | $10.92 | $10.75 | $10.82 | $10.73 | 40,614 |
| 2024-01-10 | $10.93 | $10.99 | $10.86 | $10.98 | $10.89 | 27,517 |
| 2024-01-09 | $10.89 | $10.95 | $10.86 | $10.92 | $10.83 | 35,295 |
| 2024-01-08 | $10.77 | $10.99 | $10.77 | $10.96 | $10.87 | 46,294 |
| 2024-01-05 | $10.72 | $10.90 | $10.72 | $10.80 | $10.71 | 32,752 |
| 2024-01-04 | $10.90 | $10.90 | $10.80 | $10.83 | $10.74 | 52,025 |
| 2024-01-03 | $11.02 | $11.04 | $10.78 | $10.82 | $10.73 | 53,682 |
| 2024-01-02 | $11.00 | $11.12 | $10.90 | $11.06 | $10.97 | 59,722 |
| 2023-12-29 | $11.12 | $11.16 | $11.00 | $11.00 | $10.91 | 64,531 |
| 2023-12-28 | $11.15 | $11.20 | $11.13 | $11.20 | $11.11 | 21,367 |
| 2023-12-27 | $11.20 | $11.21 | $11.14 | $11.15 | $11.06 | 47,578 |
| 2023-12-26 | $11.10 | $11.17 | $11.00 | $11.17 | $11.08 | 24,380 |
| 2023-12-22 | $11.10 | $11.11 | $10.99 | $11.02 | $10.93 | 24,268 |
| 2023-12-21 | $10.95 | $11.03 | $10.92 | $11.01 | $10.92 | 29,639 |
| 2023-12-20 | $11.03 | $11.14 | $10.90 | $10.90 | $10.81 | 60,354 |
| 2023-12-19 | $10.93 | $11.00 | $10.82 | $10.98 | $10.89 | 35,815 |
| 2023-12-18 | $11.01 | $11.01 | $10.81 | $10.83 | $10.74 | 36,582 |
| 2023-12-15 | $11.18 | $11.18 | $10.87 | $10.92 | $10.83 | 30,870 |
| 2023-12-14 | $10.80 | $11.16 | $10.80 | $11.07 | $10.98 | 86,041 |
| 2023-12-13 | $10.42 | $10.77 | $10.30 | $10.75 | $10.66 | 50,208 |
| 2023-12-12 | $10.35 | $10.37 | $10.28 | $10.33 | $10.25 | 27,021 |
| 2023-12-11 | $10.48 | $10.48 | $10.39 | $10.44 | $10.27 | 46,922 |
| 2023-12-08 | $10.47 | $10.47 | $10.36 | $10.44 | $10.27 | 30,570 |
| 2023-12-07 | $10.28 | $10.43 | $10.28 | $10.43 | $10.26 | 104,904 |
| 2023-12-06 | $10.46 | $10.54 | $10.30 | $10.30 | $10.13 | 24,466 |
| 2023-12-05 | $10.49 | $10.49 | $10.35 | $10.38 | $10.21 | 40,352 |
| 2023-12-04 | $10.39 | $10.49 | $10.35 | $10.49 | $10.32 | 62,736 |
| 2023-12-01 | $10.05 | $10.39 | $10.03 | $10.39 | $10.22 | 53,986 |
| 2023-11-30 | $10.06 | $10.06 | $9.99 | $10.05 | $9.89 | 46,327 |
| 2023-11-29 | $9.99 | $10.12 | $9.99 | $10.01 | $9.85 | 35,801 |
| 2023-11-28 | $9.80 | $9.88 | $9.72 | $9.87 | $9.71 | 45,066 |
| 2023-11-27 | $9.81 | $9.85 | $9.71 | $9.78 | $9.62 | 58,448 |
| 2023-11-24 | $9.80 | $9.80 | $9.72 | $9.77 | $9.61 | 19,011 |
| 2023-11-22 | $9.88 | $9.88 | $9.72 | $9.75 | $9.59 | 49,787 |
| 2023-11-21 | $9.83 | $9.83 | $9.71 | $9.73 | $9.57 | 126,297 |
| 2023-11-20 | $9.83 | $9.83 | $9.71 | $9.82 | $9.66 | 88,155 |
| 2023-11-17 | $9.74 | $9.82 | $9.72 | $9.75 | $9.59 | 44,738 |
| 2023-11-16 | $9.96 | $9.96 | $9.72 | $9.73 | $9.57 | 33,807 |
| 2023-11-15 | $9.80 | $9.95 | $9.80 | $9.89 | $9.73 | 42,112 |
| 2023-11-14 | $9.48 | $9.84 | $9.48 | $9.79 | $9.63 | 31,492 |
| 2023-11-13 | $9.43 | $9.43 | $9.27 | $9.35 | $9.11 | 58,787 |
| 2023-11-10 | $9.41 | $9.45 | $9.32 | $9.42 | $9.19 | 14,374 |
| 2023-11-09 | $9.60 | $9.60 | $9.34 | $9.36 | $9.13 | 31,688 |
| 2023-11-08 | $9.52 | $9.54 | $9.50 | $9.52 | $9.28 | 11,774 |
| 2023-11-07 | $9.59 | $9.59 | $9.51 | $9.54 | $9.30 | 41,149 |
| 2023-11-06 | $9.77 | $9.77 | $9.58 | $9.60 | $9.36 | 20,402 |
| 2023-11-03 | $9.74 | $9.85 | $9.72 | $9.75 | $9.75 | 39,340 |
| 2023-11-02 | $9.25 | $9.52 | $9.25 | $9.49 | $9.49 | 26,837 |
| 2023-11-01 | $9.00 | $9.13 | $8.96 | $9.13 | $9.13 | 30,474 |
| 2023-10-31 | $8.97 | $9.03 | $8.95 | $9.00 | $9.00 | 15,875 |
| 2023-10-30 | $8.86 | $8.91 | $8.80 | $8.89 | $8.89 | 44,600 |
| 2023-10-27 | $8.94 | $8.94 | $8.77 | $8.80 | $8.80 | 36,505 |
| 2023-10-26 | $8.90 | $8.98 | $8.86 | $8.91 | $8.91 | 22,970 |
| 2023-10-25 | $9.00 | $9.14 | $8.80 | $8.81 | $8.81 | 38,201 |
| 2023-10-24 | $8.97 | $9.06 | $8.95 | $9.00 | $9.00 | 22,307 |
| 2023-10-23 | $9.00 | $9.03 | $8.89 | $8.91 | $8.91 | 46,603 |
| 2023-10-20 | $9.10 | $9.17 | $9.02 | $9.02 | $9.02 | 51,711 |
| 2023-10-19 | $9.37 | $9.37 | $9.10 | $9.12 | $9.12 | 28,260 |
| 2023-10-18 | $9.50 | $9.50 | $9.35 | $9.35 | $9.35 | 12,464 |
| 2023-10-17 | $9.55 | $9.64 | $9.55 | $9.60 | $9.60 | 9,558 |
| 2023-10-16 | $9.55 | $9.64 | $9.51 | $9.64 | $9.55 | 13,624 |
| 2023-10-13 | $9.63 | $9.63 | $9.46 | $9.46 | $9.38 | 10,482 |
| 2023-10-12 | $9.62 | $9.65 | $9.55 | $9.61 | $9.52 | 12,251 |
| 2023-10-11 | $9.66 | $9.75 | $9.64 | $9.74 | $9.65 | 54,394 |
| 2023-10-10 | $9.56 | $9.65 | $9.56 | $9.59 | $9.50 | 20,056 |
| 2023-10-09 | $9.38 | $9.56 | $9.35 | $9.54 | $9.45 | 25,561 |
| 2023-10-06 | $9.30 | $9.48 | $9.25 | $9.39 | $9.39 | 33,345 |
| 2023-10-05 | $9.35 | $9.42 | $9.32 | $9.42 | $9.42 | 40,189 |
| 2023-10-04 | $9.40 | $9.41 | $9.18 | $9.33 | $9.33 | 33,013 |
| 2023-10-03 | $9.55 | $9.55 | $9.25 | $9.29 | $9.29 | 50,937 |
| 2023-10-02 | $9.85 | $9.85 | $9.52 | $9.56 | $9.56 | 51,109 |
| 2023-09-29 | $9.82 | $9.91 | $9.76 | $9.81 | $9.81 | 17,137 |
| 2023-09-28 | $9.67 | $9.76 | $9.64 | $9.75 | $9.75 | 12,162 |
| 2023-09-27 | $9.83 | $9.83 | $9.59 | $9.62 | $9.62 | 28,695 |
| 2023-09-26 | $9.85 | $9.85 | $9.67 | $9.68 | $9.68 | 22,004 |
| 2023-09-25 | $9.92 | $9.92 | $9.83 | $9.87 | $9.87 | 27,574 |
| 2023-09-22 | $10.07 | $10.07 | $9.92 | $9.94 | $9.94 | 46,661 |
| 2023-09-21 | $10.32 | $10.32 | $9.96 | $9.96 | $9.96 | 37,373 |
| 2023-09-20 | $10.47 | $10.50 | $10.34 | $10.34 | $10.34 | 9,692 |
| 2023-09-19 | $10.35 | $10.43 | $10.35 | $10.38 | $10.38 | 16,672 |
| 2023-09-18 | $10.43 | $10.48 | $10.37 | $10.37 | $10.37 | 20,171 |
| 2023-09-15 | $10.49 | $10.49 | $10.43 | $10.49 | $10.49 | 14,742 |
| 2023-09-14 | $10.40 | $10.51 | $10.37 | $10.49 | $10.49 | 27,173 |
| 2023-09-13 | $10.42 | $10.42 | $10.27 | $10.28 | $10.28 | 10,528 |
| 2023-09-12 | $10.43 | $10.45 | $10.37 | $10.37 | $10.37 | 30,913 |
| 2023-09-11 | $10.63 | $10.63 | $10.43 | $10.51 | $10.42 | 33,819 |
| 2023-09-08 | $10.43 | $10.51 | $10.43 | $10.50 | $10.41 | 8,731 |
| 2023-09-07 | $10.37 | $10.52 | $10.37 | $10.47 | $10.38 | 46,069 |
| 2023-09-06 | $10.45 | $10.54 | $10.41 | $10.45 | $10.37 | 9,160 |
| 2023-09-05 | $10.70 | $10.70 | $10.50 | $10.51 | $10.42 | 28,190 |
| 2023-09-01 | $10.65 | $10.73 | $10.63 | $10.66 | $10.57 | 34,025 |
| 2023-08-31 | $10.64 | $10.67 | $10.60 | $10.62 | $10.53 | 35,240 |
| 2023-08-30 | $10.56 | $10.64 | $10.55 | $10.61 | $10.52 | 26,068 |
| 2023-08-29 | $10.42 | $10.58 | $10.36 | $10.58 | $10.49 | 38,675 |
| 2023-08-28 | $10.37 | $10.44 | $10.23 | $10.42 | $10.33 | 28,861 |
| 2023-08-25 | $10.23 | $10.32 | $10.19 | $10.21 | $10.13 | 21,168 |
| 2023-08-24 | $10.30 | $10.38 | $10.22 | $10.22 | $10.22 | 29,173 |
| 2023-08-23 | $10.08 | $10.25 | $10.06 | $10.24 | $10.24 | 27,795 |
| 2023-08-22 | $10.17 | $10.17 | $10.02 | $10.03 | $10.03 | 37,734 |
| 2023-08-21 | $10.17 | $10.17 | $9.97 | $10.05 | $10.05 | 50,036 |
| 2023-08-18 | $9.97 | $10.11 | $9.94 | $10.08 | $10.08 | 22,632 |
| 2023-08-17 | $10.20 | $10.25 | $10.07 | $10.07 | $10.07 | 30,747 |
| 2023-08-16 | $10.32 | $10.32 | $10.18 | $10.19 | $10.19 | 13,979 |
| 2023-08-15 | $10.33 | $10.38 | $10.25 | $10.26 | $10.26 | 47,664 |
| 2023-08-14 | $10.65 | $10.65 | $10.52 | $10.53 | $10.44 | 32,231 |
| 2023-08-11 | $10.60 | $10.68 | $10.60 | $10.65 | $10.56 | 28,485 |
| 2023-08-10 | $10.79 | $10.83 | $10.65 | $10.66 | $10.57 | 19,690 |
| 2023-08-09 | $10.77 | $10.77 | $10.68 | $10.70 | $10.61 | 20,464 |
| 2023-08-08 | $10.84 | $10.84 | $10.66 | $10.77 | $10.68 | 13,020 |
| 2023-08-07 | $10.75 | $10.86 | $10.70 | $10.85 | $10.76 | 21,501 |
| 2023-08-04 | $10.59 | $10.79 | $10.58 | $10.71 | $10.62 | 30,841 |
| 2023-08-03 | $10.75 | $10.75 | $10.53 | $10.64 | $10.55 | 13,694 |
| 2023-08-02 | $10.81 | $10.81 | $10.67 | $10.75 | $10.66 | 19,555 |
| 2023-08-01 | $10.85 | $10.93 | $10.78 | $10.84 | $10.75 | 19,480 |
| 2023-07-31 | $10.96 | $11.04 | $10.91 | $10.95 | $10.95 | 34,876 |
| 2023-07-28 | $10.81 | $10.98 | $10.81 | $10.96 | $10.96 | 19,207 |
| 2023-07-27 | $11.04 | $11.11 | $10.85 | $10.87 | $10.87 | 39,170 |
| 2023-07-26 | $10.90 | $11.06 | $10.90 | $11.05 | $11.05 | 20,907 |
| 2023-07-25 | $10.91 | $11.00 | $10.91 | $10.92 | $10.92 | 32,712 |
| 2023-07-24 | $10.85 | $11.02 | $10.84 | $10.99 | $10.99 | 44,627 |
| 2023-07-21 | $10.93 | $10.95 | $10.86 | $10.86 | $10.86 | 24,904 |
| 2023-07-20 | $11.11 | $11.11 | $10.86 | $10.92 | $10.92 | 49,145 |
| 2023-07-19 | $10.81 | $11.03 | $10.81 | $11.01 | $11.01 | 33,366 |
| 2023-07-18 | $10.70 | $10.85 | $10.70 | $10.82 | $10.82 | 34,080 |
| 2023-07-17 | $10.80 | $10.81 | $10.72 | $10.78 | $10.70 | 22,650 |
| 2023-07-14 | $10.98 | $10.98 | $10.75 | $10.81 | $10.73 | 20,401 |
| 2023-07-13 | $10.76 | $10.87 | $10.76 | $10.86 | $10.77 | 36,482 |
| 2023-07-12 | $10.98 | $10.98 | $10.77 | $10.78 | $10.70 | 38,628 |
| 2023-07-11 | $10.67 | $10.77 | $10.63 | $10.76 | $10.76 | 32,787 |
| 2023-07-10 | $10.58 | $10.61 | $10.47 | $10.61 | $10.61 | 41,387 |
| 2023-07-07 | $10.47 | $10.60 | $10.39 | $10.51 | $10.51 | 17,777 |
| 2023-07-06 | $10.56 | $10.56 | $10.22 | $10.36 | $10.36 | 48,839 |
| 2023-07-05 | $10.61 | $10.63 | $10.46 | $10.53 | $10.53 | 22,633 |
| 2023-07-03 | $10.42 | $10.60 | $10.42 | $10.60 | $10.60 | 14,895 |
| 2023-06-30 | $10.47 | $10.54 | $10.40 | $10.46 | $10.46 | 19,997 |
| 2023-06-29 | $10.41 | $10.47 | $10.34 | $10.47 | $10.47 | 15,249 |
| 2023-06-28 | $10.40 | $10.40 | $10.25 | $10.34 | $10.34 | 17,913 |
| 2023-06-27 | $10.28 | $10.35 | $10.17 | $10.35 | $10.35 | 23,076 |
| 2023-06-26 | $9.86 | $10.24 | $9.86 | $10.19 | $10.19 | 11,327 |
| 2023-06-23 | $10.03 | $10.03 | $9.86 | $9.90 | $9.90 | 24,221 |
| 2023-06-22 | $10.11 | $10.12 | $10.03 | $10.08 | $10.08 | 12,129 |
| 2023-06-21 | $10.32 | $10.32 | $10.16 | $10.25 | $10.25 | 16,296 |
| 2023-06-20 | $10.29 | $10.33 | $10.22 | $10.29 | $10.29 | 36,485 |
| 2023-06-16 | $10.51 | $10.51 | $10.31 | $10.37 | $10.37 | 24,302 |
| 2023-06-15 | $10.35 | $10.39 | $10.26 | $10.39 | $10.39 | 16,446 |
| 2023-06-14 | $10.22 | $10.39 | $10.22 | $10.26 | $10.26 | 49,202 |
| 2023-06-13 | $10.40 | $10.40 | $10.20 | $10.27 | $10.27 | 36,505 |
| 2023-06-12 | $10.41 | $10.41 | $10.24 | $10.31 | $10.22 | 27,045 |
| 2023-06-09 | $10.35 | $10.35 | $10.24 | $10.25 | $10.16 | 33,399 |
| 2023-06-08 | $10.42 | $10.42 | $10.20 | $10.31 | $10.23 | 25,167 |
| 2023-06-07 | $10.21 | $10.37 | $10.21 | $10.35 | $10.27 | 37,979 |
| 2023-06-06 | $9.90 | $10.18 | $9.85 | $10.12 | $10.12 | 36,839 |
| 2023-06-05 | $10.07 | $10.07 | $9.88 | $9.92 | $9.92 | 28,000 |
| 2023-06-02 | $9.82 | $10.01 | $9.82 | $10.00 | $10.00 | 49,946 |
| 2023-06-01 | $9.79 | $9.79 | $9.55 | $9.68 | $9.68 | 20,208 |
| 2023-05-31 | $9.69 | $9.69 | $9.54 | $9.60 | $9.60 | 23,598 |
| 2023-05-30 | $9.64 | $9.64 | $9.52 | $9.59 | $9.59 | 58,916 |
| 2023-05-26 | $9.30 | $9.50 | $9.30 | $9.46 | $9.46 | 50,100 |
| 2023-05-25 | $9.53 | $9.53 | $9.27 | $9.30 | $9.30 | 84,081 |
| 2023-05-24 | $9.76 | $9.79 | $9.46 | $9.46 | $9.46 | 112,717 |
| 2023-05-23 | $9.68 | $9.83 | $9.66 | $9.72 | $9.72 | 187,979 |
| 2023-05-22 | $9.47 | $9.64 | $9.47 | $9.61 | $9.61 | 74,065 |
| 2023-05-19 | $9.69 | $9.69 | $9.50 | $9.54 | $9.54 | 10,619 |
| 2023-05-18 | $9.55 | $9.59 | $9.52 | $9.58 | $9.58 | 21,628 |
| 2023-05-17 | $9.38 | $9.55 | $9.35 | $9.54 | $9.54 | 22,929 |
| 2023-05-16 | $9.60 | $9.60 | $9.35 | $9.36 | $9.36 | 19,500 |
| 2023-05-15 | $9.73 | $9.73 | $9.57 | $9.60 | $9.51 | 25,755 |
| 2023-05-12 | $9.59 | $9.64 | $9.53 | $9.57 | $9.49 | 19,735 |
| 2023-05-11 | $9.60 | $9.65 | $9.56 | $9.62 | $9.53 | 7,541 |
| 2023-05-10 | $9.68 | $9.73 | $9.59 | $9.68 | $9.59 | 15,718 |
| 2023-05-09 | $9.74 | $9.74 | $9.55 | $9.65 | $9.56 | 14,737 |
| 2023-05-08 | $9.80 | $9.82 | $9.67 | $9.73 | $9.65 | 18,092 |
| 2023-05-05 | $9.61 | $9.77 | $9.61 | $9.77 | $9.68 | 11,883 |
| 2023-05-04 | $9.66 | $9.66 | $9.47 | $9.60 | $9.51 | 16,860 |
| 2023-05-03 | $9.71 | $9.83 | $9.66 | $9.67 | $9.58 | 20,341 |
| 2023-05-02 | $9.92 | $9.92 | $9.53 | $9.67 | $9.58 | 24,550 |
| 2023-05-01 | $10.05 | $10.06 | $9.87 | $9.89 | $9.80 | 23,667 |
| 2023-04-28 | $9.96 | $10.04 | $9.93 | $10.01 | $10.01 | 20,051 |
| 2023-04-27 | $9.71 | $9.90 | $9.71 | $9.89 | $9.89 | 8,604 |
| 2023-04-26 | $9.80 | $9.81 | $9.67 | $9.68 | $9.68 | 19,200 |
| 2023-04-25 | $9.85 | $9.85 | $9.73 | $9.74 | $9.74 | 8,131 |
| 2023-04-24 | $9.94 | $9.94 | $9.84 | $9.90 | $9.90 | 25,663 |
| 2023-04-21 | $10.06 | $10.06 | $9.89 | $9.97 | $9.97 | 19,305 |
| 2023-04-20 | $10.14 | $10.14 | $9.94 | $9.96 | $9.96 | 15,730 |
| 2023-04-19 | $9.94 | $10.09 | $9.89 | $10.08 | $10.08 | 29,120 |
| 2023-04-18 | $10.20 | $10.20 | $9.92 | $9.94 | $9.94 | 22,550 |
| 2023-04-17 | $10.09 | $10.19 | $9.99 | $10.19 | $10.10 | 23,110 |
| 2023-04-14 | $10.16 | $10.18 | $9.92 | $9.99 | $9.90 | 17,352 |
| 2023-04-13 | $9.97 | $10.10 | $9.97 | $10.07 | $9.99 | 22,025 |
| 2023-04-12 | $10.33 | $10.33 | $10.08 | $10.09 | $10.00 | 22,578 |
| 2023-04-11 | $10.13 | $10.20 | $10.09 | $10.16 | $10.07 | 26,300 |
| 2023-04-10 | $10.20 | $10.20 | $9.95 | $10.13 | $10.04 | 19,556 |
| 2023-04-06 | $10.17 | $10.18 | $10.13 | $10.18 | $10.09 | 6,898 |
| 2023-04-05 | $10.15 | $10.16 | $10.07 | $10.14 | $10.05 | 13,584 |
| 2023-04-04 | $10.13 | $10.18 | $10.04 | $10.11 | $10.02 | 15,109 |
| 2023-04-03 | $10.37 | $10.37 | $10.10 | $10.15 | $10.07 | 36,917 |
| 2023-03-31 | $10.12 | $10.27 | $10.09 | $10.27 | $10.18 | 13,244 |
| 2023-03-30 | $10.12 | $10.12 | $9.96 | $10.04 | $9.95 | 9,475 |
| 2023-03-29 | $9.77 | $9.95 | $9.77 | $9.95 | $9.87 | 17,388 |
| 2023-03-28 | $9.67 | $9.78 | $9.67 | $9.75 | $9.67 | 6,766 |
| 2023-03-27 | $9.71 | $9.81 | $9.71 | $9.76 | $9.68 | 19,613 |
| 2023-03-24 | $9.26 | $9.64 | $9.26 | $9.63 | $9.55 | 21,140 |
| 2023-03-23 | $9.69 | $9.77 | $9.41 | $9.44 | $9.36 | 43,830 |
| 2023-03-22 | $9.90 | $9.90 | $9.62 | $9.62 | $9.54 | 36,495 |
| 2023-03-21 | $9.99 | $10.04 | $9.92 | $9.96 | $9.87 | 48,869 |
| 2023-03-20 | $9.91 | $9.93 | $9.81 | $9.84 | $9.75 | 34,617 |
| 2023-03-17 | $10.11 | $10.11 | $9.74 | $9.74 | $9.66 | 38,600 |
| 2023-03-16 | $10.11 | $10.11 | $9.81 | $10.06 | $9.97 | 37,006 |
| 2023-03-15 | $10.15 | $10.15 | $9.92 | $10.07 | $9.98 | 28,086 |
| 2023-03-14 | $10.35 | $10.50 | $10.21 | $10.28 | $10.19 | 15,238 |
| 2023-03-13 | $10.12 | $10.35 | $10.05 | $10.25 | $10.08 | 40,720 |
| 2023-03-10 | $10.70 | $10.74 | $10.25 | $10.32 | $10.15 | 72,988 |
| 2023-03-09 | $11.00 | $11.00 | $10.71 | $10.72 | $10.54 | 37,950 |
| 2023-03-08 | $11.11 | $11.11 | $10.95 | $11.01 | $10.83 | 7,408 |
| 2023-03-07 | $11.26 | $11.26 | $11.02 | $11.06 | $10.87 | 41,233 |
| 2023-03-06 | $11.36 | $11.36 | $11.22 | $11.25 | $11.07 | 23,518 |
| 2023-03-03 | $11.15 | $11.30 | $11.15 | $11.27 | $11.09 | 13,045 |
| 2023-03-02 | $11.20 | $11.20 | $11.07 | $11.17 | $10.98 | 14,005 |
| 2023-03-01 | $11.30 | $11.30 | $11.08 | $11.13 | $10.95 | 37,724 |
| 2023-02-28 | $11.28 | $11.41 | $11.28 | $11.29 | $11.11 | 10,518 |
| 2023-02-27 | $11.40 | $11.50 | $11.30 | $11.33 | $11.14 | 28,554 |
| 2023-02-24 | $11.42 | $11.42 | $11.31 | $11.38 | $11.19 | 30,102 |
| 2023-02-23 | $11.67 | $11.67 | $11.43 | $11.52 | $11.33 | 23,614 |
| 2023-02-22 | $11.56 | $11.58 | $11.45 | $11.49 | $11.30 | 12,390 |
| 2023-02-21 | $11.80 | $11.80 | $11.47 | $11.47 | $11.28 | 37,242 |
| 2023-02-17 | $11.76 | $11.88 | $11.73 | $11.80 | $11.60 | 20,447 |
| 2023-02-16 | $11.94 | $11.94 | $11.73 | $11.84 | $11.64 | 33,703 |
| 2023-02-15 | $11.81 | $11.85 | $11.72 | $11.84 | $11.64 | 12,040 |
| 2023-02-14 | $11.90 | $11.90 | $11.71 | $11.79 | $11.59 | 39,647 |
| 2023-02-13 | $11.90 | $11.96 | $11.80 | $11.96 | $11.67 | 12,157 |
| 2023-02-10 | $11.72 | $11.82 | $11.70 | $11.82 | $11.54 | 20,524 |
| 2023-02-09 | $11.98 | $11.98 | $11.66 | $11.70 | $11.42 | 31,954 |
| 2023-02-08 | $12.00 | $12.03 | $11.93 | $11.94 | $11.65 | 21,386 |
| 2023-02-07 | $12.00 | $12.12 | $11.94 | $12.05 | $11.76 | 48,233 |
| 2023-02-06 | $12.27 | $12.47 | $11.97 | $12.03 | $11.75 | 30,818 |
| 2023-02-03 | $12.35 | $12.35 | $12.22 | $12.27 | $11.98 | 21,074 |
| 2023-02-02 | $12.24 | $12.50 | $12.24 | $12.44 | $12.14 | 21,878 |
| 2023-02-01 | $12.16 | $12.28 | $12.03 | $12.23 | $11.94 | 11,829 |
| 2023-01-31 | $11.90 | $12.12 | $11.90 | $12.12 | $11.83 | 11,422 |
| 2023-01-30 | $11.96 | $12.01 | $11.87 | $11.87 | $11.59 | 24,487 |
| 2023-01-27 | $11.87 | $12.02 | $11.86 | $12.00 | $11.72 | 28,787 |
| 2023-01-26 | $11.77 | $11.79 | $11.70 | $11.79 | $11.51 | 8,400 |
| 2023-01-25 | $11.64 | $11.72 | $11.62 | $11.70 | $11.42 | 19,546 |
| 2023-01-24 | $11.67 | $11.77 | $11.63 | $11.70 | $11.42 | 27,138 |
| 2023-01-23 | $11.85 | $11.85 | $11.67 | $11.76 | $11.48 | 39,388 |
| 2023-01-20 | $11.69 | $11.69 | $11.51 | $11.69 | $11.41 | 19,117 |
| 2023-01-19 | $11.60 | $11.60 | $11.50 | $11.56 | $11.29 | 9,710 |
| 2023-01-18 | $11.70 | $11.81 | $11.60 | $11.64 | $11.36 | 30,891 |
| 2023-01-17 | $11.88 | $11.88 | $11.74 | $11.81 | $11.45 | 42,514 |
| 2023-01-13 | $11.67 | $11.75 | $11.56 | $11.74 | $11.38 | 18,221 |
| 2023-01-12 | $11.58 | $11.71 | $11.50 | $11.71 | $11.35 | 24,811 |
| 2023-01-11 | $11.37 | $11.54 | $11.37 | $11.53 | $11.17 | 36,312 |
| 2023-01-10 | $11.22 | $11.29 | $11.12 | $11.29 | $10.94 | 29,502 |
| 2023-01-09 | $11.32 | $11.32 | $11.17 | $11.19 | $10.84 | 16,403 |
| 2023-01-06 | $11.12 | $11.21 | $11.02 | $11.20 | $11.20 | 13,698 |
| 2023-01-05 | $10.98 | $11.05 | $10.96 | $11.00 | $11.00 | 9,149 |
| 2023-01-04 | $11.02 | $11.21 | $11.02 | $11.12 | $11.12 | 39,371 |
| 2023-01-03 | $10.74 | $11.02 | $10.74 | $10.91 | $10.91 | 20,422 |
| 2022-12-30 | $10.85 | $10.85 | $10.70 | $10.75 | $10.75 | 33,118 |
| 2022-12-29 | $10.78 | $10.87 | $10.73 | $10.84 | $10.84 | 13,331 |
| 2022-12-28 | $10.85 | $10.92 | $10.63 | $10.64 | $10.64 | 9,969 |
| 2022-12-27 | $11.02 | $11.02 | $10.86 | $10.93 | $10.93 | 14,354 |
| 2022-12-23 | $10.77 | $10.92 | $10.77 | $10.92 | $10.92 | 5,079 |
| 2022-12-22 | $10.90 | $10.90 | $10.63 | $10.85 | $10.85 | 10,053 |
| 2022-12-21 | $10.94 | $10.97 | $10.87 | $10.87 | $10.87 | 12,644 |
| 2022-12-20 | $10.77 | $10.84 | $10.68 | $10.80 | $10.80 | 14,673 |
| 2022-12-19 | $11.00 | $11.00 | $10.81 | $10.87 | $10.87 | 31,342 |
| 2022-12-16 | $11.10 | $11.10 | $10.86 | $10.97 | $10.97 | 39,730 |
| 2022-12-15 | $11.20 | $11.28 | $11.11 | $11.18 | $11.18 | 14,587 |
| 2022-12-14 | $11.42 | $11.42 | $11.26 | $11.32 | $11.32 | 11,734 |
| 2022-12-13 | $11.47 | $11.60 | $11.32 | $11.38 | $11.38 | 15,486 |
| 2022-12-12 | $11.32 | $11.36 | $11.23 | $11.36 | $11.28 | 17,680 |
| 2022-12-09 | $11.40 | $11.41 | $11.33 | $11.34 | $11.25 | 11,072 |
| 2022-12-08 | $11.27 | $11.45 | $11.27 | $11.35 | $11.27 | 16,815 |
| 2022-12-07 | $11.33 | $11.34 | $11.27 | $11.28 | $11.19 | 13,748 |
| 2022-12-06 | $11.43 | $11.43 | $11.22 | $11.30 | $11.22 | 15,211 |
| 2022-12-05 | $11.64 | $11.64 | $11.42 | $11.45 | $11.36 | 29,008 |
| 2022-12-02 | $11.66 | $11.73 | $11.55 | $11.68 | $11.60 | 10,931 |
| 2022-12-01 | $11.71 | $11.88 | $11.67 | $11.71 | $11.62 | 16,090 |
| 2022-11-30 | $11.65 | $11.67 | $11.39 | $11.67 | $11.58 | 18,726 |
| 2022-11-29 | $11.50 | $11.51 | $11.42 | $11.51 | $11.42 | 11,256 |
| 2022-11-28 | $11.55 | $11.59 | $11.37 | $11.41 | $11.32 | 30,550 |
| 2022-11-25 | $11.50 | $11.61 | $11.50 | $11.60 | $11.60 | 3,416 |
| 2022-11-23 | $11.67 | $11.67 | $11.44 | $11.51 | $11.51 | 20,481 |
| 2022-11-22 | $11.56 | $11.56 | $11.47 | $11.54 | $11.54 | 23,464 |
| 2022-11-21 | $11.37 | $11.43 | $11.35 | $11.42 | $11.42 | 8,610 |
| 2022-11-18 | $11.40 | $11.40 | $11.32 | $11.39 | $11.39 | 8,056 |
| 2022-11-17 | $11.32 | $11.32 | $11.15 | $11.28 | $11.28 | 24,266 |
| 2022-11-16 | $11.68 | $11.68 | $11.33 | $11.36 | $11.36 | 13,777 |
| 2022-11-15 | $11.69 | $11.69 | $11.43 | $11.53 | $11.53 | 22,529 |
| 2022-11-14 | $11.79 | $11.79 | $11.55 | $11.55 | $11.47 | 25,649 |
| 2022-11-11 | $11.61 | $11.77 | $11.61 | $11.71 | $11.63 | 23,881 |
| 2022-11-10 | $11.33 | $11.68 | $11.33 | $11.66 | $11.58 | 21,870 |
| 2022-11-09 | $11.21 | $11.24 | $11.04 | $11.07 | $10.99 | 23,576 |
| 2022-11-08 | $11.33 | $11.33 | $11.10 | $11.16 | $11.08 | 11,750 |
| 2022-11-07 | $11.27 | $11.29 | $11.13 | $11.21 | $11.13 | 20,429 |
| 2022-11-04 | $11.07 | $11.24 | $11.02 | $11.17 | $11.09 | 16,880 |
| 2022-11-03 | $11.05 | $11.05 | $10.75 | $10.97 | $10.90 | 31,964 |
| 2022-11-02 | $11.41 | $11.41 | $11.06 | $11.09 | $11.01 | 32,211 |
| 2022-11-01 | $11.38 | $11.45 | $11.30 | $11.36 | $11.28 | 24,398 |
| 2022-10-31 | $11.44 | $11.44 | $11.24 | $11.35 | $11.27 | 17,641 |
| 2022-10-28 | $11.20 | $11.38 | $11.17 | $11.38 | $11.30 | 26,035 |
| 2022-10-27 | $11.22 | $11.28 | $11.13 | $11.13 | $11.05 | 25,732 |
| 2022-10-26 | $11.23 | $11.23 | $11.00 | $11.08 | $11.00 | 44,813 |
| 2022-10-25 | $10.75 | $11.05 | $10.68 | $11.04 | $10.96 | 161,332 |
| 2022-10-24 | $10.57 | $10.70 | $10.54 | $10.63 | $10.55 | 132,119 |
| 2022-10-21 | $10.49 | $10.57 | $10.39 | $10.57 | $10.49 | 24,924 |
| 2022-10-20 | $10.61 | $10.64 | $10.45 | $10.48 | $10.40 | 36,300 |
| 2022-10-19 | $10.68 | $10.69 | $10.46 | $10.54 | $10.46 | 24,554 |
| 2022-10-18 | $10.81 | $10.91 | $10.65 | $10.69 | $10.62 | 20,169 |
| 2022-10-17 | $10.42 | $10.75 | $10.42 | $10.70 | $10.54 | 26,737 |
| 2022-10-14 | $10.56 | $10.73 | $10.42 | $10.43 | $10.43 | 16,937 |
| 2022-10-13 | $10.29 | $10.62 | $10.17 | $10.59 | $10.59 | 10,935 |
| 2022-10-12 | $10.39 | $10.44 | $10.30 | $10.39 | $10.39 | 6,951 |
| 2022-10-11 | $10.25 | $10.48 | $10.11 | $10.45 | $10.45 | 18,452 |
| 2022-10-10 | $10.28 | $10.37 | $10.19 | $10.19 | $10.19 | 16,308 |
| 2022-10-07 | $10.50 | $10.50 | $10.25 | $10.32 | $10.32 | 20,033 |
| 2022-10-06 | $10.73 | $10.73 | $10.51 | $10.51 | $10.51 | 10,316 |
| 2022-10-05 | $11.00 | $11.00 | $10.56 | $10.74 | $10.74 | 15,912 |
| 2022-10-04 | $10.83 | $11.07 | $10.83 | $11.07 | $11.07 | 13,801 |
| 2022-10-03 | $10.55 | $10.67 | $10.41 | $10.59 | $10.59 | 21,517 |
| 2022-09-30 | $10.50 | $10.59 | $10.46 | $10.49 | $10.49 | 19,928 |
| 2022-09-29 | $10.84 | $10.84 | $10.31 | $10.42 | $10.42 | 29,098 |
| 2022-09-28 | $10.57 | $10.90 | $10.57 | $10.87 | $10.87 | 15,039 |
| 2022-09-27 | $10.84 | $10.93 | $10.57 | $10.60 | $10.60 | 17,770 |
| 2022-09-26 | $11.29 | $11.29 | $10.68 | $10.78 | $10.78 | 50,421 |
| 2022-09-23 | $11.41 | $11.49 | $11.19 | $11.31 | $11.31 | 24,146 |
| 2022-09-22 | $11.93 | $11.93 | $11.60 | $11.62 | $11.62 | 29,698 |
| 2022-09-21 | $12.01 | $12.15 | $11.90 | $11.90 | $11.90 | 16,951 |
| 2022-09-20 | $12.23 | $12.23 | $12.02 | $12.05 | $12.05 | 17,871 |
| 2022-09-19 | $12.17 | $12.33 | $12.17 | $12.32 | $12.23 | 12,999 |
| 2022-09-16 | $12.06 | $12.30 | $12.06 | $12.30 | $12.22 | 17,210 |
| 2022-09-15 | $12.44 | $12.45 | $12.24 | $12.25 | $12.16 | 12,454 |
| 2022-09-14 | $12.54 | $12.54 | $12.34 | $12.41 | $12.32 | 18,774 |
| 2022-09-13 | $12.82 | $12.82 | $12.40 | $12.44 | $12.35 | 22,987 |
| 2022-09-12 | $12.80 | $12.89 | $12.76 | $12.85 | $12.76 | 15,308 |
| 2022-09-09 | $12.62 | $12.73 | $12.59 | $12.71 | $12.62 | 25,166 |
| 2022-09-08 | $12.60 | $12.60 | $12.42 | $12.53 | $12.53 | 13,953 |
| 2022-09-07 | $12.42 | $12.52 | $12.33 | $12.51 | $12.51 | 6,489 |
| 2022-09-06 | $12.58 | $12.58 | $12.26 | $12.36 | $12.36 | 14,885 |
| 2022-09-02 | $12.60 | $12.60 | $12.34 | $12.35 | $12.35 | 7,306 |
| 2022-09-01 | $12.50 | $12.52 | $12.33 | $12.39 | $12.39 | 10,934 |
| 2022-08-31 | $12.75 | $12.75 | $12.57 | $12.57 | $12.57 | 7,762 |
| 2022-08-30 | $12.84 | $12.89 | $12.64 | $12.64 | $12.64 | 11,083 |
| 2022-08-29 | $12.81 | $12.91 | $12.75 | $12.86 | $12.86 | 12,758 |
| 2022-08-26 | $13.30 | $13.30 | $12.93 | $12.93 | $12.93 | 7,388 |
| 2022-08-25 | $13.02 | $13.14 | $13.02 | $13.14 | $13.14 | 3,982 |
| 2022-08-24 | $12.93 | $13.05 | $12.93 | $12.99 | $12.99 | 8,999 |
| 2022-08-23 | $13.01 | $13.02 | $12.98 | $12.99 | $12.99 | 4,537 |
| 2022-08-22 | $13.26 | $13.26 | $12.98 | $12.98 | $12.98 | 18,435 |
| 2022-08-19 | $13.25 | $13.33 | $13.19 | $13.29 | $13.29 | 8,605 |
| 2022-08-18 | $13.56 | $13.56 | $13.40 | $13.42 | $13.42 | 9,511 |
| 2022-08-17 | $13.60 | $13.60 | $13.38 | $13.46 | $13.46 | 16,731 |
| 2022-08-16 | $13.55 | $13.67 | $13.54 | $13.65 | $13.65 | 19,033 |
| 2022-08-15 | $13.84 | $13.84 | $13.62 | $13.71 | $13.63 | 24,110 |
| 2022-08-12 | $13.55 | $13.68 | $13.54 | $13.67 | $13.58 | 7,852 |
| 2022-08-11 | $13.57 | $13.61 | $13.50 | $13.52 | $13.44 | 6,879 |
| 2022-08-10 | $13.44 | $13.55 | $13.44 | $13.50 | $13.42 | 7,534 |
| 2022-08-09 | $13.45 | $13.45 | $13.30 | $13.37 | $13.29 | 11,322 |
| 2022-08-08 | $13.43 | $13.45 | $13.34 | $13.39 | $13.31 | 14,435 |
| 2022-08-05 | $13.25 | $13.26 | $13.18 | $13.23 | $13.15 | 7,534 |
| 2022-08-04 | $13.35 | $13.35 | $13.22 | $13.25 | $13.17 | 7,107 |
| 2022-08-03 | $13.47 | $13.49 | $13.39 | $13.40 | $13.32 | 12,762 |
| 2022-08-02 | $13.74 | $13.74 | $13.38 | $13.38 | $13.30 | 9,056 |
| 2022-08-01 | $13.55 | $13.67 | $13.51 | $13.60 | $13.51 | 9,618 |
| 2022-07-29 | $13.58 | $13.63 | $13.50 | $13.59 | $13.51 | 5,883 |
| 2022-07-28 | $13.34 | $13.49 | $13.30 | $13.49 | $13.41 | 2,638 |
| 2022-07-27 | $13.08 | $13.23 | $13.08 | $13.19 | $13.11 | 2,818 |
| 2022-07-26 | $13.01 | $13.04 | $13.00 | $13.01 | $12.93 | 2,559 |
| 2022-07-25 | $12.87 | $13.04 | $12.87 | $13.00 | $12.92 | 27,956 |
| 2022-07-22 | $12.92 | $12.98 | $12.85 | $12.91 | $12.83 | 8,126 |
| 2022-07-21 | $12.91 | $12.91 | $12.70 | $12.89 | $12.81 | 10,099 |
| 2022-07-20 | $12.91 | $12.91 | $12.79 | $12.85 | $12.77 | 4,121 |
| 2022-07-19 | $12.72 | $12.83 | $12.68 | $12.81 | $12.73 | 5,002 |
| 2022-07-18 | $12.83 | $12.83 | $12.60 | $12.61 | $12.46 | 8,970 |
| 2022-07-15 | $12.53 | $12.70 | $12.53 | $12.64 | $12.48 | 4,188 |
| 2022-07-14 | $12.31 | $12.45 | $12.31 | $12.44 | $12.28 | 5,962 |
| 2022-07-13 | $12.36 | $12.62 | $12.36 | $12.60 | $12.44 | 5,668 |
| 2022-07-12 | $12.62 | $12.71 | $12.59 | $12.63 | $12.47 | 5,956 |
| 2022-07-11 | $12.71 | $12.71 | $12.52 | $12.56 | $12.40 | 7,612 |
| 2022-07-08 | $12.66 | $12.68 | $12.61 | $12.65 | $12.49 | 7,089 |
| 2022-07-07 | $12.71 | $12.77 | $12.68 | $12.68 | $12.52 | 5,629 |
| 2022-07-06 | $12.80 | $12.80 | $12.58 | $12.59 | $12.44 | 6,598 |
| 2022-07-05 | $12.67 | $12.70 | $12.49 | $12.70 | $12.54 | 7,776 |
| 2022-07-01 | $12.52 | $12.71 | $12.52 | $12.71 | $12.55 | 4,626 |
| 2022-06-30 | $12.50 | $12.57 | $12.33 | $12.43 | $12.27 | 12,502 |
| 2022-06-29 | $12.48 | $12.57 | $12.46 | $12.50 | $12.34 | 12,678 |
| 2022-06-28 | $12.82 | $12.89 | $12.59 | $12.61 | $12.45 | 8,510 |
| 2022-06-27 | $12.81 | $12.83 | $12.69 | $12.70 | $12.54 | 12,168 |
| 2022-06-24 | $12.57 | $12.72 | $12.52 | $12.70 | $12.54 | 13,758 |
| 2022-06-23 | $12.28 | $12.42 | $12.26 | $12.41 | $12.25 | 13,365 |
| 2022-06-22 | $12.01 | $12.28 | $12.01 | $12.21 | $12.06 | 6,964 |
| 2022-06-21 | $12.04 | $12.34 | $12.04 | $12.19 | $11.96 | 23,524 |
| 2022-06-17 | $12.06 | $12.06 | $11.80 | $12.03 | $11.80 | 16,288 |
| 2022-06-16 | $12.27 | $12.27 | $11.73 | $11.76 | $11.53 | 33,020 |
| 2022-06-15 | $12.30 | $12.33 | $12.10 | $12.23 | $11.99 | 30,022 |
| 2022-06-14 | $12.47 | $12.47 | $11.93 | $12.02 | $11.78 | 105,125 |
| 2022-06-13 | $13.10 | $13.10 | $12.21 | $12.23 | $11.99 | 77,268 |
| 2022-06-10 | $13.24 | $13.24 | $13.02 | $13.10 | $12.85 | 8,078 |
| 2022-06-09 | $13.46 | $13.49 | $13.29 | $13.29 | $13.04 | 4,969 |
| 2022-06-08 | $13.56 | $13.60 | $13.45 | $13.46 | $13.20 | 20,821 |
| 2022-06-07 | $13.68 | $13.73 | $13.48 | $13.73 | $13.47 | 6,822 |
| 2022-06-06 | $13.58 | $13.68 | $13.54 | $13.54 | $13.28 | 8,360 |
| 2022-06-03 | $13.64 | $13.66 | $13.58 | $13.58 | $13.32 | 2,468 |
| 2022-06-02 | $13.67 | $13.74 | $13.64 | $13.74 | $13.47 | 7,285 |
| 2022-06-01 | $13.70 | $13.75 | $13.56 | $13.74 | $13.47 | 4,349 |
| 2022-05-31 | $13.85 | $13.85 | $13.69 | $13.77 | $13.51 | 6,449 |
| 2022-05-27 | $13.69 | $13.79 | $13.69 | $13.78 | $13.52 | 2,601 |
| 2022-05-26 | $13.60 | $13.67 | $13.58 | $13.59 | $13.32 | 14,616 |
| 2022-05-25 | $13.29 | $13.49 | $13.29 | $13.49 | $13.23 | 6,724 |
| 2022-05-24 | $13.28 | $13.35 | $13.07 | $13.35 | $13.09 | 4,420 |
| 2022-05-23 | $13.15 | $13.34 | $13.15 | $13.23 | $12.98 | 8,339 |
| 2022-05-20 | $13.23 | $13.23 | $12.99 | $13.17 | $12.92 | 17,284 |
| 2022-05-19 | $13.28 | $13.36 | $13.12 | $13.12 | $12.87 | 14,092 |
| 2022-05-18 | $13.43 | $13.50 | $13.26 | $13.26 | $13.01 | 19,445 |
| 2022-05-17 | $13.63 | $13.63 | $13.48 | $13.58 | $13.32 | 23,119 |
| 2022-05-16 | $13.43 | $13.51 | $13.35 | $13.44 | $13.11 | 10,489 |
| 2022-05-13 | $13.19 | $13.40 | $13.19 | $13.37 | $13.03 | 6,232 |
| 2022-05-12 | $13.10 | $13.13 | $12.96 | $13.11 | $12.78 | 13,974 |
| 2022-05-11 | $13.09 | $13.33 | $13.08 | $13.09 | $12.76 | 10,523 |
| 2022-05-10 | $13.41 | $13.45 | $13.00 | $13.12 | $12.78 | 20,916 |
| 2022-05-09 | $13.40 | $13.46 | $13.21 | $13.23 | $12.90 | 21,965 |
| 2022-05-06 | $13.72 | $13.72 | $13.53 | $13.61 | $13.27 | 15,150 |
| 2022-05-05 | $13.88 | $13.88 | $13.64 | $13.71 | $13.37 | 19,357 |
| 2022-05-04 | $13.79 | $13.97 | $13.66 | $13.94 | $13.59 | 7,274 |
| 2022-05-03 | $13.38 | $13.79 | $13.38 | $13.78 | $13.43 | 34,546 |
| 2022-05-02 | $13.61 | $13.70 | $13.28 | $13.45 | $13.11 | 28,475 |
| 2022-04-29 | $14.05 | $14.05 | $13.66 | $13.66 | $13.32 | 7,679 |
| 2022-04-28 | $13.82 | $14.08 | $13.81 | $14.05 | $13.70 | 5,492 |
| 2022-04-27 | $13.95 | $14.00 | $13.82 | $13.83 | $13.48 | 18,724 |
| 2022-04-26 | $14.21 | $14.22 | $13.95 | $13.95 | $13.59 | 16,875 |
| 2022-04-25 | $14.20 | $14.20 | $13.99 | $14.20 | $13.84 | 37,247 |
| 2022-04-22 | $14.40 | $14.40 | $14.23 | $14.23 | $13.87 | 13,004 |
| 2022-04-21 | $14.65 | $14.65 | $14.46 | $14.46 | $14.10 | 11,854 |
| 2022-04-20 | $14.38 | $14.58 | $14.38 | $14.54 | $14.17 | 11,760 |
| 2022-04-19 | $14.27 | $14.41 | $14.27 | $14.35 | $13.99 | 12,694 |
| 2022-04-18 | $14.50 | $14.53 | $14.42 | $14.45 | $14.00 | 10,751 |
| 2022-04-14 | $14.49 | $14.63 | $14.49 | $14.53 | $14.08 | 5,956 |
| 2022-04-13 | $14.39 | $14.56 | $14.39 | $14.55 | $14.10 | 7,029 |
| 2022-04-12 | $14.46 | $14.55 | $14.40 | $14.43 | $13.98 | 6,455 |
| 2022-04-11 | $14.36 | $14.55 | $14.36 | $14.45 | $14.00 | 12,148 |
| 2022-04-08 | $14.68 | $14.68 | $14.41 | $14.51 | $14.06 | 15,908 |
| 2022-04-07 | $14.61 | $14.61 | $14.40 | $14.50 | $14.05 | 14,990 |
| 2022-04-06 | $14.65 | $14.69 | $14.58 | $14.65 | $14.19 | 7,810 |
| 2022-04-05 | $14.79 | $14.93 | $14.70 | $14.70 | $14.24 | 14,046 |
| 2022-04-04 | $15.00 | $15.00 | $14.82 | $14.89 | $14.43 | 20,134 |
| 2022-04-01 | $14.95 | $15.02 | $14.88 | $15.02 | $14.55 | 15,317 |
| 2022-03-31 | $15.06 | $15.06 | $14.90 | $14.90 | $14.44 | 13,444 |
| 2022-03-30 | $15.02 | $15.05 | $14.94 | $14.97 | $14.51 | 11,263 |
| 2022-03-29 | $14.83 | $15.12 | $14.83 | $15.08 | $14.62 | 13,925 |
| 2022-03-28 | $14.79 | $14.79 | $14.69 | $14.77 | $14.31 | 8,430 |
| 2022-03-25 | $14.62 | $14.74 | $14.62 | $14.74 | $14.29 | 9,994 |
| 2022-03-24 | $14.62 | $14.62 | $14.49 | $14.57 | $14.12 | 9,736 |
| 2022-03-23 | $14.52 | $14.56 | $14.48 | $14.48 | $14.03 | 11,918 |
| 2022-03-22 | $14.52 | $14.64 | $14.52 | $14.60 | $14.15 | 11,707 |
| 2022-03-21 | $14.62 | $14.63 | $14.45 | $14.47 | $14.02 | 10,364 |
| 2022-03-18 | $14.53 | $14.56 | $14.45 | $14.56 | $14.11 | 8,317 |
| 2022-03-17 | $14.47 | $14.54 | $14.40 | $14.53 | $14.08 | 13,263 |
| 2022-03-16 | $14.33 | $14.41 | $14.18 | $14.39 | $13.95 | 9,298 |
| 2022-03-15 | $14.20 | $14.30 | $14.20 | $14.28 | $13.84 | 8,315 |
| 2022-03-14 | $14.45 | $14.50 | $14.27 | $14.31 | $13.79 | 15,913 |
| 2022-03-11 | $14.56 | $14.59 | $14.43 | $14.44 | $13.91 | 13,207 |
| 2022-03-10 | $14.38 | $14.50 | $14.29 | $14.49 | $13.96 | 11,877 |
| 2022-03-09 | $14.53 | $14.58 | $14.45 | $14.45 | $13.92 | 8,212 |
| 2022-03-08 | $14.19 | $14.45 | $14.19 | $14.31 | $13.78 | 22,083 |
| 2022-03-07 | $14.60 | $14.60 | $14.19 | $14.19 | $13.67 | 20,389 |
| 2022-03-04 | $14.48 | $14.48 | $14.33 | $14.46 | $13.94 | 13,539 |
| 2022-03-03 | $14.41 | $14.48 | $14.33 | $14.44 | $13.92 | 16,898 |
| 2022-03-02 | $14.29 | $14.46 | $14.29 | $14.42 | $13.89 | 10,638 |
| 2022-03-01 | $14.25 | $14.32 | $14.07 | $14.15 | $13.63 | 11,143 |
| 2022-02-28 | $14.23 | $14.33 | $14.12 | $14.28 | $13.76 | 20,672 |
| 2022-02-25 | $14.20 | $14.37 | $14.15 | $14.33 | $13.81 | 8,029 |
| 2022-02-24 | $13.70 | $14.15 | $13.56 | $14.09 | $13.58 | 22,408 |
| 2022-02-23 | $14.27 | $14.27 | $13.91 | $13.94 | $13.43 | 32,651 |
| 2022-02-22 | $14.28 | $14.28 | $14.08 | $14.17 | $13.66 | 24,123 |
| 2022-02-18 | $14.45 | $14.53 | $14.37 | $14.40 | $13.87 | 22,320 |
| 2022-02-17 | $14.63 | $14.63 | $14.39 | $14.42 | $13.89 | 19,856 |
| 2022-02-16 | $14.53 | $14.62 | $14.46 | $14.62 | $14.09 | 23,438 |
| 2022-02-15 | $14.39 | $14.45 | $14.34 | $14.43 | $13.90 | 8,976 |
| 2022-02-14 | $14.50 | $14.50 | $14.27 | $14.31 | $13.71 | 24,451 |
| 2022-02-11 | $14.51 | $14.60 | $14.35 | $14.45 | $13.84 | 19,851 |
| 2022-02-10 | $14.60 | $14.71 | $14.40 | $14.42 | $13.82 | 16,785 |
| 2022-02-09 | $14.54 | $14.67 | $14.54 | $14.61 | $13.99 | 47,008 |
| 2022-02-08 | $14.43 | $14.55 | $14.43 | $14.50 | $13.89 | 11,133 |
| 2022-02-07 | $14.58 | $14.58 | $14.46 | $14.49 | $13.88 | 12,940 |
| 2022-02-04 | $14.53 | $14.57 | $14.30 | $14.48 | $13.87 | 23,856 |
| 2022-02-03 | $14.71 | $14.72 | $14.59 | $14.59 | $13.98 | 16,836 |
| 2022-02-02 | $14.81 | $14.93 | $14.74 | $14.82 | $14.20 | 13,083 |
| 2022-02-01 | $14.92 | $14.92 | $14.70 | $14.84 | $14.22 | 17,650 |
| 2022-01-31 | $14.65 | $14.88 | $14.60 | $14.88 | $14.25 | 11,621 |
| 2022-01-28 | $14.61 | $14.65 | $14.23 | $14.65 | $14.03 | 36,566 |
| 2022-01-27 | $14.59 | $14.75 | $14.37 | $14.42 | $13.81 | 15,473 |
| 2022-01-26 | $14.62 | $14.94 | $14.50 | $14.58 | $13.97 | 34,426 |
| 2022-01-25 | $14.45 | $14.79 | $14.37 | $14.73 | $14.11 | 16,805 |
| 2022-01-24 | $14.59 | $14.69 | $14.15 | $14.65 | $14.03 | 55,161 |
| 2022-01-21 | $14.81 | $14.83 | $14.67 | $14.69 | $14.07 | 61,688 |
| 2022-01-20 | $15.03 | $15.18 | $14.82 | $14.82 | $14.20 | 24,719 |
| 2022-01-19 | $15.22 | $15.31 | $15.08 | $15.08 | $14.44 | 23,015 |
| 2022-01-18 | $15.51 | $15.51 | $15.35 | $15.36 | $14.63 | 13,965 |
| 2022-01-14 | $15.43 | $15.52 | $15.40 | $15.51 | $14.78 | 17,186 |
| 2022-01-13 | $15.62 | $15.71 | $15.57 | $15.57 | $14.83 | 19,729 |
| 2022-01-12 | $15.72 | $15.72 | $15.53 | $15.54 | $14.80 | 29,858 |
| 2022-01-11 | $15.57 | $15.59 | $15.46 | $15.57 | $14.84 | 15,111 |
| 2022-01-10 | $15.76 | $15.76 | $15.50 | $15.57 | $14.83 | 42,025 |
| 2022-01-07 | $15.65 | $15.70 | $15.61 | $15.64 | $14.90 | 15,411 |
| 2022-01-06 | $15.50 | $15.64 | $15.49 | $15.61 | $14.87 | 36,613 |
| 2022-01-05 | $15.77 | $15.84 | $15.50 | $15.53 | $14.80 | 27,604 |
| 2022-01-04 | $15.75 | $15.87 | $15.75 | $15.79 | $15.04 | 19,484 |
| 2022-01-03 | $15.55 | $15.73 | $15.55 | $15.66 | $14.92 | 33,836 |
| 2021-12-31 | $15.65 | $15.65 | $15.55 | $15.55 | $14.81 | 33,410 |
| 2021-12-30 | $15.56 | $15.64 | $15.54 | $15.56 | $14.82 | 31,308 |
| 2021-12-29 | $15.54 | $15.54 | $15.36 | $15.49 | $14.76 | 23,957 |
| 2021-12-28 | $15.52 | $15.52 | $15.44 | $15.47 | $14.74 | 36,694 |
| 2021-12-27 | $15.26 | $15.47 | $15.26 | $15.47 | $14.68 | 14,459 |
| 2021-12-23 | $15.42 | $15.42 | $15.30 | $15.32 | $14.54 | 9,981 |
| 2021-12-22 | $15.17 | $15.29 | $15.16 | $15.27 | $14.49 | 9,667 |
| 2021-12-21 | $15.00 | $15.16 | $14.96 | $15.15 | $14.38 | 14,379 |
| 2021-12-20 | $14.72 | $14.80 | $14.53 | $14.77 | $14.02 | 31,161 |
| 2021-12-17 | $14.94 | $15.05 | $14.90 | $14.95 | $14.19 | 9,685 |
| 2021-12-16 | $15.23 | $15.23 | $14.92 | $14.94 | $14.18 | 53,004 |
| 2021-12-15 | $15.09 | $15.09 | $14.77 | $15.02 | $14.25 | 21,891 |
| 2021-12-14 | $15.24 | $15.43 | $14.85 | $14.85 | $14.09 | 29,108 |
| 2021-12-13 | $15.29 | $15.29 | $15.07 | $15.15 | $14.30 | 17,293 |
| 2021-12-10 | $15.32 | $15.35 | $15.21 | $15.24 | $14.38 | 13,838 |
| 2021-12-09 | $15.45 | $15.45 | $15.30 | $15.31 | $14.45 | 13,688 |
| 2021-12-08 | $15.56 | $15.56 | $15.35 | $15.47 | $14.60 | 17,403 |
| 2021-12-07 | $15.31 | $15.44 | $15.31 | $15.36 | $14.50 | 21,852 |
| 2021-12-06 | $15.14 | $15.32 | $15.09 | $15.25 | $14.39 | 31,627 |
| 2021-12-03 | $15.20 | $15.20 | $14.86 | $14.89 | $14.05 | 35,888 |
| 2021-12-02 | $14.62 | $15.09 | $14.62 | $15.04 | $14.19 | 39,373 |
| 2021-12-01 | $15.14 | $15.17 | $14.61 | $14.61 | $13.79 | 44,796 |
| 2021-11-30 | $15.07 | $15.07 | $14.85 | $14.86 | $14.02 | 34,568 |
| 2021-11-29 | $15.23 | $15.24 | $15.01 | $15.12 | $14.27 | 48,631 |
| 2021-11-26 | $15.36 | $15.36 | $14.96 | $15.14 | $14.29 | 79,116 |
| 2021-11-24 | $15.42 | $15.57 | $15.42 | $15.56 | $14.68 | 14,829 |
| 2021-11-23 | $15.42 | $15.48 | $15.37 | $15.45 | $14.58 | 20,409 |
| 2021-11-22 | $15.38 | $15.51 | $15.34 | $15.40 | $14.53 | 15,754 |
| 2021-11-19 | $15.68 | $15.68 | $15.33 | $15.42 | $14.55 | 33,994 |
| 2021-11-18 | $15.56 | $15.56 | $15.46 | $15.54 | $14.67 | 12,427 |
| 2021-11-17 | $15.60 | $15.60 | $15.37 | $15.56 | $14.68 | 26,371 |
| 2021-11-16 | $15.70 | $15.71 | $15.60 | $15.62 | $14.74 | 32,082 |
| 2021-11-15 | $15.90 | $15.90 | $15.71 | $15.82 | $14.85 | 36,594 |
| 2021-11-12 | $15.70 | $15.82 | $15.69 | $15.71 | $14.75 | 22,978 |
| 2021-11-11 | $15.71 | $15.78 | $15.70 | $15.78 | $14.81 | 17,493 |
| 2021-11-10 | $15.72 | $15.83 | $15.70 | $15.70 | $14.74 | 18,830 |
| 2021-11-09 | $15.61 | $15.78 | $15.61 | $15.73 | $14.77 | 16,960 |
| 2021-11-08 | $15.90 | $15.90 | $15.67 | $15.70 | $14.74 | 39,131 |
| 2021-11-05 | $15.77 | $15.84 | $15.74 | $15.76 | $14.79 | 19,299 |
| 2021-11-04 | $15.73 | $15.75 | $15.50 | $15.53 | $14.58 | 20,333 |
| 2021-11-03 | $15.70 | $15.70 | $15.53 | $15.66 | $14.70 | 29,544 |
| 2021-11-02 | $15.70 | $15.70 | $15.47 | $15.52 | $14.57 | 15,506 |
| 2021-11-01 | $15.60 | $15.60 | $15.42 | $15.60 | $14.64 | 17,997 |
| 2021-10-29 | $15.55 | $15.55 | $15.36 | $15.41 | $14.46 | 21,198 |
| 2021-10-28 | $15.63 | $15.63 | $15.42 | $15.53 | $14.57 | 8,438 |
| 2021-10-27 | $15.50 | $15.55 | $15.42 | $15.42 | $14.47 | 29,998 |
| 2021-10-26 | $15.70 | $15.70 | $15.52 | $15.54 | $14.58 | 25,045 |
| 2021-10-25 | $15.51 | $15.60 | $15.50 | $15.54 | $14.59 | 53,726 |
| 2021-10-22 | $15.50 | $15.63 | $15.50 | $15.53 | $14.58 | 50,532 |
| 2021-10-21 | $15.50 | $15.68 | $15.50 | $15.60 | $14.64 | 37,303 |
| 2021-10-20 | $15.60 | $15.64 | $15.48 | $15.64 | $14.68 | 37,367 |
| 2021-10-19 | $15.69 | $15.69 | $15.44 | $15.47 | $14.52 | 30,018 |
| 2021-10-18 | $15.71 | $15.71 | $15.47 | $15.58 | $14.55 | 31,328 |
| 2021-10-15 | $15.60 | $15.66 | $15.50 | $15.51 | $14.48 | 30,225 |
| 2021-10-14 | $15.39 | $15.53 | $15.39 | $15.49 | $14.46 | 13,756 |
| 2021-10-13 | $15.54 | $15.54 | $15.24 | $15.39 | $14.37 | 51,611 |
| 2021-10-12 | $15.28 | $15.32 | $15.27 | $15.30 | $14.29 | 25,854 |
| 2021-10-11 | $15.19 | $15.23 | $15.13 | $15.19 | $14.18 | 50,047 |
| 2021-10-08 | $15.25 | $15.25 | $15.14 | $15.16 | $14.15 | 36,846 |
| 2021-10-07 | $15.25 | $15.29 | $15.15 | $15.16 | $14.15 | 53,439 |
| 2021-10-06 | $15.04 | $15.12 | $14.85 | $15.12 | $14.11 | 32,027 |
| 2021-10-05 | $15.15 | $15.15 | $15.02 | $15.05 | $14.06 | 34,707 |
| 2021-10-04 | $15.10 | $15.14 | $15.05 | $15.11 | $14.10 | 17,057 |
| 2021-10-01 | $14.92 | $15.14 | $14.88 | $15.09 | $14.09 | 24,613 |
| 2021-09-30 | $15.05 | $15.05 | $14.87 | $14.87 | $13.88 | 38,724 |
| 2021-09-29 | $14.93 | $15.05 | $14.93 | $15.01 | $14.01 | 30,762 |
| 2021-09-28 | $15.07 | $15.07 | $14.93 | $14.95 | $13.96 | 84,881 |
| 2021-09-27 | $15.20 | $15.28 | $15.07 | $15.07 | $14.07 | 77,489 |
| 2021-09-24 | $15.38 | $15.38 | $15.09 | $15.09 | $14.09 | 77,109 |
| 2021-09-23 | $16.70 | $17.98 | $15.15 | $15.20 | $14.19 | 442,814 |
| 2021-09-22 | $15.09 | $18.86 | $15.09 | $15.50 | $14.47 | 205,876 |
Hoya Capital High Dividend Yield ETF (RIET) News Headlines
Recent Hoya Capital High Dividend Yield ETF (RIET) News
Similar Companies to Hoya Capital High Dividend Yield ETF (RIET) 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 | -- | -- | -- |