Cohen & Steers Real Estate Opportunities and Income Fund (RLTY) Exchange: NYSE
Data as of May 22, 2025
$14.93 ($-0.15) -0.99%
Cohen & Steers Real Estate Opportunities and Income Fund - Daily Information
Click for more stock information on Cohen & Steers Real Estate Opportunities and Income Fund.| Daily Information | Data |
|---|---|
| Date | May 22, 2025 |
| Open | $15.06 |
| Previous Close | $14.93 |
| High | $15.12 |
| Low | $14.90 |
| Adjusted Open | $15.06 |
| Previous Adjusted Close | $14.93 |
| Adjusted High | $15.12 |
| Adjusted Low | $14.90 |
Invest in Cohen & Steers Real Estate Opportunities and Income Fund (RLTY)
Historical Stock Data for Cohen & Steers Real Estate Opportunities and Income Fund (RLTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | $15.06 | $15.12 | $14.90 | $14.93 | $14.93 | 48,342 |
| 2025-05-13 | $15.21 | $15.36 | $15.01 | $15.08 | $15.08 | 58,667 |
| 2025-05-12 | $15.41 | $15.50 | $15.24 | $15.41 | $15.30 | 68,919 |
| 2025-05-09 | $15.07 | $15.32 | $15.04 | $15.24 | $15.13 | 50,125 |
| 2025-05-08 | $15.14 | $15.26 | $15.00 | $15.13 | $15.02 | 62,255 |
| 2025-05-07 | $15.25 | $15.25 | $15.09 | $15.14 | $15.03 | 52,132 |
| 2025-05-06 | $15.16 | $15.26 | $15.06 | $15.15 | $15.04 | 68,216 |
| 2025-05-05 | $15.11 | $15.40 | $15.06 | $15.22 | $15.11 | 77,671 |
| 2025-05-02 | $15.27 | $15.30 | $15.21 | $15.22 | $15.11 | 60,631 |
| 2025-05-01 | $14.98 | $15.33 | $14.92 | $15.16 | $15.05 | 72,483 |
| 2025-04-30 | $14.80 | $15.07 | $14.66 | $14.96 | $14.85 | 76,198 |
| 2025-04-29 | $14.74 | $14.94 | $14.70 | $14.91 | $14.80 | 67,000 |
| 2025-04-28 | $14.75 | $14.79 | $14.61 | $14.74 | $14.63 | 43,610 |
| 2025-04-25 | $14.75 | $14.75 | $14.45 | $14.59 | $14.48 | 41,758 |
| 2025-04-24 | $14.53 | $14.81 | $14.51 | $14.60 | $14.49 | 47,284 |
| 2025-04-23 | $14.64 | $14.88 | $14.45 | $14.53 | $14.42 | 55,941 |
| 2025-04-22 | $14.26 | $14.57 | $14.26 | $14.49 | $14.39 | 35,519 |
| 2025-04-21 | $14.55 | $14.55 | $14.06 | $14.23 | $14.13 | 46,999 |
| 2025-04-17 | $14.29 | $14.66 | $14.29 | $14.55 | $14.44 | 56,801 |
| 2025-04-16 | $14.33 | $14.46 | $14.23 | $14.29 | $14.19 | 90,777 |
| 2025-04-15 | $14.14 | $14.38 | $14.14 | $14.32 | $14.22 | 46,334 |
| 2025-04-14 | $13.98 | $14.26 | $13.91 | $14.21 | $14.11 | 58,339 |
| 2025-04-11 | $13.74 | $13.88 | $13.50 | $13.86 | $13.76 | 64,305 |
| 2025-04-10 | $13.96 | $13.96 | $13.42 | $13.61 | $13.51 | 66,400 |
| 2025-04-09 | $13.00 | $14.05 | $12.90 | $13.91 | $13.81 | 242,212 |
| 2025-04-08 | $13.70 | $13.96 | $13.11 | $13.19 | $13.09 | 147,248 |
| 2025-04-07 | $13.72 | $14.16 | $13.25 | $13.62 | $13.41 | 171,928 |
| 2025-04-04 | $14.95 | $14.95 | $14.10 | $14.14 | $13.92 | 191,482 |
| 2025-04-03 | $15.25 | $15.37 | $15.01 | $15.04 | $14.81 | 95,355 |
| 2025-04-02 | $15.35 | $15.54 | $15.28 | $15.44 | $15.20 | 37,162 |
| 2025-04-01 | $15.43 | $15.43 | $15.15 | $15.38 | $15.14 | 41,564 |
| 2025-03-31 | $15.22 | $15.45 | $15.20 | $15.34 | $15.10 | 49,903 |
| 2025-03-28 | $15.28 | $15.28 | $15.10 | $15.24 | $15.24 | 103,222 |
| 2025-03-27 | $15.33 | $15.38 | $15.17 | $15.18 | $15.18 | 45,754 |
| 2025-03-26 | $15.16 | $15.31 | $15.10 | $15.23 | $15.23 | 51,302 |
| 2025-03-25 | $15.49 | $15.55 | $15.09 | $15.17 | $15.17 | 99,200 |
| 2025-03-24 | $15.35 | $15.51 | $15.31 | $15.46 | $15.46 | 90,554 |
| 2025-03-21 | $15.37 | $15.50 | $15.33 | $15.34 | $15.34 | 49,073 |
| 2025-03-20 | $15.53 | $15.71 | $15.44 | $15.50 | $15.50 | 60,976 |
| 2025-03-19 | $15.57 | $15.75 | $15.52 | $15.64 | $15.64 | 59,196 |
| 2025-03-18 | $15.50 | $15.60 | $15.26 | $15.57 | $15.57 | 54,286 |
| 2025-03-17 | $15.12 | $15.50 | $15.05 | $15.50 | $15.50 | 70,859 |
| 2025-03-14 | $15.13 | $15.20 | $15.05 | $15.06 | $15.06 | 25,906 |
| 2025-03-13 | $15.22 | $15.30 | $14.98 | $14.99 | $14.99 | 42,232 |
| 2025-03-12 | $15.17 | $15.31 | $15.04 | $15.13 | $15.13 | 89,158 |
| 2025-03-11 | $15.42 | $15.42 | $15.12 | $15.17 | $15.17 | 66,574 |
| 2025-03-10 | $15.32 | $15.69 | $15.32 | $15.43 | $15.32 | 99,886 |
| 2025-03-07 | $15.49 | $15.57 | $15.38 | $15.50 | $15.39 | 91,743 |
| 2025-03-06 | $15.81 | $15.83 | $15.49 | $15.50 | $15.39 | 123,068 |
| 2025-03-05 | $15.70 | $15.96 | $15.67 | $15.88 | $15.77 | 43,684 |
| 2025-03-04 | $15.96 | $16.17 | $15.68 | $15.83 | $15.72 | 148,932 |
| 2025-03-03 | $16.05 | $16.25 | $15.81 | $15.88 | $15.77 | 176,149 |
| 2025-02-28 | $15.92 | $16.06 | $15.80 | $15.91 | $15.91 | 153,051 |
| 2025-02-27 | $15.94 | $15.99 | $15.73 | $15.80 | $15.80 | 111,072 |
| 2025-02-26 | $15.93 | $16.08 | $15.82 | $15.83 | $15.83 | 188,128 |
| 2025-02-25 | $15.77 | $15.94 | $15.66 | $15.86 | $15.86 | 98,513 |
| 2025-02-24 | $15.80 | $15.89 | $15.51 | $15.67 | $15.67 | 92,388 |
| 2025-02-21 | $15.62 | $15.72 | $15.56 | $15.72 | $15.72 | 120,648 |
| 2025-02-20 | $15.42 | $15.65 | $15.40 | $15.59 | $15.59 | 137,246 |
| 2025-02-19 | $15.47 | $15.58 | $15.35 | $15.51 | $15.51 | 134,203 |
| 2025-02-18 | $15.51 | $15.67 | $15.38 | $15.52 | $15.52 | 79,739 |
| 2025-02-14 | $15.59 | $15.65 | $15.40 | $15.50 | $15.50 | 67,219 |
| 2025-02-13 | $15.54 | $15.54 | $15.41 | $15.48 | $15.48 | 99,350 |
| 2025-02-12 | $15.44 | $15.60 | $15.23 | $15.54 | $15.54 | 71,532 |
| 2025-02-11 | $15.49 | $15.70 | $15.44 | $15.52 | $15.52 | 76,688 |
| 2025-02-10 | $15.80 | $15.82 | $15.68 | $15.75 | $15.64 | 81,040 |
| 2025-02-07 | $15.69 | $15.79 | $15.60 | $15.66 | $15.55 | 60,253 |
| 2025-02-06 | $15.62 | $15.78 | $15.60 | $15.67 | $15.56 | 43,988 |
| 2025-02-05 | $15.60 | $15.78 | $15.60 | $15.64 | $15.53 | 60,023 |
| 2025-02-04 | $15.65 | $15.75 | $15.51 | $15.59 | $15.48 | 53,254 |
| 2025-02-03 | $15.28 | $15.77 | $15.28 | $15.65 | $15.54 | 92,184 |
| 2025-01-31 | $15.67 | $15.83 | $15.55 | $15.66 | $15.55 | 54,916 |
| 2025-01-30 | $15.41 | $15.68 | $15.41 | $15.55 | $15.44 | 49,482 |
| 2025-01-29 | $15.45 | $15.49 | $15.23 | $15.41 | $15.30 | 64,638 |
| 2025-01-28 | $15.84 | $15.84 | $15.32 | $15.38 | $15.27 | 98,780 |
| 2025-01-27 | $15.50 | $15.83 | $15.43 | $15.76 | $15.65 | 98,624 |
| 2025-01-24 | $15.35 | $15.52 | $15.27 | $15.42 | $15.31 | 53,580 |
| 2025-01-23 | $15.43 | $15.44 | $15.18 | $15.30 | $15.19 | 57,845 |
| 2025-01-22 | $15.54 | $15.70 | $15.40 | $15.49 | $15.38 | 69,767 |
| 2025-01-21 | $15.40 | $15.68 | $15.39 | $15.61 | $15.50 | 69,945 |
| 2025-01-17 | $15.48 | $15.66 | $15.31 | $15.39 | $15.28 | 99,651 |
| 2025-01-16 | $15.19 | $15.47 | $15.00 | $15.34 | $15.23 | 146,749 |
| 2025-01-15 | $15.09 | $15.25 | $14.85 | $15.09 | $14.98 | 129,732 |
| 2025-01-14 | $14.40 | $14.65 | $14.38 | $14.59 | $14.59 | 86,746 |
| 2025-01-13 | $14.31 | $14.57 | $14.30 | $14.53 | $14.42 | 87,741 |
| 2025-01-10 | $14.61 | $14.65 | $14.10 | $14.39 | $14.28 | 158,709 |
| 2025-01-08 | $14.67 | $14.75 | $14.61 | $14.70 | $14.59 | 70,107 |
| 2025-01-07 | $14.90 | $14.97 | $14.58 | $14.66 | $14.55 | 75,041 |
| 2025-01-06 | $15.01 | $15.04 | $14.80 | $14.81 | $14.70 | 90,264 |
| 2025-01-03 | $14.70 | $15.11 | $14.60 | $14.97 | $14.86 | 74,365 |
| 2025-01-02 | $14.96 | $14.96 | $14.69 | $14.76 | $14.65 | 86,374 |
| 2024-12-31 | $14.66 | $14.99 | $14.63 | $14.78 | $14.67 | 152,067 |
| 2024-12-30 | $14.69 | $14.82 | $14.60 | $14.68 | $14.57 | 161,670 |
| 2024-12-27 | $15.04 | $15.04 | $14.80 | $14.85 | $14.74 | 125,570 |
| 2024-12-26 | $15.00 | $15.28 | $14.92 | $15.05 | $14.94 | 101,756 |
| 2024-12-24 | $14.84 | $15.13 | $14.75 | $15.04 | $14.93 | 51,203 |
| 2024-12-23 | $14.74 | $14.88 | $14.70 | $14.80 | $14.69 | 101,917 |
| 2024-12-20 | $14.69 | $15.03 | $14.60 | $14.83 | $14.83 | 130,015 |
| 2024-12-19 | $14.75 | $14.89 | $14.56 | $14.57 | $14.57 | 96,442 |
| 2024-12-18 | $15.25 | $15.34 | $14.85 | $14.85 | $14.85 | 138,505 |
| 2024-12-17 | $15.58 | $15.60 | $15.28 | $15.33 | $15.33 | 96,952 |
| 2024-12-16 | $15.68 | $15.72 | $15.48 | $15.50 | $15.50 | 124,378 |
| 2024-12-13 | $15.62 | $15.77 | $15.58 | $15.61 | $15.61 | 96,008 |
| 2024-12-12 | $15.76 | $16.00 | $15.58 | $15.59 | $15.59 | 139,326 |
| 2024-12-11 | $15.79 | $15.99 | $15.69 | $15.81 | $15.81 | 116,529 |
| 2024-12-10 | $15.96 | $16.06 | $15.81 | $15.88 | $15.88 | 111,629 |
| 2024-12-09 | $15.99 | $16.10 | $15.99 | $16.02 | $16.02 | 59,717 |
| 2024-12-06 | $16.12 | $16.17 | $15.95 | $16.00 | $16.00 | 64,209 |
| 2024-12-05 | $15.96 | $16.10 | $15.91 | $16.00 | $16.00 | 56,531 |
| 2024-12-04 | $16.17 | $16.20 | $15.93 | $15.98 | $15.98 | 92,838 |
| 2024-12-03 | $16.18 | $16.20 | $16.06 | $16.15 | $16.15 | 80,142 |
| 2024-12-02 | $16.60 | $16.60 | $16.04 | $16.11 | $16.11 | 116,393 |
| 2024-11-29 | $16.58 | $16.61 | $16.50 | $16.54 | $16.54 | 29,798 |
| 2024-11-27 | $16.23 | $16.50 | $16.23 | $16.48 | $16.48 | 73,867 |
| 2024-11-26 | $16.21 | $16.33 | $16.13 | $16.22 | $16.22 | 47,167 |
| 2024-11-25 | $16.28 | $16.43 | $16.19 | $16.23 | $16.23 | 83,452 |
| 2024-11-22 | $16.10 | $16.32 | $16.10 | $16.18 | $16.18 | 97,209 |
| 2024-11-21 | $15.95 | $16.16 | $15.95 | $16.08 | $16.08 | 120,440 |
| 2024-11-20 | $16.11 | $16.11 | $15.91 | $15.92 | $15.92 | 61,486 |
| 2024-11-19 | $15.95 | $16.14 | $15.84 | $16.13 | $16.13 | 87,183 |
| 2024-11-18 | $15.67 | $15.96 | $15.59 | $15.95 | $15.95 | 46,395 |
| 2024-11-15 | $15.70 | $15.80 | $15.45 | $15.66 | $15.66 | 79,320 |
| 2024-11-14 | $15.80 | $15.95 | $15.71 | $15.74 | $15.74 | 63,401 |
| 2024-11-13 | $15.96 | $16.11 | $15.84 | $15.86 | $15.86 | 84,604 |
| 2024-11-12 | $16.05 | $16.18 | $15.84 | $15.88 | $15.88 | 107,047 |
| 2024-11-11 | $16.62 | $16.79 | $16.21 | $16.23 | $16.12 | 117,847 |
| 2024-11-08 | $16.32 | $16.63 | $16.32 | $16.59 | $16.48 | 65,015 |
| 2024-11-07 | $15.92 | $16.34 | $15.92 | $16.28 | $16.17 | 94,505 |
| 2024-11-06 | $16.41 | $16.52 | $15.81 | $15.92 | $15.92 | 149,821 |
| 2024-11-05 | $15.96 | $16.23 | $15.96 | $16.22 | $16.22 | 98,106 |
| 2024-11-04 | $16.00 | $16.17 | $16.00 | $16.05 | $16.05 | 42,966 |
| 2024-11-01 | $16.39 | $16.39 | $16.00 | $16.00 | $16.00 | 86,400 |
| 2024-10-31 | $16.52 | $16.56 | $16.28 | $16.28 | $16.28 | 61,224 |
| 2024-10-30 | $16.39 | $16.61 | $16.36 | $16.40 | $16.40 | 54,614 |
| 2024-10-29 | $16.60 | $16.60 | $16.39 | $16.39 | $16.39 | 63,266 |
| 2024-10-28 | $16.81 | $16.83 | $16.66 | $16.67 | $16.67 | 58,527 |
| 2024-10-25 | $16.74 | $16.87 | $16.65 | $16.65 | $16.65 | 50,492 |
| 2024-10-24 | $16.65 | $16.86 | $16.61 | $16.61 | $16.61 | 62,544 |
| 2024-10-23 | $16.60 | $16.82 | $16.60 | $16.62 | $16.62 | 77,063 |
| 2024-10-22 | $16.62 | $16.76 | $16.62 | $16.64 | $16.64 | 33,976 |
| 2024-10-21 | $17.03 | $17.05 | $16.60 | $16.61 | $16.61 | 90,897 |
| 2024-10-18 | $17.02 | $17.24 | $17.00 | $17.02 | $17.02 | 87,862 |
| 2024-10-17 | $17.36 | $17.36 | $17.01 | $17.02 | $17.02 | 51,799 |
| 2024-10-16 | $17.14 | $17.34 | $17.14 | $17.32 | $17.32 | 44,236 |
| 2024-10-15 | $17.07 | $17.21 | $16.95 | $17.14 | $17.14 | 56,532 |
| 2024-10-14 | $16.98 | $17.14 | $16.85 | $17.03 | $16.92 | 70,724 |
| 2024-10-11 | $16.66 | $16.95 | $16.66 | $16.95 | $16.84 | 58,711 |
| 2024-10-10 | $16.78 | $16.86 | $16.63 | $16.66 | $16.55 | 46,180 |
| 2024-10-09 | $16.52 | $16.89 | $16.51 | $16.78 | $16.67 | 76,987 |
| 2024-10-08 | $16.42 | $16.56 | $16.36 | $16.50 | $16.39 | 63,287 |
| 2024-10-07 | $16.30 | $16.43 | $16.30 | $16.43 | $16.33 | 84,458 |
| 2024-10-04 | $16.47 | $16.48 | $16.22 | $16.32 | $16.22 | 66,352 |
| 2024-10-03 | $16.76 | $16.80 | $16.31 | $16.35 | $16.25 | 123,524 |
| 2024-10-02 | $17.07 | $17.08 | $16.72 | $16.76 | $16.65 | 66,378 |
| 2024-10-01 | $17.21 | $17.23 | $16.95 | $17.07 | $16.96 | 80,653 |
| 2024-09-30 | $17.02 | $17.28 | $16.95 | $17.09 | $16.98 | 76,585 |
| 2024-09-27 | $16.86 | $17.14 | $16.86 | $17.02 | $16.91 | 47,831 |
| 2024-09-26 | $17.06 | $17.26 | $16.72 | $16.86 | $16.75 | 104,564 |
| 2024-09-25 | $17.24 | $17.32 | $17.00 | $17.03 | $16.92 | 86,426 |
| 2024-09-24 | $17.16 | $17.36 | $17.15 | $17.21 | $17.10 | 112,214 |
| 2024-09-23 | $17.20 | $17.31 | $17.07 | $17.25 | $17.14 | 82,018 |
| 2024-09-20 | $17.46 | $17.49 | $17.05 | $17.07 | $17.07 | 90,316 |
| 2024-09-19 | $17.64 | $17.71 | $17.37 | $17.41 | $17.41 | 66,427 |
| 2024-09-18 | $17.55 | $17.66 | $17.30 | $17.51 | $17.51 | 114,378 |
| 2024-09-17 | $17.70 | $17.77 | $17.30 | $17.47 | $17.47 | 228,773 |
| 2024-09-16 | $17.10 | $17.49 | $17.07 | $17.49 | $17.49 | 249,721 |
| 2024-09-13 | $16.58 | $16.95 | $16.58 | $16.94 | $16.94 | 112,007 |
| 2024-09-12 | $16.55 | $16.62 | $16.33 | $16.50 | $16.50 | 123,105 |
| 2024-09-11 | $16.77 | $16.80 | $16.42 | $16.58 | $16.58 | 125,765 |
| 2024-09-10 | $16.84 | $16.88 | $16.61 | $16.72 | $16.72 | 137,115 |
| 2024-09-09 | $16.65 | $16.99 | $16.65 | $16.89 | $16.78 | 76,223 |
| 2024-09-06 | $16.76 | $16.86 | $16.55 | $16.64 | $16.53 | 76,798 |
| 2024-09-05 | $16.70 | $16.94 | $16.53 | $16.65 | $16.54 | 108,204 |
| 2024-09-04 | $16.77 | $17.00 | $16.53 | $16.63 | $16.52 | 122,866 |
| 2024-09-03 | $16.62 | $16.90 | $16.56 | $16.68 | $16.57 | 299,675 |
| 2024-08-30 | $16.45 | $16.51 | $16.33 | $16.49 | $16.38 | 64,353 |
| 2024-08-29 | $16.40 | $16.54 | $16.21 | $16.28 | $16.17 | 109,329 |
| 2024-08-28 | $16.48 | $16.57 | $16.18 | $16.24 | $16.13 | 94,439 |
| 2024-08-27 | $16.19 | $16.44 | $16.06 | $16.35 | $16.24 | 116,009 |
| 2024-08-26 | $15.85 | $16.12 | $15.69 | $16.12 | $16.12 | 137,837 |
| 2024-08-23 | $15.45 | $15.79 | $15.40 | $15.75 | $15.75 | 85,721 |
| 2024-08-22 | $15.34 | $15.42 | $15.32 | $15.34 | $15.34 | 32,297 |
| 2024-08-21 | $15.45 | $15.45 | $15.28 | $15.34 | $15.34 | 45,873 |
| 2024-08-20 | $15.39 | $15.44 | $15.30 | $15.32 | $15.32 | 25,934 |
| 2024-08-19 | $15.24 | $15.45 | $15.16 | $15.38 | $15.38 | 70,208 |
| 2024-08-16 | $15.17 | $15.26 | $15.09 | $15.16 | $15.16 | 38,071 |
| 2024-08-15 | $15.22 | $15.30 | $15.16 | $15.21 | $15.21 | 92,933 |
| 2024-08-14 | $15.04 | $15.29 | $14.95 | $15.17 | $15.17 | 151,212 |
| 2024-08-13 | $14.94 | $15.14 | $14.87 | $15.10 | $15.10 | 90,159 |
| 2024-08-12 | $15.22 | $15.43 | $14.79 | $14.86 | $14.75 | 251,625 |
| 2024-08-09 | $15.37 | $15.38 | $15.16 | $15.33 | $15.22 | 66,021 |
| 2024-08-08 | $15.34 | $15.46 | $15.13 | $15.17 | $15.06 | 103,268 |
| 2024-08-07 | $15.26 | $15.66 | $15.15 | $15.20 | $15.09 | 51,412 |
| 2024-08-06 | $14.72 | $15.45 | $14.72 | $15.24 | $15.13 | 67,688 |
| 2024-08-05 | $15.29 | $15.50 | $14.79 | $14.84 | $14.73 | 266,585 |
| 2024-08-02 | $15.66 | $15.92 | $15.66 | $15.82 | $15.70 | 89,467 |
| 2024-08-01 | $15.75 | $15.95 | $15.72 | $15.76 | $15.65 | 116,981 |
| 2024-07-31 | $15.81 | $15.92 | $15.68 | $15.76 | $15.65 | 80,826 |
| 2024-07-30 | $15.65 | $15.78 | $15.63 | $15.77 | $15.66 | 125,206 |
| 2024-07-29 | $15.60 | $15.79 | $15.50 | $15.58 | $15.58 | 109,341 |
| 2024-07-26 | $15.44 | $15.58 | $15.40 | $15.47 | $15.47 | 44,938 |
| 2024-07-25 | $15.31 | $15.54 | $15.20 | $15.47 | $15.47 | 74,651 |
| 2024-07-24 | $15.37 | $15.58 | $15.30 | $15.34 | $15.34 | 62,494 |
| 2024-07-23 | $15.49 | $15.59 | $15.30 | $15.33 | $15.33 | 76,138 |
| 2024-07-22 | $15.11 | $15.45 | $15.11 | $15.42 | $15.42 | 86,579 |
| 2024-07-19 | $15.09 | $15.12 | $15.01 | $15.06 | $15.06 | 31,041 |
| 2024-07-18 | $15.30 | $15.33 | $14.94 | $15.02 | $15.02 | 54,750 |
| 2024-07-17 | $15.07 | $15.40 | $15.01 | $15.24 | $15.24 | 62,028 |
| 2024-07-16 | $15.00 | $15.24 | $14.96 | $15.02 | $15.02 | 43,694 |
| 2024-07-15 | $14.82 | $15.15 | $14.82 | $15.04 | $14.93 | 85,985 |
| 2024-07-12 | $14.90 | $15.11 | $14.90 | $14.95 | $14.84 | 76,794 |
| 2024-07-11 | $14.47 | $14.98 | $14.47 | $14.82 | $14.71 | 100,219 |
| 2024-07-10 | $14.35 | $14.50 | $14.35 | $14.46 | $14.35 | 120,211 |
| 2024-07-09 | $14.32 | $14.50 | $14.30 | $14.44 | $14.34 | 42,187 |
| 2024-07-08 | $14.29 | $14.50 | $14.20 | $14.40 | $14.30 | 76,195 |
| 2024-07-05 | $14.26 | $14.34 | $14.18 | $14.26 | $14.16 | 60,127 |
| 2024-07-03 | $14.30 | $14.39 | $14.13 | $14.15 | $14.05 | 42,550 |
| 2024-07-02 | $14.21 | $14.30 | $14.11 | $14.27 | $14.17 | 47,466 |
| 2024-07-01 | $14.30 | $14.30 | $14.16 | $14.22 | $14.12 | 62,217 |
| 2024-06-28 | $14.28 | $14.28 | $14.11 | $14.23 | $14.13 | 126,795 |
| 2024-06-27 | $14.00 | $14.12 | $13.90 | $14.11 | $14.01 | 68,457 |
| 2024-06-26 | $14.01 | $14.01 | $13.83 | $13.93 | $13.83 | 78,403 |
| 2024-06-25 | $14.27 | $14.27 | $13.89 | $14.01 | $13.91 | 65,940 |
| 2024-06-24 | $14.34 | $14.36 | $14.16 | $14.21 | $14.11 | 53,345 |
| 2024-06-21 | $14.33 | $14.37 | $14.19 | $14.29 | $14.19 | 38,403 |
| 2024-06-20 | $14.16 | $14.26 | $14.11 | $14.21 | $14.11 | 25,558 |
| 2024-06-18 | $14.07 | $14.32 | $14.07 | $14.22 | $14.12 | 52,939 |
| 2024-06-17 | $14.14 | $14.27 | $14.02 | $14.22 | $14.12 | 20,901 |
| 2024-06-14 | $14.13 | $14.26 | $14.06 | $14.17 | $14.07 | 26,768 |
| 2024-06-13 | $14.08 | $14.15 | $14.02 | $14.13 | $14.03 | 20,230 |
| 2024-06-12 | $14.14 | $14.42 | $14.02 | $14.17 | $14.07 | 97,283 |
| 2024-06-11 | $13.98 | $14.10 | $13.93 | $14.01 | $13.90 | 74,485 |
| 2024-06-10 | $14.05 | $14.21 | $13.99 | $14.09 | $13.88 | 23,495 |
| 2024-06-07 | $14.12 | $14.17 | $14.00 | $14.05 | $13.84 | 42,087 |
| 2024-06-06 | $14.19 | $14.21 | $14.07 | $14.17 | $13.96 | 53,279 |
| 2024-06-05 | $13.98 | $14.12 | $13.91 | $14.08 | $13.87 | 59,645 |
| 2024-06-04 | $13.89 | $14.07 | $13.88 | $14.03 | $13.82 | 36,134 |
| 2024-06-03 | $13.72 | $13.95 | $13.72 | $13.86 | $13.65 | 68,046 |
| 2024-05-31 | $13.66 | $13.75 | $13.52 | $13.71 | $13.50 | 81,602 |
| 2024-05-30 | $13.27 | $13.57 | $13.27 | $13.52 | $13.32 | 53,848 |
| 2024-05-29 | $13.41 | $13.41 | $13.23 | $13.28 | $13.08 | 72,117 |
| 2024-05-28 | $13.58 | $13.66 | $13.36 | $13.36 | $13.16 | 106,892 |
| 2024-05-24 | $13.67 | $13.91 | $13.60 | $13.62 | $13.62 | 37,076 |
| 2024-05-23 | $13.79 | $14.00 | $13.52 | $13.64 | $13.64 | 78,199 |
| 2024-05-22 | $13.97 | $13.97 | $13.79 | $13.81 | $13.81 | 61,237 |
| 2024-05-21 | $13.76 | $13.93 | $13.72 | $13.89 | $13.89 | 105,128 |
| 2024-05-20 | $13.86 | $13.98 | $13.82 | $13.82 | $13.82 | 51,048 |
| 2024-05-17 | $13.76 | $13.94 | $13.76 | $13.93 | $13.93 | 66,922 |
| 2024-05-16 | $13.91 | $13.91 | $13.72 | $13.82 | $13.82 | 60,684 |
| 2024-05-15 | $13.87 | $13.96 | $13.86 | $13.91 | $13.91 | 49,668 |
| 2024-05-14 | $13.68 | $13.85 | $13.67 | $13.75 | $13.75 | 90,213 |
| 2024-05-13 | $13.82 | $13.86 | $13.67 | $13.81 | $13.70 | 28,213 |
| 2024-05-10 | $13.81 | $13.83 | $13.74 | $13.77 | $13.66 | 35,373 |
| 2024-05-09 | $13.57 | $13.80 | $13.57 | $13.78 | $13.67 | 40,801 |
| 2024-05-08 | $13.81 | $13.81 | $13.47 | $13.51 | $13.40 | 79,383 |
| 2024-05-07 | $13.62 | $13.84 | $13.62 | $13.74 | $13.63 | 44,109 |
| 2024-05-06 | $13.60 | $13.69 | $13.55 | $13.62 | $13.51 | 87,336 |
| 2024-05-03 | $13.76 | $13.76 | $13.55 | $13.59 | $13.48 | 41,388 |
| 2024-05-02 | $13.46 | $13.50 | $13.30 | $13.47 | $13.36 | 56,838 |
| 2024-05-01 | $13.30 | $13.48 | $13.28 | $13.34 | $13.23 | 140,161 |
| 2024-04-30 | $13.45 | $13.49 | $13.25 | $13.31 | $13.31 | 75,221 |
| 2024-04-29 | $13.46 | $13.46 | $13.31 | $13.37 | $13.37 | 55,861 |
| 2024-04-26 | $13.26 | $13.42 | $13.26 | $13.29 | $13.29 | 29,912 |
| 2024-04-25 | $13.35 | $13.42 | $13.16 | $13.21 | $13.21 | 63,808 |
| 2024-04-24 | $13.38 | $13.54 | $13.38 | $13.44 | $13.44 | 37,416 |
| 2024-04-23 | $13.36 | $13.57 | $13.36 | $13.53 | $13.53 | 37,492 |
| 2024-04-22 | $13.31 | $13.41 | $13.19 | $13.39 | $13.39 | 46,302 |
| 2024-04-19 | $13.11 | $13.27 | $13.11 | $13.16 | $13.16 | 30,446 |
| 2024-04-18 | $13.26 | $13.28 | $13.02 | $13.02 | $13.02 | 60,936 |
| 2024-04-17 | $13.17 | $13.26 | $13.04 | $13.17 | $13.17 | 48,999 |
| 2024-04-16 | $13.20 | $13.27 | $12.98 | $13.00 | $13.00 | 103,319 |
| 2024-04-15 | $13.64 | $13.70 | $13.16 | $13.18 | $13.18 | 79,955 |
| 2024-04-12 | $13.64 | $13.66 | $13.44 | $13.50 | $13.50 | 65,099 |
| 2024-04-11 | $13.66 | $13.79 | $13.61 | $13.66 | $13.66 | 71,736 |
| 2024-04-10 | $14.03 | $14.03 | $13.66 | $13.67 | $13.67 | 121,000 |
| 2024-04-09 | $14.03 | $14.27 | $14.01 | $14.17 | $14.17 | 62,857 |
| 2024-04-08 | $14.13 | $14.33 | $14.13 | $14.19 | $14.08 | 51,334 |
| 2024-04-05 | $14.22 | $14.29 | $14.10 | $14.11 | $14.00 | 90,027 |
| 2024-04-04 | $14.34 | $14.35 | $14.18 | $14.22 | $14.11 | 38,812 |
| 2024-04-03 | $14.25 | $14.35 | $14.14 | $14.17 | $14.06 | 104,667 |
| 2024-04-02 | $14.47 | $14.51 | $14.33 | $14.42 | $14.31 | 50,763 |
| 2024-04-01 | $14.77 | $14.78 | $14.51 | $14.56 | $14.45 | 81,649 |
| 2024-03-28 | $14.58 | $14.86 | $14.58 | $14.74 | $14.63 | 114,012 |
| 2024-03-27 | $14.28 | $14.57 | $14.28 | $14.57 | $14.46 | 72,223 |
| 2024-03-26 | $14.30 | $14.34 | $14.23 | $14.25 | $14.14 | 61,490 |
| 2024-03-25 | $14.25 | $14.25 | $14.07 | $14.22 | $14.11 | 111,671 |
| 2024-03-22 | $14.05 | $14.18 | $13.99 | $14.12 | $14.01 | 135,101 |
| 2024-03-21 | $14.05 | $14.13 | $13.98 | $14.03 | $13.92 | 63,789 |
| 2024-03-20 | $13.86 | $14.06 | $13.86 | $14.03 | $13.92 | 76,242 |
| 2024-03-19 | $14.09 | $14.09 | $13.90 | $13.96 | $13.85 | 88,410 |
| 2024-03-18 | $13.89 | $14.11 | $13.89 | $14.00 | $13.89 | 141,785 |
| 2024-03-15 | $13.88 | $13.94 | $13.83 | $13.88 | $13.88 | 53,573 |
| 2024-03-14 | $14.10 | $14.17 | $13.81 | $13.89 | $13.89 | 95,586 |
| 2024-03-13 | $14.27 | $14.34 | $14.16 | $14.20 | $14.20 | 32,013 |
| 2024-03-12 | $14.22 | $14.33 | $14.13 | $14.32 | $14.32 | 67,199 |
| 2024-03-11 | $14.23 | $14.31 | $14.17 | $14.28 | $14.17 | 66,506 |
| 2024-03-08 | $14.13 | $14.35 | $14.13 | $14.33 | $14.22 | 61,092 |
| 2024-03-07 | $14.19 | $14.27 | $14.15 | $14.16 | $14.05 | 38,367 |
| 2024-03-06 | $14.26 | $14.26 | $14.08 | $14.16 | $14.05 | 54,041 |
| 2024-03-05 | $14.32 | $14.46 | $14.01 | $14.05 | $13.94 | 53,023 |
| 2024-03-04 | $14.15 | $14.29 | $14.10 | $14.27 | $14.16 | 51,304 |
| 2024-03-01 | $14.26 | $14.26 | $13.92 | $14.16 | $14.05 | 93,773 |
| 2024-02-29 | $14.19 | $14.19 | $14.00 | $14.08 | $13.97 | 72,513 |
| 2024-02-28 | $13.81 | $13.98 | $13.81 | $13.95 | $13.84 | 43,631 |
| 2024-02-27 | $13.78 | $13.97 | $13.78 | $13.81 | $13.70 | 44,706 |
| 2024-02-26 | $14.01 | $14.01 | $13.78 | $13.78 | $13.78 | 60,953 |
| 2024-02-23 | $13.93 | $14.07 | $13.90 | $14.01 | $14.01 | 106,232 |
| 2024-02-22 | $14.08 | $14.19 | $13.88 | $13.90 | $13.90 | 90,125 |
| 2024-02-21 | $14.10 | $14.13 | $14.01 | $14.07 | $14.07 | 22,286 |
| 2024-02-20 | $14.07 | $14.12 | $13.92 | $13.98 | $13.98 | 50,462 |
| 2024-02-16 | $14.21 | $14.24 | $14.01 | $14.04 | $14.04 | 90,456 |
| 2024-02-15 | $14.23 | $14.40 | $14.23 | $14.32 | $14.32 | 52,845 |
| 2024-02-14 | $13.94 | $14.20 | $13.94 | $14.18 | $14.18 | 48,924 |
| 2024-02-13 | $14.05 | $14.16 | $13.84 | $13.99 | $13.99 | 83,259 |
| 2024-02-12 | $14.47 | $14.47 | $14.29 | $14.37 | $14.26 | 38,777 |
| 2024-02-09 | $14.12 | $14.28 | $14.08 | $14.26 | $14.15 | 58,078 |
| 2024-02-08 | $14.15 | $14.19 | $14.07 | $14.12 | $14.01 | 42,098 |
| 2024-02-07 | $14.18 | $14.26 | $14.08 | $14.15 | $14.04 | 44,050 |
| 2024-02-06 | $14.09 | $14.15 | $13.97 | $14.12 | $14.01 | 51,469 |
| 2024-02-05 | $14.09 | $14.09 | $13.96 | $13.98 | $13.87 | 84,421 |
| 2024-02-02 | $14.19 | $14.20 | $14.04 | $14.12 | $14.01 | 62,420 |
| 2024-02-01 | $13.98 | $14.30 | $13.97 | $14.30 | $14.19 | 92,549 |
| 2024-01-31 | $14.14 | $14.15 | $13.90 | $13.98 | $13.87 | 106,287 |
| 2024-01-30 | $14.25 | $14.25 | $14.01 | $14.05 | $13.94 | 118,258 |
| 2024-01-29 | $14.07 | $14.32 | $14.07 | $14.21 | $14.10 | 131,244 |
| 2024-01-26 | $13.71 | $14.11 | $13.62 | $14.07 | $14.07 | 312,085 |
| 2024-01-25 | $13.57 | $13.68 | $13.57 | $13.61 | $13.61 | 88,136 |
| 2024-01-24 | $13.80 | $13.82 | $13.48 | $13.51 | $13.51 | 141,608 |
| 2024-01-23 | $13.93 | $13.93 | $13.70 | $13.72 | $13.72 | 74,140 |
| 2024-01-22 | $13.65 | $13.87 | $13.65 | $13.83 | $13.83 | 76,686 |
| 2024-01-19 | $13.61 | $13.67 | $13.45 | $13.65 | $13.65 | 65,224 |
| 2024-01-18 | $13.68 | $13.72 | $13.46 | $13.56 | $13.56 | 51,341 |
| 2024-01-17 | $13.94 | $14.05 | $13.63 | $13.66 | $13.66 | 69,302 |
| 2024-01-16 | $14.04 | $14.04 | $13.89 | $13.94 | $13.94 | 51,597 |
| 2024-01-12 | $14.10 | $14.17 | $14.00 | $14.13 | $14.02 | 51,285 |
| 2024-01-11 | $14.32 | $14.32 | $13.96 | $14.04 | $13.93 | 95,297 |
| 2024-01-10 | $14.29 | $14.29 | $14.11 | $14.21 | $14.10 | 102,754 |
| 2024-01-09 | $14.19 | $14.22 | $14.07 | $14.17 | $14.17 | 165,148 |
| 2024-01-08 | $14.01 | $14.33 | $14.01 | $14.28 | $14.28 | 78,485 |
| 2024-01-05 | $14.01 | $14.10 | $13.96 | $13.98 | $13.98 | 91,984 |
| 2024-01-04 | $14.06 | $14.10 | $13.97 | $14.05 | $14.05 | 116,740 |
| 2024-01-03 | $14.30 | $14.30 | $13.96 | $14.00 | $14.00 | 116,364 |
| 2024-01-02 | $14.07 | $14.36 | $13.98 | $14.29 | $14.29 | 171,671 |
| 2023-12-29 | $13.99 | $14.33 | $13.98 | $13.99 | $13.99 | 162,619 |
| 2023-12-28 | $14.13 | $14.13 | $13.95 | $14.07 | $14.07 | 122,085 |
| 2023-12-27 | $14.10 | $14.32 | $13.85 | $13.93 | $13.93 | 152,526 |
| 2023-12-26 | $13.91 | $14.03 | $13.84 | $13.98 | $13.98 | 163,677 |
| 2023-12-22 | $13.74 | $13.99 | $13.68 | $13.91 | $13.91 | 104,176 |
| 2023-12-21 | $13.82 | $13.91 | $13.59 | $13.76 | $13.76 | 109,814 |
| 2023-12-20 | $14.20 | $14.20 | $13.78 | $13.80 | $13.80 | 76,374 |
| 2023-12-19 | $14.08 | $14.12 | $14.02 | $14.06 | $14.06 | 74,054 |
| 2023-12-18 | $14.20 | $14.20 | $13.86 | $14.02 | $14.02 | 99,216 |
| 2023-12-15 | $14.10 | $14.19 | $13.78 | $13.93 | $13.93 | 121,850 |
| 2023-12-14 | $13.98 | $14.30 | $13.88 | $14.11 | $14.11 | 110,187 |
| 2023-12-13 | $13.16 | $13.77 | $13.16 | $13.74 | $13.74 | 150,645 |
| 2023-12-12 | $13.01 | $13.26 | $13.01 | $13.16 | $13.16 | 68,164 |
| 2023-12-11 | $13.30 | $13.33 | $13.13 | $13.19 | $13.08 | 93,101 |
| 2023-12-08 | $13.22 | $13.31 | $13.16 | $13.19 | $13.08 | 186,262 |
| 2023-12-07 | $13.29 | $13.41 | $13.25 | $13.31 | $13.20 | 83,951 |
| 2023-12-06 | $13.51 | $13.57 | $13.28 | $13.28 | $13.17 | 110,396 |
| 2023-12-05 | $13.61 | $13.73 | $13.34 | $13.42 | $13.31 | 80,294 |
| 2023-12-04 | $13.73 | $13.73 | $13.59 | $13.64 | $13.53 | 63,625 |
| 2023-12-01 | $13.39 | $13.95 | $13.20 | $13.76 | $13.65 | 101,252 |
| 2023-11-30 | $13.25 | $13.39 | $13.20 | $13.20 | $13.09 | 67,546 |
| 2023-11-29 | $13.20 | $13.25 | $13.20 | $13.24 | $13.13 | 82,218 |
| 2023-11-28 | $13.07 | $13.19 | $13.01 | $13.14 | $13.03 | 53,580 |
| 2023-11-27 | $13.19 | $13.19 | $12.98 | $13.01 | $12.90 | 68,366 |
| 2023-11-24 | $13.12 | $13.12 | $12.98 | $13.09 | $12.98 | 11,075 |
| 2023-11-22 | $12.85 | $13.08 | $12.85 | $12.98 | $12.87 | 46,163 |
| 2023-11-21 | $12.92 | $13.00 | $12.83 | $12.90 | $12.79 | 64,783 |
| 2023-11-20 | $12.92 | $13.04 | $12.82 | $12.92 | $12.81 | 82,855 |
| 2023-11-17 | $12.99 | $13.07 | $12.73 | $12.88 | $12.77 | 91,628 |
| 2023-11-16 | $12.95 | $13.07 | $12.95 | $13.05 | $12.94 | 52,037 |
| 2023-11-15 | $13.04 | $13.20 | $12.97 | $13.06 | $12.95 | 58,763 |
| 2023-11-14 | $12.66 | $13.12 | $12.66 | $12.99 | $12.88 | 90,524 |
| 2023-11-13 | $12.33 | $12.49 | $12.21 | $12.47 | $12.26 | 60,825 |
| 2023-11-10 | $12.25 | $12.49 | $12.25 | $12.35 | $12.14 | 14,389 |
| 2023-11-09 | $12.33 | $12.34 | $12.15 | $12.26 | $12.26 | 77,835 |
| 2023-11-08 | $12.37 | $12.41 | $12.30 | $12.30 | $12.30 | 45,049 |
| 2023-11-07 | $12.48 | $12.53 | $12.35 | $12.35 | $12.35 | 27,726 |
| 2023-11-06 | $13.00 | $13.00 | $12.44 | $12.50 | $12.50 | 44,614 |
| 2023-11-03 | $12.81 | $13.12 | $12.65 | $12.96 | $12.96 | 27,602 |
| 2023-11-02 | $12.23 | $12.75 | $12.23 | $12.72 | $12.72 | 53,749 |
| 2023-11-01 | $11.78 | $12.15 | $11.78 | $12.13 | $12.13 | 87,696 |
| 2023-10-31 | $11.62 | $12.10 | $11.62 | $11.81 | $11.81 | 140,770 |
| 2023-10-30 | $11.69 | $11.70 | $11.54 | $11.56 | $11.56 | 55,002 |
| 2023-10-27 | $11.65 | $11.66 | $11.55 | $11.65 | $11.65 | 48,021 |
| 2023-10-26 | $11.55 | $11.74 | $11.47 | $11.70 | $11.70 | 62,726 |
| 2023-10-25 | $11.54 | $11.62 | $11.38 | $11.42 | $11.42 | 110,975 |
| 2023-10-24 | $11.70 | $11.77 | $11.67 | $11.70 | $11.70 | 69,444 |
| 2023-10-23 | $11.61 | $11.72 | $11.53 | $11.63 | $11.63 | 65,028 |
| 2023-10-20 | $11.78 | $11.87 | $11.71 | $11.72 | $11.72 | 83,608 |
| 2023-10-19 | $12.01 | $12.03 | $11.80 | $11.80 | $11.80 | 132,506 |
| 2023-10-18 | $12.28 | $12.29 | $12.10 | $12.11 | $12.11 | 113,677 |
| 2023-10-17 | $12.12 | $12.42 | $12.12 | $12.38 | $12.38 | 118,550 |
| 2023-10-16 | $12.19 | $12.50 | $12.15 | $12.27 | $12.27 | 85,148 |
| 2023-10-13 | $12.20 | $12.34 | $12.08 | $12.10 | $12.10 | 80,562 |
| 2023-10-12 | $12.46 | $12.46 | $12.16 | $12.22 | $12.22 | 45,215 |
| 2023-10-11 | $12.52 | $12.54 | $12.35 | $12.46 | $12.46 | 40,488 |
| 2023-10-10 | $12.37 | $12.61 | $12.31 | $12.36 | $12.36 | 38,032 |
| 2023-10-09 | $12.12 | $12.48 | $12.12 | $12.37 | $12.26 | 97,268 |
| 2023-10-06 | $12.38 | $12.38 | $12.10 | $12.22 | $12.11 | 127,516 |
| 2023-10-05 | $12.31 | $12.49 | $12.27 | $12.42 | $12.31 | 40,480 |
| 2023-10-04 | $12.50 | $12.50 | $12.15 | $12.45 | $12.34 | 120,507 |
| 2023-10-03 | $12.80 | $12.81 | $12.06 | $12.41 | $12.30 | 139,611 |
| 2023-10-02 | $13.09 | $13.10 | $12.65 | $12.77 | $12.66 | 122,835 |
| 2023-09-29 | $13.06 | $13.16 | $12.97 | $13.05 | $12.93 | 24,684 |
| 2023-09-28 | $12.82 | $12.97 | $12.80 | $12.92 | $12.81 | 33,037 |
| 2023-09-27 | $12.97 | $13.05 | $12.82 | $12.85 | $12.74 | 51,538 |
| 2023-09-26 | $13.30 | $13.30 | $12.93 | $13.02 | $12.91 | 91,184 |
| 2023-09-25 | $13.42 | $13.48 | $13.27 | $13.34 | $13.22 | 42,262 |
| 2023-09-22 | $13.31 | $13.64 | $13.30 | $13.45 | $13.33 | 67,972 |
| 2023-09-21 | $13.50 | $13.50 | $13.26 | $13.31 | $13.19 | 96,724 |
| 2023-09-20 | $13.46 | $13.69 | $13.46 | $13.56 | $13.44 | 33,398 |
| 2023-09-19 | $13.45 | $13.60 | $13.26 | $13.45 | $13.33 | 90,148 |
| 2023-09-18 | $13.67 | $13.70 | $13.55 | $13.56 | $13.44 | 45,106 |
| 2023-09-15 | $13.46 | $13.64 | $13.44 | $13.63 | $13.51 | 47,777 |
| 2023-09-14 | $13.56 | $13.65 | $13.44 | $13.48 | $13.36 | 48,308 |
| 2023-09-13 | $13.78 | $13.87 | $13.56 | $13.56 | $13.44 | 44,730 |
| 2023-09-12 | $13.69 | $13.95 | $13.69 | $13.82 | $13.70 | 38,141 |
| 2023-09-11 | $13.98 | $13.98 | $13.78 | $13.86 | $13.63 | 28,812 |
| 2023-09-08 | $14.14 | $14.14 | $13.70 | $13.78 | $13.55 | 56,979 |
| 2023-09-07 | $13.76 | $14.04 | $13.76 | $14.02 | $13.79 | 42,311 |
| 2023-09-06 | $13.55 | $13.84 | $13.54 | $13.78 | $13.55 | 83,807 |
| 2023-09-05 | $13.68 | $13.72 | $13.49 | $13.49 | $13.27 | 40,488 |
| 2023-09-01 | $13.67 | $13.82 | $13.61 | $13.65 | $13.42 | 102,925 |
| 2023-08-31 | $13.85 | $13.90 | $13.64 | $13.68 | $13.45 | 88,217 |
| 2023-08-30 | $13.91 | $13.95 | $13.82 | $13.84 | $13.61 | 43,237 |
| 2023-08-29 | $13.63 | $13.95 | $13.59 | $13.89 | $13.66 | 45,906 |
| 2023-08-28 | $13.56 | $13.64 | $13.55 | $13.56 | $13.33 | 30,292 |
| 2023-08-25 | $13.60 | $13.60 | $13.39 | $13.47 | $13.25 | 34,628 |
| 2023-08-24 | $13.65 | $13.82 | $13.52 | $13.55 | $13.32 | 53,250 |
| 2023-08-23 | $13.45 | $13.66 | $13.45 | $13.64 | $13.41 | 26,469 |
| 2023-08-22 | $13.46 | $13.48 | $13.37 | $13.47 | $13.25 | 68,624 |
| 2023-08-21 | $13.36 | $13.42 | $13.25 | $13.27 | $13.05 | 41,683 |
| 2023-08-18 | $13.32 | $13.51 | $13.32 | $13.45 | $13.45 | 53,557 |
| 2023-08-17 | $13.64 | $13.68 | $13.48 | $13.48 | $13.48 | 36,259 |
| 2023-08-16 | $13.75 | $13.96 | $13.58 | $13.59 | $13.59 | 85,103 |
| 2023-08-15 | $14.10 | $14.18 | $13.80 | $13.87 | $13.87 | 65,919 |
| 2023-08-14 | $14.09 | $14.50 | $14.05 | $14.39 | $14.28 | 69,376 |
| 2023-08-11 | $14.23 | $14.23 | $14.12 | $14.18 | $14.07 | 28,209 |
| 2023-08-10 | $14.24 | $14.24 | $14.05 | $14.14 | $14.03 | 70,857 |
| 2023-08-09 | $14.16 | $14.23 | $13.97 | $14.01 | $13.90 | 26,435 |
| 2023-08-08 | $14.33 | $14.33 | $13.96 | $14.16 | $14.05 | 42,609 |
| 2023-08-07 | $14.07 | $14.18 | $14.04 | $14.18 | $14.07 | 51,431 |
| 2023-08-04 | $13.94 | $14.12 | $13.84 | $13.96 | $13.85 | 90,363 |
| 2023-08-03 | $14.30 | $14.30 | $13.85 | $13.88 | $13.77 | 81,415 |
| 2023-08-02 | $14.50 | $14.50 | $14.30 | $14.32 | $14.21 | 41,686 |
| 2023-08-01 | $14.30 | $14.59 | $14.30 | $14.57 | $14.46 | 42,587 |
| 2023-07-31 | $14.17 | $14.48 | $14.14 | $14.47 | $14.36 | 62,145 |
| 2023-07-28 | $14.07 | $14.19 | $14.04 | $14.13 | $14.02 | 60,331 |
| 2023-07-27 | $14.36 | $14.36 | $14.02 | $14.07 | $13.96 | 97,169 |
| 2023-07-26 | $14.13 | $14.30 | $14.13 | $14.29 | $14.18 | 58,370 |
| 2023-07-25 | $14.28 | $14.30 | $14.20 | $14.22 | $14.11 | 46,110 |
| 2023-07-24 | $14.19 | $14.28 | $14.13 | $14.24 | $14.13 | 41,953 |
| 2023-07-21 | $14.09 | $14.22 | $14.06 | $14.07 | $13.96 | 128,023 |
| 2023-07-20 | $13.98 | $14.10 | $13.94 | $14.07 | $13.96 | 39,834 |
| 2023-07-19 | $14.01 | $14.18 | $14.01 | $14.11 | $14.00 | 61,268 |
| 2023-07-18 | $14.43 | $14.43 | $13.93 | $13.96 | $13.85 | 112,928 |
| 2023-07-17 | $14.56 | $14.56 | $14.32 | $14.36 | $14.25 | 30,607 |
| 2023-07-14 | $14.40 | $14.60 | $14.30 | $14.45 | $14.34 | 73,673 |
| 2023-07-13 | $14.41 | $14.57 | $14.32 | $14.50 | $14.50 | 55,159 |
| 2023-07-12 | $14.45 | $14.55 | $14.33 | $14.55 | $14.55 | 42,402 |
| 2023-07-11 | $14.04 | $14.39 | $14.04 | $14.37 | $14.37 | 44,576 |
| 2023-07-10 | $14.39 | $14.41 | $14.06 | $14.06 | $13.95 | 43,646 |
| 2023-07-07 | $14.27 | $14.33 | $14.19 | $14.24 | $14.13 | 75,034 |
| 2023-07-06 | $14.32 | $14.32 | $14.03 | $14.22 | $14.11 | 75,982 |
| 2023-07-05 | $14.21 | $14.43 | $14.01 | $14.32 | $14.21 | 75,134 |
| 2023-07-03 | $13.90 | $14.24 | $13.77 | $14.17 | $14.06 | 72,976 |
| 2023-06-30 | $13.89 | $13.94 | $13.63 | $13.78 | $13.68 | 50,758 |
| 2023-06-29 | $13.60 | $13.74 | $13.58 | $13.73 | $13.63 | 49,771 |
| 2023-06-28 | $13.58 | $13.68 | $13.50 | $13.61 | $13.51 | 49,639 |
| 2023-06-27 | $13.43 | $13.66 | $13.40 | $13.64 | $13.54 | 32,041 |
| 2023-06-26 | $13.15 | $13.47 | $13.15 | $13.43 | $13.33 | 50,217 |
| 2023-06-23 | $13.31 | $13.32 | $13.15 | $13.16 | $13.06 | 60,749 |
| 2023-06-22 | $13.34 | $13.34 | $13.10 | $13.26 | $13.16 | 39,587 |
| 2023-06-21 | $13.45 | $13.54 | $13.33 | $13.45 | $13.35 | 69,955 |
| 2023-06-20 | $13.50 | $13.53 | $13.37 | $13.47 | $13.37 | 94,622 |
| 2023-06-16 | $13.48 | $13.65 | $13.48 | $13.49 | $13.39 | 83,709 |
| 2023-06-15 | $13.50 | $13.64 | $13.50 | $13.56 | $13.46 | 86,770 |
| 2023-06-14 | $13.50 | $13.70 | $13.49 | $13.57 | $13.47 | 64,591 |
| 2023-06-13 | $13.41 | $13.59 | $13.38 | $13.54 | $13.44 | 75,610 |
| 2023-06-12 | $13.48 | $13.62 | $13.48 | $13.59 | $13.38 | 44,368 |
| 2023-06-09 | $13.53 | $13.66 | $13.52 | $13.54 | $13.33 | 30,807 |
| 2023-06-08 | $13.61 | $13.67 | $13.49 | $13.62 | $13.41 | 41,998 |
| 2023-06-07 | $13.44 | $13.66 | $13.38 | $13.66 | $13.45 | 72,645 |
| 2023-06-06 | $13.16 | $13.40 | $13.16 | $13.38 | $13.18 | 83,218 |
| 2023-06-05 | $13.29 | $13.29 | $13.16 | $13.22 | $13.02 | 20,572 |
| 2023-06-02 | $13.06 | $13.34 | $13.06 | $13.27 | $13.07 | 46,815 |
| 2023-06-01 | $13.11 | $13.11 | $12.83 | $12.99 | $12.79 | 67,250 |
| 2023-05-31 | $12.88 | $12.96 | $12.80 | $12.95 | $12.75 | 40,933 |
| 2023-05-30 | $12.77 | $12.93 | $12.70 | $12.87 | $12.67 | 118,187 |
| 2023-05-26 | $12.60 | $12.81 | $12.58 | $12.81 | $12.81 | 40,812 |
| 2023-05-25 | $12.57 | $12.63 | $12.45 | $12.54 | $12.54 | 51,909 |
| 2023-05-24 | $12.70 | $12.78 | $12.54 | $12.54 | $12.54 | 57,905 |
| 2023-05-23 | $13.08 | $13.08 | $12.81 | $12.83 | $12.83 | 29,937 |
| 2023-05-22 | $12.92 | $13.12 | $12.90 | $12.98 | $12.98 | 30,981 |
| 2023-05-19 | $12.99 | $13.08 | $12.85 | $12.91 | $12.91 | 54,610 |
| 2023-05-18 | $12.80 | $13.02 | $12.79 | $12.89 | $12.89 | 47,116 |
| 2023-05-17 | $12.89 | $12.96 | $12.80 | $12.92 | $12.92 | 46,008 |
| 2023-05-16 | $13.13 | $13.13 | $12.85 | $12.85 | $12.85 | 90,833 |
| 2023-05-15 | $13.24 | $13.24 | $13.08 | $13.12 | $13.12 | 25,253 |
| 2023-05-12 | $13.16 | $13.16 | $12.97 | $13.09 | $13.09 | 57,604 |
| 2023-05-11 | $13.19 | $13.19 | $12.97 | $13.05 | $13.05 | 96,625 |
| 2023-05-10 | $13.13 | $13.19 | $13.00 | $13.14 | $13.14 | 99,150 |
| 2023-05-09 | $12.99 | $13.03 | $12.89 | $12.94 | $12.94 | 156,265 |
| 2023-05-08 | $13.29 | $13.29 | $13.06 | $13.08 | $12.98 | 52,217 |
| 2023-05-05 | $13.02 | $13.17 | $13.02 | $13.17 | $13.06 | 157,812 |
| 2023-05-04 | $13.00 | $13.16 | $12.92 | $13.02 | $12.92 | 69,388 |
| 2023-05-03 | $13.18 | $13.26 | $13.02 | $13.04 | $12.94 | 99,103 |
| 2023-05-02 | $13.26 | $13.36 | $13.02 | $13.11 | $13.01 | 50,191 |
| 2023-05-01 | $13.62 | $13.62 | $13.32 | $13.34 | $13.23 | 79,720 |
| 2023-04-28 | $13.57 | $13.57 | $13.35 | $13.56 | $13.45 | 110,205 |
| 2023-04-27 | $13.09 | $13.40 | $13.09 | $13.30 | $13.19 | 53,230 |
| 2023-04-26 | $13.01 | $13.16 | $12.92 | $13.00 | $12.89 | 98,455 |
| 2023-04-25 | $13.20 | $13.26 | $13.03 | $13.03 | $12.93 | 90,777 |
| 2023-04-24 | $13.33 | $13.33 | $13.15 | $13.23 | $13.12 | 38,992 |
| 2023-04-21 | $13.34 | $13.39 | $13.19 | $13.27 | $13.27 | 30,066 |
| 2023-04-20 | $13.33 | $13.46 | $13.26 | $13.36 | $13.36 | 59,497 |
| 2023-04-19 | $13.44 | $13.56 | $13.14 | $13.49 | $13.49 | 63,075 |
| 2023-04-18 | $13.49 | $13.49 | $13.35 | $13.38 | $13.38 | 52,054 |
| 2023-04-17 | $13.22 | $13.45 | $13.22 | $13.39 | $13.39 | 106,362 |
| 2023-04-14 | $13.36 | $13.48 | $13.00 | $13.09 | $13.09 | 44,219 |
| 2023-04-13 | $13.39 | $13.44 | $13.23 | $13.37 | $13.37 | 44,956 |
| 2023-04-12 | $13.69 | $13.97 | $13.38 | $13.40 | $13.40 | 47,071 |
| 2023-04-11 | $13.53 | $13.78 | $13.47 | $13.68 | $13.68 | 47,151 |
| 2023-04-10 | $13.60 | $13.74 | $13.51 | $13.65 | $13.55 | 69,310 |
| 2023-04-06 | $13.28 | $13.62 | $13.28 | $13.59 | $13.49 | 98,679 |
| 2023-04-05 | $13.46 | $13.47 | $13.27 | $13.27 | $13.17 | 75,715 |
| 2023-04-04 | $13.60 | $13.60 | $13.33 | $13.42 | $13.32 | 76,173 |
| 2023-04-03 | $13.54 | $13.59 | $13.36 | $13.41 | $13.31 | 61,075 |
| 2023-03-31 | $13.15 | $13.42 | $13.15 | $13.40 | $13.30 | 88,556 |
| 2023-03-30 | $13.04 | $13.14 | $12.94 | $13.13 | $13.03 | 56,484 |
| 2023-03-29 | $12.87 | $12.98 | $12.83 | $12.91 | $12.81 | 212,813 |
| 2023-03-28 | $12.79 | $13.03 | $12.75 | $12.82 | $12.72 | 82,437 |
| 2023-03-27 | $12.91 | $13.16 | $12.80 | $12.87 | $12.77 | 119,228 |
| 2023-03-24 | $12.60 | $12.93 | $12.56 | $12.89 | $12.79 | 69,218 |
| 2023-03-23 | $12.75 | $12.90 | $12.60 | $12.61 | $12.51 | 63,843 |
| 2023-03-22 | $12.94 | $13.06 | $12.75 | $12.76 | $12.76 | 57,256 |
| 2023-03-21 | $13.29 | $13.29 | $12.93 | $13.06 | $13.06 | 87,535 |
| 2023-03-20 | $13.01 | $13.20 | $12.95 | $13.08 | $13.08 | 130,731 |
| 2023-03-17 | $13.24 | $13.30 | $12.98 | $12.99 | $12.99 | 46,518 |
| 2023-03-16 | $13.36 | $13.45 | $13.20 | $13.28 | $13.28 | 116,770 |
| 2023-03-15 | $13.40 | $13.63 | $13.40 | $13.55 | $13.55 | 56,593 |
| 2023-03-14 | $13.54 | $13.74 | $13.44 | $13.58 | $13.58 | 68,077 |
| 2023-03-13 | $13.89 | $13.96 | $13.53 | $13.54 | $13.44 | 116,336 |
| 2023-03-10 | $14.25 | $14.25 | $13.85 | $13.90 | $13.79 | 107,992 |
| 2023-03-09 | $14.48 | $14.67 | $14.28 | $14.30 | $14.19 | 115,770 |
| 2023-03-08 | $14.46 | $14.67 | $14.41 | $14.48 | $14.37 | 82,566 |
| 2023-03-07 | $14.75 | $14.85 | $14.45 | $14.51 | $14.40 | 91,700 |
| 2023-03-06 | $14.84 | $14.94 | $14.71 | $14.73 | $14.62 | 121,206 |
| 2023-03-03 | $14.60 | $14.84 | $14.60 | $14.72 | $14.61 | 34,389 |
| 2023-03-02 | $14.25 | $14.58 | $14.25 | $14.51 | $14.40 | 62,675 |
| 2023-03-01 | $14.66 | $14.66 | $14.32 | $14.50 | $14.39 | 215,638 |
| 2023-02-28 | $14.69 | $14.88 | $14.63 | $14.66 | $14.55 | 51,654 |
| 2023-02-27 | $14.60 | $14.76 | $14.54 | $14.65 | $14.54 | 139,580 |
| 2023-02-24 | $14.65 | $14.72 | $14.50 | $14.57 | $14.46 | 126,395 |
| 2023-02-23 | $14.76 | $14.90 | $14.66 | $14.86 | $14.75 | 27,589 |
| 2023-02-22 | $14.88 | $14.96 | $14.73 | $14.74 | $14.63 | 31,235 |
| 2023-02-21 | $15.15 | $15.25 | $14.78 | $14.84 | $14.73 | 63,813 |
| 2023-02-17 | $15.40 | $15.41 | $15.14 | $15.36 | $15.24 | 28,372 |
| 2023-02-16 | $15.42 | $15.64 | $15.31 | $15.48 | $15.36 | 56,961 |
| 2023-02-15 | $15.57 | $15.60 | $15.47 | $15.53 | $15.41 | 45,195 |
| 2023-02-14 | $15.53 | $15.70 | $15.39 | $15.53 | $15.41 | 27,988 |
| 2023-02-13 | $15.27 | $15.59 | $15.26 | $15.59 | $15.37 | 110,688 |
| 2023-02-10 | $15.31 | $15.47 | $15.28 | $15.38 | $15.16 | 41,112 |
| 2023-02-09 | $15.59 | $15.63 | $15.35 | $15.38 | $15.16 | 47,033 |
| 2023-02-08 | $15.44 | $15.53 | $15.38 | $15.50 | $15.28 | 63,095 |
| 2023-02-07 | $15.37 | $15.52 | $15.28 | $15.43 | $15.21 | 44,120 |
| 2023-02-06 | $15.56 | $15.56 | $15.25 | $15.34 | $15.12 | 61,855 |
| 2023-02-03 | $15.80 | $15.94 | $15.60 | $15.64 | $15.42 | 84,762 |
| 2023-02-02 | $15.67 | $16.15 | $15.67 | $16.08 | $15.85 | 61,937 |
| 2023-02-01 | $15.74 | $15.87 | $15.56 | $15.75 | $15.53 | 98,140 |
| 2023-01-31 | $15.56 | $15.78 | $15.44 | $15.73 | $15.51 | 90,164 |
| 2023-01-30 | $15.45 | $15.65 | $15.35 | $15.43 | $15.21 | 50,466 |
| 2023-01-27 | $15.28 | $15.64 | $15.27 | $15.62 | $15.40 | 95,973 |
| 2023-01-26 | $15.27 | $15.33 | $15.05 | $15.25 | $15.03 | 96,424 |
| 2023-01-25 | $14.76 | $15.16 | $14.67 | $15.13 | $14.92 | 82,154 |
| 2023-01-24 | $14.75 | $15.03 | $14.73 | $14.93 | $14.72 | 69,688 |
| 2023-01-23 | $14.66 | $14.96 | $14.61 | $14.88 | $14.67 | 26,554 |
| 2023-01-20 | $14.62 | $14.73 | $14.44 | $14.73 | $14.52 | 100,107 |
| 2023-01-19 | $14.80 | $14.84 | $14.57 | $14.62 | $14.41 | 73,974 |
| 2023-01-18 | $15.01 | $15.13 | $14.81 | $14.85 | $14.64 | 94,494 |
| 2023-01-17 | $15.04 | $15.16 | $14.91 | $15.02 | $14.81 | 100,158 |
| 2023-01-13 | $15.05 | $15.11 | $14.90 | $15.04 | $14.72 | 67,210 |
| 2023-01-12 | $14.86 | $15.13 | $14.73 | $15.08 | $14.76 | 81,828 |
| 2023-01-11 | $14.41 | $14.86 | $14.41 | $14.83 | $14.52 | 197,196 |
| 2023-01-10 | $14.14 | $14.32 | $14.08 | $14.29 | $13.99 | 55,531 |
| 2023-01-09 | $14.12 | $14.24 | $14.06 | $14.14 | $13.84 | 34,304 |
| 2023-01-06 | $13.82 | $14.15 | $13.75 | $14.07 | $13.77 | 43,827 |
| 2023-01-05 | $13.89 | $13.92 | $13.56 | $13.76 | $13.47 | 58,703 |
| 2023-01-04 | $13.69 | $14.06 | $13.69 | $13.97 | $13.68 | 94,944 |
| 2023-01-03 | $13.59 | $13.74 | $13.35 | $13.62 | $13.33 | 93,285 |
| 2022-12-30 | $13.35 | $13.52 | $13.28 | $13.48 | $13.20 | 251,489 |
| 2022-12-29 | $13.39 | $13.71 | $13.37 | $13.45 | $13.17 | 156,732 |
| 2022-12-28 | $13.72 | $13.84 | $13.27 | $13.33 | $13.05 | 161,982 |
| 2022-12-27 | $13.75 | $13.96 | $13.60 | $13.68 | $13.39 | 96,147 |
| 2022-12-23 | $13.67 | $13.95 | $13.61 | $13.94 | $13.65 | 70,075 |
| 2022-12-22 | $13.71 | $13.73 | $13.36 | $13.67 | $13.38 | 169,300 |
| 2022-12-21 | $14.07 | $14.09 | $13.78 | $13.89 | $13.60 | 155,751 |
| 2022-12-20 | $13.63 | $14.05 | $13.50 | $13.96 | $13.67 | 202,635 |
| 2022-12-19 | $13.82 | $13.82 | $13.52 | $13.68 | $13.39 | 76,820 |
| 2022-12-16 | $13.77 | $13.84 | $13.54 | $13.82 | $13.53 | 73,600 |
| 2022-12-15 | $14.00 | $14.25 | $13.72 | $13.85 | $13.56 | 104,662 |
| 2022-12-14 | $14.34 | $14.34 | $13.93 | $13.98 | $13.69 | 151,645 |
| 2022-12-13 | $14.30 | $14.72 | $14.12 | $14.22 | $13.92 | 132,136 |
| 2022-12-12 | $14.19 | $14.28 | $14.01 | $14.13 | $13.73 | 111,899 |
| 2022-12-09 | $14.22 | $14.39 | $14.07 | $14.07 | $13.67 | 84,007 |
| 2022-12-08 | $14.13 | $14.26 | $14.05 | $14.22 | $13.82 | 114,920 |
| 2022-12-07 | $14.07 | $14.29 | $14.07 | $14.13 | $13.73 | 77,345 |
| 2022-12-06 | $14.34 | $14.50 | $14.14 | $14.17 | $13.77 | 104,289 |
| 2022-12-05 | $14.85 | $14.85 | $14.35 | $14.46 | $14.05 | 95,747 |
| 2022-12-02 | $14.59 | $15.02 | $14.45 | $14.90 | $14.48 | 146,563 |
| 2022-12-01 | $14.74 | $15.08 | $14.48 | $14.70 | $14.29 | 90,280 |
| 2022-11-30 | $14.52 | $14.73 | $14.24 | $14.71 | $14.30 | 143,632 |
| 2022-11-29 | $14.54 | $14.54 | $14.26 | $14.30 | $13.90 | 111,240 |
| 2022-11-28 | $14.52 | $14.83 | $14.42 | $14.54 | $14.13 | 183,166 |
| 2022-11-25 | $14.46 | $14.58 | $14.40 | $14.52 | $14.11 | 15,856 |
| 2022-11-23 | $14.34 | $14.71 | $14.27 | $14.40 | $14.00 | 118,353 |
| 2022-11-22 | $14.09 | $14.31 | $14.00 | $14.26 | $13.86 | 161,571 |
| 2022-11-21 | $13.95 | $14.10 | $13.92 | $14.10 | $13.70 | 142,477 |
| 2022-11-18 | $13.79 | $14.10 | $13.79 | $13.95 | $13.56 | 65,987 |
| 2022-11-17 | $13.75 | $13.89 | $13.72 | $13.87 | $13.48 | 104,087 |
| 2022-11-16 | $14.02 | $14.09 | $13.91 | $13.94 | $13.55 | 107,079 |
| 2022-11-15 | $14.00 | $14.10 | $13.89 | $14.10 | $13.70 | 158,363 |
| 2022-11-14 | $14.08 | $14.08 | $13.82 | $13.85 | $13.36 | 105,705 |
| 2022-11-11 | $14.05 | $14.16 | $13.69 | $14.08 | $13.58 | 106,425 |
| 2022-11-10 | $13.54 | $14.06 | $13.33 | $14.02 | $13.53 | 102,640 |
| 2022-11-09 | $13.20 | $13.38 | $13.15 | $13.15 | $12.69 | 111,857 |
| 2022-11-08 | $13.11 | $13.31 | $13.00 | $13.17 | $12.71 | 121,614 |
| 2022-11-07 | $12.99 | $13.19 | $12.90 | $12.99 | $12.53 | 93,515 |
| 2022-11-04 | $13.03 | $13.15 | $12.80 | $12.89 | $12.44 | 174,734 |
| 2022-11-03 | $12.80 | $12.91 | $12.61 | $12.83 | $12.37 | 143,072 |
| 2022-11-02 | $13.08 | $13.19 | $12.77 | $12.82 | $12.37 | 510,372 |
| 2022-11-01 | $13.15 | $13.68 | $13.09 | $13.10 | $12.64 | 322,735 |
| 2022-10-31 | $13.14 | $13.30 | $12.98 | $13.03 | $12.57 | 158,625 |
| 2022-10-28 | $13.09 | $13.37 | $13.00 | $13.10 | $12.64 | 192,575 |
| 2022-10-27 | $12.90 | $13.16 | $12.77 | $13.09 | $12.63 | 104,686 |
| 2022-10-26 | $12.91 | $13.49 | $12.71 | $12.94 | $12.48 | 171,013 |
| 2022-10-25 | $12.44 | $13.09 | $12.44 | $12.99 | $12.53 | 117,206 |
| 2022-10-24 | $12.75 | $12.94 | $12.35 | $12.40 | $11.96 | 150,857 |
| 2022-10-21 | $12.40 | $12.63 | $12.26 | $12.58 | $12.14 | 112,553 |
| 2022-10-20 | $12.28 | $12.63 | $12.26 | $12.36 | $11.92 | 155,159 |
| 2022-10-19 | $12.46 | $12.66 | $12.24 | $12.35 | $11.92 | 110,816 |
| 2022-10-18 | $12.90 | $13.15 | $12.56 | $12.61 | $12.17 | 221,576 |
| 2022-10-17 | $12.75 | $13.08 | $12.75 | $12.78 | $12.33 | 98,594 |
| 2022-10-14 | $12.81 | $13.02 | $12.48 | $12.54 | $12.54 | 70,500 |
| 2022-10-13 | $12.64 | $12.91 | $12.37 | $12.76 | $12.76 | 82,693 |
| 2022-10-12 | $12.78 | $12.95 | $12.62 | $12.68 | $12.68 | 65,481 |
| 2022-10-11 | $12.64 | $13.30 | $12.64 | $12.83 | $12.83 | 103,418 |
| 2022-10-10 | $13.14 | $13.23 | $12.87 | $12.87 | $12.77 | 46,817 |
| 2022-10-07 | $13.50 | $13.50 | $13.03 | $13.11 | $13.00 | 65,898 |
| 2022-10-06 | $13.52 | $13.89 | $13.46 | $13.52 | $13.41 | 61,476 |
| 2022-10-05 | $13.76 | $13.78 | $13.30 | $13.65 | $13.54 | 37,862 |
| 2022-10-04 | $13.88 | $14.18 | $13.79 | $13.91 | $13.80 | 56,577 |
| 2022-10-03 | $13.60 | $13.89 | $13.41 | $13.68 | $13.57 | 58,625 |
| 2022-09-30 | $13.44 | $13.47 | $13.30 | $13.37 | $13.37 | 62,998 |
| 2022-09-29 | $13.81 | $13.81 | $13.13 | $13.33 | $13.33 | 125,480 |
| 2022-09-28 | $13.54 | $14.04 | $13.29 | $14.01 | $14.01 | 151,951 |
| 2022-09-27 | $13.06 | $13.71 | $13.06 | $13.65 | $13.65 | 250,291 |
| 2022-09-26 | $13.25 | $13.39 | $12.81 | $12.97 | $12.97 | 150,200 |
| 2022-09-23 | $13.93 | $14.00 | $13.36 | $13.46 | $13.46 | 123,182 |
| 2022-09-22 | $14.15 | $14.20 | $13.78 | $14.00 | $14.00 | 94,713 |
| 2022-09-21 | $14.50 | $14.66 | $14.15 | $14.20 | $14.20 | 87,885 |
| 2022-09-20 | $14.66 | $14.66 | $14.15 | $14.29 | $14.29 | 133,686 |
| 2022-09-19 | $15.00 | $15.07 | $14.73 | $14.84 | $14.84 | 114,489 |
| 2022-09-16 | $15.13 | $15.27 | $14.94 | $15.00 | $15.00 | 85,293 |
| 2022-09-15 | $15.60 | $15.60 | $15.30 | $15.39 | $15.39 | 123,486 |
| 2022-09-14 | $15.61 | $15.80 | $15.22 | $15.47 | $15.47 | 74,995 |
| 2022-09-13 | $15.76 | $15.78 | $15.60 | $15.70 | $15.70 | 120,203 |
| 2022-09-12 | $15.96 | $16.19 | $15.95 | $16.10 | $15.99 | 164,733 |
| 2022-09-09 | $16.20 | $16.25 | $15.91 | $16.00 | $15.89 | 175,354 |
| 2022-09-08 | $16.20 | $16.35 | $16.08 | $16.20 | $16.20 | 256,403 |
| 2022-09-07 | $16.49 | $16.57 | $16.19 | $16.20 | $16.20 | 248,511 |
| 2022-09-06 | $16.65 | $16.90 | $16.28 | $16.35 | $16.35 | 126,524 |
| 2022-09-02 | $16.97 | $16.97 | $16.37 | $16.38 | $16.38 | 35,099 |
| 2022-09-01 | $17.00 | $17.31 | $16.73 | $16.73 | $16.73 | 140,203 |
| 2022-08-31 | $17.62 | $17.63 | $17.00 | $17.00 | $17.00 | 101,410 |
| 2022-08-30 | $17.95 | $18.03 | $17.34 | $17.42 | $17.42 | 110,788 |
| 2022-08-29 | $17.70 | $17.77 | $17.51 | $17.77 | $17.77 | 85,696 |
| 2022-08-26 | $17.57 | $17.80 | $17.41 | $17.72 | $17.72 | 281,407 |
| 2022-08-25 | $17.07 | $17.30 | $17.07 | $17.13 | $17.13 | 73,954 |
| 2022-08-24 | $17.15 | $17.33 | $17.00 | $17.09 | $17.09 | 114,389 |
| 2022-08-23 | $16.92 | $17.10 | $16.75 | $17.10 | $17.10 | 61,560 |
| 2022-08-22 | $17.35 | $17.52 | $16.93 | $17.00 | $17.00 | 42,024 |
| 2022-08-19 | $17.52 | $17.63 | $17.27 | $17.36 | $17.36 | 53,969 |
| 2022-08-18 | $17.48 | $17.71 | $17.32 | $17.63 | $17.63 | 90,309 |
| 2022-08-17 | $17.54 | $17.54 | $17.30 | $17.45 | $17.45 | 20,911 |
| 2022-08-16 | $17.62 | $17.80 | $17.43 | $17.60 | $17.60 | 54,653 |
| 2022-08-15 | $17.59 | $17.94 | $17.56 | $17.89 | $17.78 | 59,395 |
| 2022-08-12 | $17.17 | $17.62 | $17.17 | $17.42 | $17.32 | 23,080 |
| 2022-08-11 | $17.28 | $17.72 | $17.13 | $17.26 | $17.16 | 39,845 |
| 2022-08-10 | $16.63 | $17.26 | $16.63 | $17.06 | $16.96 | 52,956 |
| 2022-08-09 | $16.50 | $16.78 | $16.37 | $16.53 | $16.43 | 76,609 |
| 2022-08-08 | $16.46 | $16.81 | $16.46 | $16.69 | $16.59 | 84,796 |
| 2022-08-05 | $16.20 | $16.42 | $16.07 | $16.32 | $16.22 | 49,868 |
| 2022-08-04 | $16.15 | $16.30 | $16.13 | $16.24 | $16.14 | 33,552 |
| 2022-08-03 | $16.45 | $16.54 | $16.15 | $16.25 | $16.15 | 46,151 |
| 2022-08-02 | $16.45 | $16.58 | $16.20 | $16.27 | $16.17 | 49,554 |
| 2022-08-01 | $16.52 | $16.68 | $16.30 | $16.51 | $16.41 | 50,601 |
| 2022-07-29 | $16.42 | $16.75 | $16.40 | $16.56 | $16.46 | 80,552 |
| 2022-07-28 | $16.40 | $16.60 | $16.16 | $16.39 | $16.29 | 62,566 |
| 2022-07-27 | $16.34 | $16.50 | $16.25 | $16.35 | $16.25 | 36,496 |
| 2022-07-26 | $16.23 | $16.39 | $15.79 | $16.23 | $16.13 | 40,530 |
| 2022-07-25 | $15.90 | $16.28 | $15.90 | $16.19 | $16.09 | 37,864 |
| 2022-07-22 | $15.93 | $16.15 | $15.77 | $15.93 | $15.84 | 51,955 |
| 2022-07-21 | $15.81 | $16.03 | $15.72 | $15.91 | $15.82 | 49,365 |
| 2022-07-20 | $15.76 | $16.13 | $15.76 | $15.83 | $15.74 | 55,578 |
| 2022-07-19 | $16.01 | $16.42 | $15.69 | $15.83 | $15.74 | 87,681 |
| 2022-07-18 | $16.07 | $16.45 | $15.53 | $15.80 | $15.71 | 148,400 |
| 2022-07-15 | $15.83 | $16.34 | $15.66 | $16.00 | $15.91 | 185,639 |
| 2022-07-14 | $15.96 | $16.00 | $15.61 | $15.62 | $15.53 | 53,105 |
| 2022-07-13 | $16.27 | $16.27 | $15.70 | $16.12 | $16.03 | 79,671 |
| 2022-07-12 | $15.83 | $16.48 | $15.81 | $16.36 | $16.26 | 31,854 |
| 2022-07-11 | $16.56 | $16.80 | $16.43 | $16.46 | $16.26 | 25,016 |
| 2022-07-08 | $16.70 | $17.10 | $16.40 | $16.86 | $16.66 | 40,181 |
| 2022-07-07 | $16.58 | $16.81 | $16.39 | $16.60 | $16.40 | 29,547 |
| 2022-07-06 | $16.48 | $16.72 | $15.96 | $16.54 | $16.34 | 72,437 |
| 2022-07-05 | $16.22 | $16.36 | $15.90 | $16.35 | $16.15 | 42,294 |
| 2022-07-01 | $15.82 | $16.44 | $15.82 | $16.24 | $16.04 | 85,260 |
| 2022-06-30 | $15.90 | $16.29 | $15.81 | $16.14 | $15.94 | 65,928 |
| 2022-06-29 | $15.43 | $15.96 | $15.32 | $15.96 | $15.77 | 145,127 |
| 2022-06-28 | $15.64 | $15.85 | $15.41 | $15.41 | $15.22 | 115,221 |
| 2022-06-27 | $15.61 | $15.92 | $15.40 | $15.63 | $15.44 | 41,156 |
| 2022-06-24 | $15.12 | $15.77 | $15.12 | $15.60 | $15.41 | 94,362 |
| 2022-06-23 | $14.28 | $15.40 | $14.11 | $15.08 | $14.90 | 237,485 |
| 2022-06-22 | $13.98 | $14.47 | $13.90 | $14.28 | $14.11 | 104,648 |
| 2022-06-21 | $14.52 | $14.74 | $14.08 | $14.16 | $13.99 | 84,423 |
| 2022-06-17 | $14.70 | $14.99 | $13.88 | $14.22 | $14.05 | 162,154 |
| 2022-06-16 | $15.32 | $15.32 | $14.50 | $14.50 | $14.32 | 92,422 |
| 2022-06-15 | $15.40 | $16.01 | $15.02 | $15.48 | $15.29 | 89,290 |
| 2022-06-14 | $15.28 | $15.67 | $15.00 | $15.10 | $14.92 | 53,241 |
| 2022-06-13 | $16.24 | $16.55 | $14.70 | $15.50 | $15.21 | 125,830 |
| 2022-06-10 | $16.36 | $16.51 | $16.05 | $16.26 | $15.95 | 19,587 |
| 2022-06-09 | $16.89 | $17.27 | $16.58 | $16.58 | $16.27 | 56,047 |
| 2022-06-08 | $17.46 | $17.64 | $17.11 | $17.11 | $16.79 | 13,081 |
| 2022-06-07 | $17.43 | $17.57 | $17.05 | $17.57 | $17.24 | 38,670 |
| 2022-06-06 | $17.76 | $17.78 | $17.15 | $17.30 | $16.97 | 37,941 |
| 2022-06-03 | $18.16 | $18.17 | $17.11 | $17.38 | $17.05 | 59,987 |
| 2022-06-02 | $17.99 | $18.34 | $17.99 | $18.16 | $17.82 | 35,502 |
| 2022-06-01 | $18.30 | $18.30 | $17.61 | $17.98 | $17.64 | 31,829 |
| 2022-05-31 | $18.19 | $18.62 | $17.51 | $17.77 | $17.43 | 58,896 |
| 2022-05-27 | $18.05 | $18.43 | $17.90 | $18.05 | $17.71 | 35,863 |
| 2022-05-26 | $18.00 | $18.60 | $17.50 | $18.04 | $17.70 | 33,566 |
| 2022-05-25 | $17.09 | $17.59 | $17.08 | $17.59 | $17.26 | 22,412 |
| 2022-05-24 | $17.69 | $17.95 | $16.71 | $16.95 | $16.63 | 52,983 |
| 2022-05-23 | $17.28 | $18.20 | $16.93 | $17.54 | $17.21 | 60,819 |
| 2022-05-20 | $17.61 | $17.76 | $16.92 | $17.17 | $16.85 | 38,010 |
| 2022-05-19 | $17.57 | $17.99 | $17.00 | $17.00 | $16.68 | 61,799 |
| 2022-05-18 | $17.04 | $18.57 | $16.86 | $17.11 | $16.79 | 142,148 |
| 2022-05-17 | $16.58 | $17.50 | $16.45 | $16.83 | $16.51 | 93,551 |
| 2022-05-16 | $16.35 | $16.88 | $16.22 | $16.39 | $16.08 | 107,369 |
| 2022-05-13 | $16.97 | $16.97 | $16.14 | $16.55 | $16.24 | 39,088 |
| 2022-05-12 | $18.30 | $18.30 | $15.71 | $16.07 | $15.77 | 128,899 |
| 2022-05-11 | $17.98 | $18.35 | $17.63 | $17.83 | $17.49 | 9,983 |
| 2022-05-10 | $16.99 | $19.80 | $16.36 | $17.40 | $17.07 | 137,912 |
| 2022-05-09 | $18.33 | $18.33 | $17.39 | $17.40 | $16.97 | 15,086 |
| 2022-05-06 | $19.26 | $19.26 | $18.21 | $18.25 | $17.80 | 26,945 |
| 2022-05-05 | $19.58 | $19.66 | $19.23 | $19.23 | $18.75 | 5,306 |
| 2022-05-04 | $19.25 | $19.80 | $19.00 | $19.80 | $19.31 | 42,735 |
| 2022-05-03 | $18.97 | $19.20 | $18.97 | $19.17 | $18.70 | 22,356 |
| 2022-05-02 | $19.34 | $19.34 | $18.61 | $18.80 | $18.33 | 13,779 |
| 2022-04-29 | $19.65 | $19.65 | $19.20 | $19.22 | $18.74 | 34,316 |
| 2022-04-28 | $19.29 | $19.90 | $19.25 | $19.72 | $19.23 | 18,510 |
| 2022-04-27 | $19.15 | $19.50 | $19.11 | $19.42 | $18.94 | 48,178 |
| 2022-04-26 | $19.51 | $19.85 | $18.84 | $19.04 | $18.57 | 62,739 |
| 2022-04-25 | $19.83 | $19.83 | $19.26 | $19.48 | $19.00 | 19,988 |
| 2022-04-22 | $19.56 | $19.62 | $19.50 | $19.59 | $19.11 | 45,783 |
| 2022-04-21 | $19.85 | $19.89 | $19.60 | $19.60 | $19.12 | 30,916 |
| 2022-04-20 | $19.87 | $19.94 | $19.64 | $19.90 | $19.41 | 41,560 |
| 2022-04-19 | $19.59 | $19.80 | $19.58 | $19.80 | $19.31 | 9,128 |
| 2022-04-18 | $19.70 | $19.85 | $19.39 | $19.39 | $18.91 | 63,769 |
| 2022-04-14 | $19.80 | $19.89 | $19.72 | $19.82 | $19.33 | 16,163 |
| 2022-04-13 | $19.65 | $19.89 | $19.64 | $19.79 | $19.30 | 15,785 |
| 2022-04-12 | $19.60 | $19.73 | $19.50 | $19.52 | $19.04 | 48,151 |
| 2022-04-11 | $19.75 | $19.84 | $19.61 | $19.76 | $19.17 | 28,238 |
| 2022-04-08 | $20.00 | $20.50 | $19.73 | $19.89 | $19.29 | 19,667 |
| 2022-04-07 | $19.84 | $19.90 | $19.75 | $19.89 | $19.30 | 34,530 |
| 2022-04-06 | $19.52 | $19.85 | $19.50 | $19.82 | $19.23 | 47,379 |
| 2022-04-05 | $19.81 | $19.95 | $19.81 | $19.83 | $19.24 | 47,650 |
| 2022-04-04 | $19.90 | $19.95 | $19.80 | $19.94 | $19.34 | 9,560 |
| 2022-04-01 | $20.08 | $20.08 | $19.85 | $19.91 | $19.31 | 31,147 |
| 2022-03-31 | $19.90 | $19.94 | $19.87 | $19.89 | $19.30 | 31,847 |
| 2022-03-30 | $19.78 | $19.89 | $19.78 | $19.87 | $19.28 | 6,338 |
| 2022-03-29 | $19.85 | $20.10 | $19.85 | $19.91 | $19.31 | 47,938 |
| 2022-03-28 | $19.85 | $19.89 | $19.77 | $19.81 | $19.22 | 23,345 |
| 2022-03-25 | $19.85 | $19.94 | $19.80 | $19.92 | $19.32 | 139,443 |
| 2022-03-24 | $19.75 | $19.85 | $19.75 | $19.85 | $19.26 | 82,327 |
| 2022-03-23 | $19.80 | $19.85 | $19.65 | $19.77 | $19.18 | 190,052 |
| 2022-03-22 | $19.85 | $19.85 | $19.80 | $19.85 | $19.26 | 39,291 |
| 2022-03-21 | $19.85 | $19.92 | $19.80 | $19.87 | $19.27 | 37,592 |
| 2022-03-18 | $19.85 | $19.88 | $19.85 | $19.87 | $19.28 | 1,207 |
| 2022-03-17 | $19.93 | $19.93 | $19.85 | $19.87 | $19.28 | 27,895 |
| 2022-03-16 | $19.99 | $19.99 | $19.85 | $19.87 | $19.28 | 40,581 |
| 2022-03-15 | $19.85 | $19.88 | $19.85 | $19.88 | $19.29 | 13,136 |
| 2022-03-14 | $19.85 | $19.93 | $19.85 | $19.88 | $19.29 | 38,750 |
| 2022-03-11 | $19.85 | $19.90 | $19.85 | $19.88 | $19.28 | 19,630 |
| 2022-03-10 | $19.85 | $19.91 | $19.85 | $19.90 | $19.30 | 21,027 |
| 2022-03-09 | $19.90 | $19.95 | $19.87 | $19.94 | $19.34 | 43,976 |
| 2022-03-08 | $19.85 | $19.90 | $19.85 | $19.90 | $19.30 | 26,577 |
| 2022-03-07 | $19.85 | $19.90 | $19.80 | $19.85 | $19.26 | 69,809 |
| 2022-03-04 | $19.81 | $19.90 | $19.80 | $19.86 | $19.27 | 120,927 |
| 2022-03-03 | $19.90 | $19.90 | $19.85 | $19.86 | $19.26 | 58,861 |
| 2022-03-02 | $19.88 | $19.90 | $19.85 | $19.87 | $19.28 | 110,451 |
| 2022-03-01 | $19.87 | $19.90 | $19.85 | $19.87 | $19.27 | 187,365 |
| 2022-02-28 | $19.98 | $19.98 | $19.85 | $19.97 | $19.37 | 110,841 |
| 2022-02-25 | $19.91 | $19.98 | $19.50 | $19.98 | $19.38 | 174,650 |
| 2022-02-24 | $20.00 | $20.00 | $19.00 | $19.80 | $19.21 | 1,250,555 |