ATAC US Rotation ETF (RORO) Exchange: NYSE ARCA
Data as of May 2, 2025
$15.35 ($0.11) 0.70%
ATAC US Rotation ETF - Daily Information
Click for more stock information on ATAC US Rotation ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.33 |
| Previous Close | $15.35 |
| High | $15.35 |
| Low | $15.33 |
| Adjusted Open | $15.33 |
| Previous Adjusted Close | $15.35 |
| Adjusted High | $15.35 |
| Adjusted Low | $15.33 |
About ATAC US Rotation ETF (RORO)
ATAC US Rotation ETF
Invest in ATAC US Rotation ETF (RORO)
Historical Stock Data for ATAC US Rotation ETF (RORO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $15.33 | $15.35 | $15.33 | $15.35 | $15.35 | 177 |
| 2025-04-24 | $15.17 | $15.24 | $15.17 | $15.24 | $15.24 | 1,742 |
| 2025-04-23 | $15.27 | $15.27 | $15.05 | $15.05 | $15.05 | 449 |
| 2025-04-22 | $14.97 | $14.98 | $14.92 | $14.92 | $14.92 | 1,781 |
| 2025-04-21 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 5 |
| 2025-04-17 | $15.20 | $15.20 | $15.08 | $15.11 | $15.11 | 662 |
| 2025-04-16 | $15.14 | $15.25 | $15.14 | $15.25 | $15.25 | 642 |
| 2025-04-15 | $15.19 | $15.19 | $15.18 | $15.18 | $15.18 | 227 |
| 2025-04-14 | $15.07 | $15.11 | $15.05 | $15.11 | $15.11 | 411 |
| 2025-04-11 | $14.78 | $15.00 | $14.63 | $14.99 | $14.99 | 4,560 |
| 2025-04-10 | $15.23 | $15.23 | $14.93 | $14.93 | $14.93 | 1,300 |
| 2025-04-09 | $15.03 | $15.36 | $14.91 | $15.36 | $15.36 | 1,216 |
| 2025-04-08 | $15.55 | $15.55 | $15.26 | $15.26 | $15.26 | 718 |
| 2025-04-07 | $15.57 | $15.60 | $15.57 | $15.60 | $15.60 | 2,704 |
| 2025-04-04 | $16.30 | $16.32 | $16.17 | $16.17 | $16.17 | 714 |
| 2025-04-03 | $15.94 | $16.06 | $15.94 | $15.96 | $15.96 | 2,674 |
| 2025-04-02 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 15 |
| 2025-04-01 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 4 |
| 2025-03-31 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 13 |
| 2025-03-28 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 5 |
| 2025-03-27 | $15.30 | $15.33 | $15.30 | $15.33 | $15.33 | 754 |
| 2025-03-26 | $15.40 | $15.40 | $15.39 | $15.39 | $15.39 | 802 |
| 2025-03-25 | $15.48 | $15.51 | $15.48 | $15.51 | $15.51 | 113 |
| 2025-03-24 | $15.71 | $15.71 | $15.50 | $15.50 | $15.50 | 1,583 |
| 2025-03-21 | $15.50 | $15.69 | $15.50 | $15.69 | $15.69 | 100 |
| 2025-03-20 | $15.88 | $15.88 | $15.70 | $15.70 | $15.70 | 457 |
| 2025-03-19 | $15.69 | $15.85 | $15.63 | $15.78 | $15.78 | 1,774 |
| 2025-03-18 | $15.47 | $15.51 | $15.47 | $15.49 | $15.49 | 907 |
| 2025-03-17 | $15.68 | $15.84 | $15.61 | $15.75 | $15.75 | 3,202 |
| 2025-03-14 | $15.36 | $15.59 | $15.36 | $15.59 | $15.59 | 100 |
| 2025-03-13 | $15.15 | $15.22 | $15.09 | $15.09 | $15.09 | 910 |
| 2025-03-12 | $15.54 | $15.54 | $15.46 | $15.48 | $15.48 | 1,086 |
| 2025-03-11 | $15.42 | $15.42 | $15.23 | $15.35 | $15.35 | 625 |
| 2025-03-10 | $15.57 | $15.58 | $15.16 | $15.34 | $15.34 | 2,843 |
| 2025-03-07 | $15.96 | $16.04 | $15.91 | $16.04 | $16.04 | 831 |
| 2025-03-06 | $16.19 | $16.29 | $15.91 | $15.95 | $15.95 | 4,200 |
| 2025-03-05 | $16.19 | $16.42 | $16.19 | $16.42 | $16.42 | 480 |
| 2025-03-04 | $15.90 | $16.22 | $15.89 | $16.16 | $16.16 | 5,210 |
| 2025-03-03 | $16.86 | $16.86 | $16.32 | $16.32 | $16.32 | 1,759 |
| 2025-02-28 | $16.69 | $16.89 | $16.69 | $16.89 | $16.89 | 1,211 |
| 2025-02-27 | $16.64 | $16.75 | $16.64 | $16.71 | $16.71 | 571 |
| 2025-02-26 | $16.73 | $16.87 | $16.69 | $16.85 | $16.85 | 2,553 |
| 2025-02-25 | $16.67 | $16.70 | $16.66 | $16.70 | $16.70 | 274 |
| 2025-02-24 | $16.39 | $16.40 | $16.39 | $16.40 | $16.40 | 716 |
| 2025-02-21 | $16.74 | $16.74 | $16.39 | $16.39 | $16.39 | 200 |
| 2025-02-20 | $17.15 | $17.15 | $16.86 | $17.01 | $17.01 | 1,490 |
| 2025-02-19 | $17.09 | $17.15 | $17.09 | $17.15 | $17.15 | 250 |
| 2025-02-18 | $17.15 | $17.17 | $17.15 | $17.17 | $17.17 | 204 |
| 2025-02-14 | $17.16 | $17.16 | $17.15 | $17.15 | $17.15 | 842 |
| 2025-02-13 | $16.99 | $17.05 | $16.99 | $17.05 | $17.05 | 155 |
| 2025-02-12 | $16.70 | $16.79 | $16.70 | $16.75 | $16.75 | 1,880 |
| 2025-02-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 13 |
| 2025-02-10 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 13 |
| 2025-02-07 | $17.15 | $17.18 | $17.15 | $17.18 | $17.18 | 1,275 |
| 2025-02-06 | $17.35 | $17.35 | $17.32 | $17.32 | $17.32 | 232 |
| 2025-02-05 | $17.28 | $17.31 | $17.27 | $17.31 | $17.31 | 1,240 |
| 2025-02-04 | $16.86 | $17.00 | $16.86 | $17.00 | $17.00 | 365 |
| 2025-02-03 | $16.98 | $16.98 | $16.94 | $16.94 | $16.94 | 192 |
| 2025-01-31 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 45 |
| 2025-01-30 | $16.91 | $16.92 | $16.91 | $16.91 | $16.91 | 398 |
| 2025-01-29 | $16.82 | $16.86 | $16.81 | $16.86 | $16.86 | 250 |
| 2025-01-28 | $16.88 | $16.89 | $16.88 | $16.89 | $16.89 | 119 |
| 2025-01-27 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 168 |
| 2025-01-24 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 1,720 |
| 2025-01-23 | $16.62 | $16.62 | $16.58 | $16.60 | $16.60 | 1,720 |
| 2025-01-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 16 |
| 2025-01-21 | $16.80 | $16.83 | $16.80 | $16.83 | $16.83 | 283 |
| 2025-01-17 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 10 |
| 2025-01-16 | $16.60 | $16.66 | $16.58 | $16.66 | $16.66 | 7,340 |
| 2025-01-15 | $16.51 | $16.53 | $16.51 | $16.53 | $16.53 | 190 |
| 2025-01-14 | $16.20 | $16.23 | $16.20 | $16.23 | $16.23 | 590 |
| 2025-01-13 | $16.31 | $16.31 | $16.23 | $16.24 | $16.24 | 1,167 |
| 2025-01-10 | $16.52 | $16.52 | $16.28 | $16.34 | $16.34 | 2,815 |
| 2025-01-08 | $16.60 | $16.72 | $16.58 | $16.72 | $16.72 | 1,533 |
| 2025-01-07 | $16.89 | $16.89 | $16.67 | $16.75 | $16.75 | 851 |
| 2025-01-06 | $17.20 | $17.26 | $16.98 | $17.02 | $17.02 | 9,592 |
| 2025-01-03 | $16.95 | $16.96 | $16.95 | $16.96 | $16.96 | 616 |
| 2025-01-02 | $16.66 | $16.66 | $16.48 | $16.55 | $16.55 | 1,802 |
| 2024-12-31 | $16.79 | $16.79 | $16.58 | $16.58 | $16.58 | 1,685 |
| 2024-12-30 | $16.48 | $16.84 | $16.48 | $16.71 | $16.71 | 6,553 |
| 2024-12-27 | $16.93 | $16.95 | $16.93 | $16.95 | $16.95 | 313 |
| 2024-12-26 | $17.34 | $17.46 | $17.34 | $17.46 | $17.07 | 300 |
| 2024-12-24 | $17.41 | $17.41 | $17.41 | $17.41 | $17.02 | 178 |
| 2024-12-23 | $17.39 | $17.39 | $17.39 | $17.39 | $17.00 | 100 |
| 2024-12-20 | $17.57 | $17.63 | $17.52 | $17.56 | $17.16 | 874 |
| 2024-12-19 | $17.39 | $17.49 | $17.39 | $17.49 | $17.09 | 273 |
| 2024-12-18 | $17.95 | $17.97 | $17.75 | $17.75 | $17.34 | 3,092 |
| 2024-12-17 | $17.99 | $18.05 | $17.97 | $17.97 | $17.56 | 858 |
| 2024-12-16 | $17.93 | $17.93 | $17.93 | $17.93 | $17.53 | 166 |
| 2024-12-13 | $17.92 | $17.92 | $17.90 | $17.90 | $17.49 | 185 |
| 2024-12-12 | $18.08 | $18.08 | $18.08 | $18.08 | $17.67 | 273 |
| 2024-12-11 | $18.57 | $18.57 | $18.38 | $18.38 | $17.96 | 5,647 |
| 2024-12-10 | $18.58 | $18.58 | $18.52 | $18.54 | $18.12 | 1,153 |
| 2024-12-09 | $18.64 | $18.64 | $18.61 | $18.61 | $18.19 | 894 |
| 2024-12-06 | $18.80 | $18.84 | $18.79 | $18.84 | $18.41 | 2,771 |
| 2024-12-05 | $18.85 | $18.85 | $18.69 | $18.69 | $18.27 | 714 |
| 2024-12-04 | $18.81 | $18.89 | $18.81 | $18.89 | $18.46 | 539 |
| 2024-12-03 | $18.65 | $18.65 | $18.65 | $18.65 | $18.23 | 20 |
| 2024-12-02 | $18.63 | $18.69 | $18.63 | $18.69 | $18.26 | 637 |
| 2024-11-29 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 23 |
| 2024-11-27 | $18.44 | $18.46 | $18.44 | $18.46 | $18.46 | 273 |
| 2024-11-26 | $18.44 | $18.54 | $18.44 | $18.54 | $18.54 | 179 |
| 2024-11-25 | $18.64 | $18.64 | $18.54 | $18.55 | $18.55 | 413 |
| 2024-11-22 | $18.24 | $18.34 | $18.15 | $18.34 | $18.34 | 2,867 |
| 2024-11-21 | $18.15 | $18.15 | $18.10 | $18.10 | $18.10 | 1,800 |
| 2024-11-20 | $17.79 | $17.87 | $17.79 | $17.87 | $17.87 | 277 |
| 2024-11-19 | $17.54 | $17.84 | $17.54 | $17.84 | $17.84 | 2,919 |
| 2024-11-18 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 14 |
| 2024-11-15 | $17.53 | $17.59 | $17.53 | $17.59 | $17.59 | 1,597 |
| 2024-11-14 | $18.26 | $18.26 | $17.97 | $17.97 | $17.97 | 5,512 |
| 2024-11-13 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 198 |
| 2024-11-12 | $18.33 | $18.35 | $18.32 | $18.35 | $18.35 | 2,545 |
| 2024-11-11 | $18.54 | $18.56 | $18.51 | $18.56 | $18.56 | 1,323 |
| 2024-11-08 | $18.34 | $18.38 | $18.29 | $18.35 | $18.35 | 3,339 |
| 2024-11-07 | $18.17 | $18.25 | $18.17 | $18.22 | $18.22 | 3,450 |
| 2024-11-06 | $17.94 | $18.08 | $17.85 | $18.08 | $18.08 | 4,012 |
| 2024-11-05 | $17.06 | $17.15 | $17.06 | $17.15 | $17.15 | 9,340 |
| 2024-11-04 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 407 |
| 2024-11-01 | $17.01 | $17.01 | $16.84 | $16.84 | $16.84 | 1,623 |
| 2024-10-31 | $17.02 | $17.17 | $17.00 | $17.10 | $17.10 | 3,116 |
| 2024-10-30 | $17.22 | $17.22 | $17.07 | $17.07 | $17.07 | 230 |
| 2024-10-29 | $16.89 | $17.01 | $16.83 | $17.01 | $17.01 | 51,947 |
| 2024-10-28 | $16.94 | $17.01 | $16.93 | $17.01 | $17.01 | 5,188 |
| 2024-10-25 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 102 |
| 2024-10-24 | $17.17 | $17.21 | $17.15 | $17.16 | $17.16 | 3,476 |
| 2024-10-23 | $17.01 | $17.09 | $16.98 | $17.05 | $17.05 | 48,792 |
| 2024-10-22 | $17.10 | $17.11 | $17.10 | $17.11 | $17.11 | 1,224 |
| 2024-10-21 | $17.30 | $17.30 | $17.09 | $17.10 | $17.10 | 2,352 |
| 2024-10-18 | $17.42 | $17.46 | $17.42 | $17.45 | $17.45 | 1,419 |
| 2024-10-17 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 31 |
| 2024-10-16 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 288 |
| 2024-10-15 | $17.30 | $17.31 | $17.20 | $17.24 | $17.24 | 1,393 |
| 2024-10-14 | $17.23 | $17.37 | $17.23 | $17.37 | $17.37 | 1,540 |
| 2024-10-11 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 95 |
| 2024-10-10 | $16.81 | $16.94 | $16.81 | $16.93 | $16.93 | 10,466 |
| 2024-10-09 | $16.95 | $17.02 | $16.95 | $17.01 | $17.01 | 13,329 |
| 2024-10-08 | $16.88 | $16.92 | $16.87 | $16.89 | $16.89 | 65,137 |
| 2024-10-07 | $16.78 | $16.78 | $16.70 | $16.71 | $16.71 | 314 |
| 2024-10-04 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 456 |
| 2024-10-03 | $17.27 | $17.27 | $17.17 | $17.17 | $17.17 | 1,137 |
| 2024-10-02 | $17.30 | $17.32 | $17.30 | $17.32 | $17.32 | 715 |
| 2024-10-01 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 208 |
| 2024-09-30 | $17.44 | $17.45 | $17.35 | $17.35 | $17.35 | 1,982 |
| 2024-09-27 | $17.44 | $17.46 | $17.37 | $17.40 | $17.40 | 4,469 |
| 2024-09-26 | $17.34 | $17.34 | $17.32 | $17.32 | $17.32 | 149 |
| 2024-09-25 | $17.41 | $17.41 | $17.41 | $17.41 | $17.29 | 116 |
| 2024-09-24 | $17.55 | $17.57 | $17.55 | $17.57 | $17.45 | 438 |
| 2024-09-23 | $17.60 | $17.60 | $17.56 | $17.56 | $17.44 | 876 |
| 2024-09-20 | $17.58 | $17.60 | $17.58 | $17.58 | $17.46 | 1,229 |
| 2024-09-19 | $17.63 | $17.64 | $17.63 | $17.64 | $17.52 | 1,070 |
| 2024-09-18 | $17.83 | $17.83 | $17.73 | $17.73 | $17.61 | 398 |
| 2024-09-17 | $17.95 | $17.95 | $17.95 | $17.95 | $17.82 | 33 |
| 2024-09-16 | $18.01 | $18.05 | $18.01 | $18.05 | $17.92 | 273 |
| 2024-09-13 | $17.89 | $17.92 | $17.88 | $17.88 | $17.75 | 709 |
| 2024-09-12 | $17.83 | $17.84 | $17.81 | $17.84 | $17.71 | 1,196 |
| 2024-09-11 | $17.98 | $18.03 | $17.92 | $17.92 | $17.80 | 1,040 |
| 2024-09-10 | $17.96 | $17.97 | $17.95 | $17.95 | $17.82 | 2,676 |
| 2024-09-09 | $17.70 | $17.82 | $17.68 | $17.82 | $17.69 | 1,809 |
| 2024-09-06 | $17.93 | $17.93 | $17.73 | $17.73 | $17.73 | 2,559 |
| 2024-09-05 | $17.63 | $17.72 | $17.63 | $17.72 | $17.72 | 604 |
| 2024-09-04 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 203 |
| 2024-09-03 | $17.25 | $17.36 | $17.25 | $17.36 | $17.36 | 1,981 |
| 2024-08-30 | $17.16 | $17.16 | $17.12 | $17.12 | $17.12 | 572 |
| 2024-08-29 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 131 |
| 2024-08-28 | $17.34 | $17.34 | $17.32 | $17.32 | $17.32 | 741 |
| 2024-08-27 | $17.33 | $17.38 | $17.33 | $17.38 | $17.38 | 305 |
| 2024-08-26 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 226 |
| 2024-08-23 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 98 |
| 2024-08-22 | $17.35 | $17.35 | $17.33 | $17.33 | $17.33 | 2,131 |
| 2024-08-21 | $17.50 | $17.56 | $17.50 | $17.54 | $17.54 | 2,661 |
| 2024-08-20 | $17.48 | $17.52 | $17.48 | $17.52 | $17.52 | 11,241 |
| 2024-08-19 | $17.33 | $17.37 | $17.33 | $17.37 | $17.37 | 390 |
| 2024-08-16 | $17.28 | $17.33 | $17.28 | $17.29 | $17.29 | 13,340 |
| 2024-08-15 | $17.22 | $17.28 | $17.22 | $17.23 | $17.23 | 3,966 |
| 2024-08-14 | $16.84 | $16.84 | $16.71 | $16.79 | $16.79 | 1,872 |
| 2024-08-13 | $16.74 | $16.79 | $16.73 | $16.79 | $16.79 | 6,657 |
| 2024-08-12 | $16.43 | $16.43 | $16.37 | $16.37 | $16.37 | 221 |
| 2024-08-09 | $16.38 | $16.43 | $16.32 | $16.43 | $16.43 | 36,224 |
| 2024-08-08 | $16.25 | $16.34 | $16.24 | $16.34 | $16.34 | 232 |
| 2024-08-07 | $16.31 | $16.31 | $15.85 | $15.85 | $15.85 | 212 |
| 2024-08-06 | $16.20 | $16.20 | $16.15 | $16.18 | $16.18 | 13,881 |
| 2024-08-05 | $15.39 | $16.15 | $15.39 | $15.83 | $15.83 | 30,519 |
| 2024-08-02 | $16.55 | $16.66 | $16.37 | $16.56 | $16.56 | 11,103 |
| 2024-08-01 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 581 |
| 2024-07-31 | $17.78 | $17.79 | $17.73 | $17.73 | $17.73 | 581 |
| 2024-07-30 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 14 |
| 2024-07-29 | $17.50 | $17.50 | $17.45 | $17.47 | $17.47 | 4,346 |
| 2024-07-26 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 4 |
| 2024-07-25 | $17.29 | $17.63 | $17.27 | $17.27 | $17.27 | 760 |
| 2024-07-24 | $17.56 | $17.56 | $17.23 | $17.23 | $17.23 | 867 |
| 2024-07-23 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 81 |
| 2024-07-22 | $17.78 | $17.84 | $17.78 | $17.79 | $17.79 | 849 |
| 2024-07-19 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 565 |
| 2024-07-18 | $17.75 | $17.75 | $17.58 | $17.58 | $17.58 | 5,400 |
| 2024-07-17 | $17.66 | $17.74 | $17.66 | $17.74 | $17.74 | 480 |
| 2024-07-16 | $17.71 | $17.72 | $17.70 | $17.72 | $17.72 | 1,751 |
| 2024-07-15 | $17.50 | $17.50 | $17.48 | $17.48 | $17.48 | 353 |
| 2024-07-12 | $17.66 | $17.67 | $17.64 | $17.66 | $17.66 | 2,999 |
| 2024-07-11 | $17.58 | $17.69 | $17.58 | $17.61 | $17.61 | 4,369 |
| 2024-07-10 | $17.42 | $17.42 | $17.39 | $17.42 | $17.42 | 4,922 |
| 2024-07-09 | $17.32 | $17.37 | $17.32 | $17.37 | $17.37 | 7,575 |
| 2024-07-08 | $17.40 | $17.44 | $17.40 | $17.44 | $17.44 | 1,566 |
| 2024-07-05 | $17.42 | $17.42 | $17.40 | $17.40 | $17.40 | 317 |
| 2024-07-03 | $17.25 | $17.28 | $17.22 | $17.26 | $17.26 | 1,011 |
| 2024-07-02 | $16.97 | $17.02 | $16.90 | $17.02 | $17.02 | 5,006 |
| 2024-07-01 | $16.90 | $16.90 | $16.89 | $16.89 | $16.89 | 777 |
| 2024-06-28 | $17.56 | $17.56 | $17.25 | $17.25 | $17.25 | 2,476 |
| 2024-06-27 | $17.57 | $17.58 | $17.54 | $17.54 | $17.54 | 838 |
| 2024-06-26 | $17.50 | $17.50 | $17.48 | $17.48 | $17.48 | 110 |
| 2024-06-25 | $17.86 | $17.93 | $17.86 | $17.93 | $17.75 | 521 |
| 2024-06-24 | $17.80 | $17.89 | $17.79 | $17.89 | $17.71 | 1,730 |
| 2024-06-21 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 374 |
| 2024-06-20 | $17.74 | $17.81 | $17.74 | $17.81 | $17.81 | 1,597 |
| 2024-06-18 | $17.89 | $17.95 | $17.89 | $17.95 | $17.95 | 235 |
| 2024-06-17 | $17.71 | $17.77 | $17.71 | $17.77 | $17.77 | 201 |
| 2024-06-14 | $17.97 | $18.00 | $17.96 | $18.00 | $18.00 | 2,575 |
| 2024-06-13 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 43 |
| 2024-06-12 | $18.32 | $18.34 | $18.22 | $18.22 | $18.22 | 3,370 |
| 2024-06-11 | $17.80 | $17.85 | $17.72 | $17.85 | $17.85 | 1,535 |
| 2024-06-10 | $17.61 | $17.81 | $17.61 | $17.78 | $17.78 | 819 |
| 2024-06-07 | $17.89 | $17.89 | $17.73 | $17.76 | $17.76 | 3,171 |
| 2024-06-06 | $18.15 | $18.18 | $18.15 | $18.18 | $18.18 | 11,623 |
| 2024-06-05 | $18.11 | $18.15 | $18.11 | $18.15 | $18.15 | 272 |
| 2024-06-04 | $17.90 | $18.02 | $17.90 | $18.01 | $18.01 | 60,565 |
| 2024-06-03 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 22 |
| 2024-05-31 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 25 |
| 2024-05-30 | $17.32 | $17.37 | $17.32 | $17.34 | $17.34 | 3,046 |
| 2024-05-29 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 181 |
| 2024-05-28 | $17.67 | $17.67 | $17.43 | $17.43 | $17.43 | 1,392 |
| 2024-05-24 | $17.65 | $17.70 | $17.65 | $17.70 | $17.70 | 34,841 |
| 2024-05-23 | $17.59 | $17.65 | $17.59 | $17.65 | $17.65 | 7,054 |
| 2024-05-22 | $17.76 | $17.78 | $17.72 | $17.76 | $17.76 | 4,728 |
| 2024-05-21 | $17.75 | $17.75 | $17.72 | $17.74 | $17.74 | 671 |
| 2024-05-20 | $17.62 | $17.67 | $17.62 | $17.65 | $17.65 | 1,061 |
| 2024-05-17 | $17.76 | $17.76 | $17.69 | $17.71 | $17.71 | 1,195 |
| 2024-05-16 | $17.90 | $17.90 | $17.82 | $17.83 | $17.83 | 14,814 |
| 2024-05-15 | $17.88 | $17.88 | $17.87 | $17.87 | $17.87 | 504 |
| 2024-05-14 | $17.52 | $17.62 | $17.52 | $17.61 | $17.61 | 709 |
| 2024-05-13 | $17.53 | $17.53 | $17.50 | $17.50 | $17.50 | 302 |
| 2024-05-10 | $17.48 | $17.48 | $17.42 | $17.44 | $17.44 | 489 |
| 2024-05-09 | $17.40 | $17.57 | $17.40 | $17.57 | $17.57 | 1,322 |
| 2024-05-08 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 466 |
| 2024-05-07 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 109 |
| 2024-05-06 | $17.38 | $17.48 | $17.38 | $17.48 | $17.48 | 2,041 |
| 2024-05-03 | $17.36 | $17.41 | $17.36 | $17.41 | $17.41 | 21,750 |
| 2024-05-02 | $17.03 | $17.23 | $17.03 | $17.23 | $17.23 | 1,197 |
| 2024-05-01 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 14 |
| 2024-04-30 | $17.07 | $17.07 | $17.02 | $17.02 | $17.02 | 4,890 |
| 2024-04-29 | $17.13 | $17.16 | $17.13 | $17.16 | $17.16 | 443 |
| 2024-04-26 | $17.00 | $17.04 | $17.00 | $17.03 | $17.03 | 416 |
| 2024-04-25 | $16.85 | $16.93 | $16.84 | $16.93 | $16.93 | 3,048 |
| 2024-04-24 | $17.00 | $17.05 | $17.00 | $17.05 | $17.05 | 259 |
| 2024-04-23 | $17.20 | $17.20 | $17.17 | $17.17 | $17.17 | 2,657 |
| 2024-04-22 | $17.16 | $17.19 | $17.16 | $17.19 | $17.19 | 417 |
| 2024-04-19 | $17.22 | $17.22 | $17.17 | $17.20 | $17.20 | 1,225 |
| 2024-04-18 | $17.21 | $17.21 | $17.14 | $17.14 | $17.14 | 450 |
| 2024-04-17 | $17.21 | $17.24 | $17.19 | $17.23 | $17.23 | 3,633 |
| 2024-04-16 | $16.99 | $17.09 | $16.99 | $17.05 | $17.05 | 34,345 |
| 2024-04-15 | $17.14 | $17.15 | $17.12 | $17.15 | $17.15 | 300 |
| 2024-04-12 | $17.46 | $17.47 | $17.46 | $17.47 | $17.47 | 384 |
| 2024-04-11 | $17.40 | $17.40 | $17.35 | $17.35 | $17.35 | 699 |
| 2024-04-10 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1,503 |
| 2024-04-09 | $17.68 | $17.82 | $17.68 | $17.82 | $17.82 | 1,144 |
| 2024-04-08 | $17.64 | $17.73 | $17.63 | $17.68 | $17.68 | 8,127 |
| 2024-04-05 | $17.79 | $17.79 | $17.70 | $17.70 | $17.70 | 326 |
| 2024-04-04 | $17.85 | $17.93 | $17.85 | $17.93 | $17.93 | 950 |
| 2024-04-03 | $17.58 | $17.80 | $17.58 | $17.80 | $17.80 | 6,100 |
| 2024-04-02 | $17.65 | $17.81 | $17.65 | $17.81 | $17.81 | 9,349 |
| 2024-04-01 | $18.17 | $18.17 | $17.90 | $17.92 | $17.92 | 3,130 |
| 2024-03-28 | $18.30 | $18.41 | $18.30 | $18.33 | $18.33 | 4,282 |
| 2024-03-27 | $18.10 | $18.27 | $18.10 | $18.27 | $18.27 | 3,875 |
| 2024-03-26 | $18.04 | $18.09 | $18.02 | $18.09 | $18.09 | 5,114 |
| 2024-03-25 | $18.04 | $18.08 | $18.04 | $18.04 | $18.04 | 3,992 |
| 2024-03-22 | $18.06 | $18.22 | $18.06 | $18.18 | $18.18 | 8,086 |
| 2024-03-21 | $18.03 | $18.03 | $17.93 | $17.97 | $17.97 | 9,834 |
| 2024-03-20 | $17.96 | $18.01 | $17.88 | $17.93 | $17.93 | 706 |
| 2024-03-19 | $17.88 | $17.95 | $17.87 | $17.95 | $17.95 | 3,940 |
| 2024-03-18 | $17.85 | $17.88 | $17.85 | $17.88 | $17.88 | 1,172 |
| 2024-03-15 | $18.00 | $18.00 | $17.92 | $17.95 | $17.95 | 452 |
| 2024-03-14 | $18.07 | $18.07 | $17.94 | $17.95 | $17.95 | 5,846 |
| 2024-03-13 | $18.27 | $18.28 | $18.27 | $18.28 | $18.28 | 2,188 |
| 2024-03-12 | $18.43 | $18.43 | $18.34 | $18.34 | $18.34 | 1,936 |
| 2024-03-11 | $18.57 | $18.57 | $18.51 | $18.54 | $18.54 | 1,490 |
| 2024-03-08 | $18.85 | $18.85 | $18.55 | $18.55 | $18.55 | 519 |
| 2024-03-07 | $18.67 | $18.72 | $18.67 | $18.70 | $18.70 | 620 |
| 2024-03-06 | $18.39 | $18.43 | $18.39 | $18.41 | $18.41 | 389 |
| 2024-03-05 | $18.35 | $18.37 | $18.26 | $18.31 | $18.31 | 1,954 |
| 2024-03-04 | $18.64 | $18.65 | $18.57 | $18.57 | $18.57 | 993 |
| 2024-03-01 | $18.60 | $18.65 | $18.55 | $18.65 | $18.65 | 628 |
| 2024-02-29 | $18.38 | $18.38 | $18.34 | $18.35 | $18.35 | 2,600 |
| 2024-02-28 | $18.25 | $18.29 | $18.16 | $18.22 | $18.22 | 11,387 |
| 2024-02-27 | $18.24 | $18.31 | $18.24 | $18.30 | $18.30 | 17,213 |
| 2024-02-26 | $18.18 | $18.19 | $18.14 | $18.16 | $18.16 | 8,401 |
| 2024-02-23 | $17.88 | $18.14 | $17.88 | $18.11 | $18.11 | 3,055 |
| 2024-02-22 | $17.86 | $17.90 | $17.86 | $17.90 | $17.90 | 654 |
| 2024-02-21 | $17.81 | $17.84 | $17.80 | $17.82 | $17.82 | 4,574 |
| 2024-02-20 | $17.92 | $18.00 | $17.92 | $17.92 | $17.92 | 13,937 |
| 2024-02-16 | $18.05 | $18.13 | $17.97 | $17.97 | $17.97 | 7,664 |
| 2024-02-15 | $18.02 | $18.16 | $18.02 | $18.16 | $18.16 | 5,470 |
| 2024-02-14 | $17.71 | $17.88 | $17.71 | $17.88 | $17.88 | 2,074 |
| 2024-02-13 | $17.48 | $17.67 | $17.32 | $17.46 | $17.46 | 5,767 |
| 2024-02-12 | $17.96 | $18.24 | $17.96 | $18.11 | $18.11 | 866 |
| 2024-02-09 | $17.87 | $17.98 | $17.87 | $17.98 | $17.98 | 625 |
| 2024-02-08 | $17.64 | $17.71 | $17.64 | $17.69 | $17.69 | 2,627 |
| 2024-02-07 | $17.51 | $17.53 | $17.49 | $17.53 | $17.53 | 382 |
| 2024-02-06 | $17.31 | $17.38 | $17.31 | $17.38 | $17.38 | 7,181 |
| 2024-02-05 | $17.32 | $17.40 | $17.20 | $17.33 | $17.33 | 4,377 |
| 2024-02-02 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 100 |
| 2024-02-01 | $17.07 | $17.27 | $17.01 | $17.24 | $17.24 | 4,741 |
| 2024-01-31 | $17.35 | $17.35 | $16.98 | $16.98 | $16.98 | 415 |
| 2024-01-30 | $17.53 | $17.57 | $17.48 | $17.48 | $17.48 | 1,128 |
| 2024-01-29 | $17.15 | $17.58 | $17.15 | $17.58 | $17.58 | 5,836 |
| 2024-01-26 | $17.34 | $17.38 | $17.28 | $17.30 | $17.30 | 5,198 |
| 2024-01-25 | $17.39 | $17.40 | $17.25 | $17.27 | $17.27 | 2,757 |
| 2024-01-24 | $17.43 | $17.44 | $17.21 | $17.21 | $17.21 | 2,925 |
| 2024-01-23 | $17.29 | $17.29 | $17.26 | $17.26 | $17.26 | 405 |
| 2024-01-22 | $17.21 | $17.33 | $17.18 | $17.27 | $17.27 | 7,439 |
| 2024-01-19 | $16.86 | $17.01 | $16.86 | $17.01 | $17.01 | 1,173 |
| 2024-01-18 | $17.09 | $17.09 | $16.96 | $16.98 | $16.98 | 1,457 |
| 2024-01-17 | $17.03 | $17.20 | $17.01 | $17.15 | $17.15 | 13,491 |
| 2024-01-16 | $17.28 | $17.32 | $17.12 | $17.17 | $17.17 | 4,094 |
| 2024-01-12 | $17.43 | $17.53 | $17.43 | $17.51 | $17.51 | 2,411 |
| 2024-01-11 | $17.54 | $17.54 | $17.28 | $17.53 | $17.53 | 4,121 |
| 2024-01-10 | $17.49 | $17.63 | $17.40 | $17.62 | $17.62 | 12,527 |
| 2024-01-09 | $17.30 | $17.49 | $17.30 | $17.47 | $17.47 | 2,437 |
| 2024-01-08 | $17.07 | $17.57 | $17.06 | $17.51 | $17.51 | 10,193 |
| 2024-01-05 | $17.27 | $17.33 | $17.10 | $17.16 | $17.16 | 11,759 |
| 2024-01-04 | $17.38 | $17.40 | $17.30 | $17.31 | $17.31 | 29,494 |
| 2024-01-03 | $17.39 | $17.58 | $17.38 | $17.58 | $17.58 | 4,548 |
| 2024-01-02 | $17.51 | $17.52 | $17.48 | $17.51 | $17.51 | 8,343 |
| 2023-12-29 | $17.86 | $17.86 | $17.62 | $17.69 | $17.69 | 14,031 |
| 2023-12-28 | $17.93 | $17.96 | $17.88 | $17.88 | $17.88 | 3,512 |
| 2023-12-27 | $17.95 | $17.97 | $17.84 | $17.90 | $17.90 | 10,844 |
| 2023-12-26 | $17.76 | $17.90 | $17.76 | $17.89 | $17.89 | 7,610 |
| 2023-12-22 | $17.85 | $17.85 | $17.70 | $17.72 | $17.72 | 56,148 |
| 2023-12-21 | $18.24 | $18.24 | $18.00 | $18.08 | $17.85 | 8,264 |
| 2023-12-20 | $17.93 | $18.18 | $17.91 | $18.14 | $17.91 | 7,298 |
| 2023-12-19 | $17.99 | $18.04 | $17.98 | $17.99 | $17.76 | 8,050 |
| 2023-12-18 | $17.93 | $17.94 | $17.87 | $17.93 | $17.70 | 22,511 |
| 2023-12-15 | $18.04 | $18.11 | $18.03 | $18.11 | $17.87 | 3,061 |
| 2023-12-14 | $17.65 | $18.05 | $17.65 | $18.05 | $17.82 | 13,810 |
| 2023-12-13 | $17.13 | $17.57 | $17.13 | $17.54 | $17.32 | 7,449 |
| 2023-12-12 | $17.07 | $17.16 | $17.07 | $17.16 | $16.94 | 2,971 |
| 2023-12-11 | $17.02 | $17.11 | $16.95 | $17.08 | $16.86 | 21,342 |
| 2023-12-08 | $17.06 | $17.15 | $17.03 | $17.13 | $16.91 | 19,248 |
| 2023-12-07 | $17.36 | $17.40 | $17.30 | $17.30 | $17.08 | 1,490 |
| 2023-12-06 | $17.34 | $17.44 | $17.34 | $17.38 | $17.16 | 13,023 |
| 2023-12-05 | $16.91 | $17.24 | $16.91 | $17.13 | $16.91 | 15,281 |
| 2023-12-04 | $16.80 | $16.81 | $16.62 | $16.65 | $16.44 | 30,491 |
| 2023-12-01 | $16.50 | $16.87 | $16.50 | $16.84 | $16.84 | 21,653 |
| 2023-11-30 | $16.52 | $16.52 | $16.40 | $16.49 | $16.49 | 16,379 |
| 2023-11-29 | $16.50 | $16.58 | $16.42 | $16.43 | $16.43 | 2,239 |
| 2023-11-28 | $16.42 | $16.45 | $16.37 | $16.41 | $16.41 | 2,229 |
| 2023-11-27 | $16.26 | $16.49 | $16.26 | $16.42 | $16.42 | 6,404 |
| 2023-11-24 | $16.38 | $16.47 | $16.38 | $16.47 | $16.47 | 566 |
| 2023-11-22 | $16.51 | $16.51 | $16.38 | $16.43 | $16.43 | 2,207 |
| 2023-11-21 | $16.33 | $16.44 | $16.33 | $16.39 | $16.39 | 4,596 |
| 2023-11-20 | $16.39 | $16.50 | $16.39 | $16.46 | $16.46 | 8,125 |
| 2023-11-17 | $16.24 | $16.30 | $16.23 | $16.30 | $16.30 | 3,675 |
| 2023-11-16 | $16.44 | $16.44 | $16.09 | $16.16 | $16.16 | 4,286 |
| 2023-11-15 | $16.36 | $16.36 | $16.32 | $16.32 | $16.32 | 12,371 |
| 2023-11-14 | $16.10 | $16.28 | $16.10 | $16.27 | $16.27 | 2,739 |
| 2023-11-13 | $15.53 | $15.61 | $15.53 | $15.57 | $15.57 | 1,434 |
| 2023-11-10 | $15.61 | $15.63 | $15.60 | $15.61 | $15.61 | 3,144 |
| 2023-11-09 | $15.79 | $15.79 | $15.50 | $15.52 | $15.52 | 759 |
| 2023-11-08 | $15.88 | $15.90 | $15.87 | $15.90 | $15.90 | 7,728 |
| 2023-11-07 | $15.60 | $15.63 | $15.60 | $15.63 | $15.63 | 1,543 |
| 2023-11-06 | $15.40 | $15.43 | $15.36 | $15.36 | $15.36 | 2,092 |
| 2023-11-03 | $15.79 | $15.79 | $15.53 | $15.53 | $15.53 | 2,933 |
| 2023-11-02 | $15.34 | $15.42 | $15.34 | $15.42 | $15.42 | 263 |
| 2023-11-01 | $14.96 | $15.05 | $14.93 | $15.04 | $15.04 | 2,365 |
| 2023-10-31 | $14.87 | $14.87 | $14.73 | $14.73 | $14.73 | 169 |
| 2023-10-30 | $14.80 | $14.80 | $14.75 | $14.78 | $14.78 | 8,937 |
| 2023-10-27 | $14.91 | $14.91 | $14.80 | $14.85 | $14.85 | 1,657 |
| 2023-10-26 | $14.71 | $14.92 | $14.71 | $14.92 | $14.92 | 1,809 |
| 2023-10-25 | $14.72 | $14.75 | $14.66 | $14.68 | $14.68 | 1,176 |
| 2023-10-24 | $14.91 | $15.04 | $14.90 | $15.03 | $15.03 | 3,219 |
| 2023-10-23 | $14.59 | $14.94 | $14.59 | $14.84 | $14.84 | 4,743 |
| 2023-10-20 | $14.71 | $14.81 | $14.67 | $14.67 | $14.67 | 4,290 |
| 2023-10-19 | $15.07 | $15.07 | $14.93 | $14.95 | $14.95 | 9,881 |
| 2023-10-18 | $15.27 | $15.28 | $15.15 | $15.15 | $15.15 | 1,518 |
| 2023-10-17 | $15.50 | $15.55 | $15.50 | $15.53 | $15.53 | 989 |
| 2023-10-16 | $15.36 | $15.48 | $15.36 | $15.48 | $15.48 | 4,043 |
| 2023-10-13 | $15.23 | $15.23 | $15.19 | $15.19 | $15.19 | 577 |
| 2023-10-12 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 75 |
| 2023-10-11 | $15.49 | $15.63 | $15.49 | $15.63 | $15.63 | 13,761 |
| 2023-10-10 | $15.65 | $15.65 | $15.55 | $15.55 | $15.55 | 596 |
| 2023-10-09 | $15.25 | $15.40 | $15.25 | $15.40 | $15.40 | 3,518 |
| 2023-10-06 | $14.95 | $15.32 | $14.95 | $15.29 | $15.29 | 3,655 |
| 2023-10-05 | $14.95 | $15.03 | $14.89 | $15.03 | $15.03 | 1,560 |
| 2023-10-04 | $14.85 | $15.03 | $14.84 | $15.03 | $15.03 | 6,624 |
| 2023-10-03 | $14.89 | $14.93 | $14.79 | $14.86 | $14.86 | 28,109 |
| 2023-10-02 | $15.13 | $15.21 | $15.13 | $15.21 | $15.21 | 426 |
| 2023-09-29 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 6 |
| 2023-09-28 | $15.06 | $15.28 | $15.06 | $15.28 | $15.28 | 631 |
| 2023-09-27 | $15.41 | $15.41 | $15.20 | $15.21 | $15.21 | 52,164 |
| 2023-09-26 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 31 |
| 2023-09-25 | $15.52 | $15.52 | $15.40 | $15.40 | $15.40 | 2,836 |
| 2023-09-22 | $15.75 | $15.86 | $15.75 | $15.81 | $15.81 | 5,816 |
| 2023-09-21 | $15.69 | $15.69 | $15.69 | $15.69 | $15.68 | 168 |
| 2023-09-20 | $16.16 | $16.20 | $16.11 | $16.11 | $16.11 | 2,821 |
| 2023-09-19 | $16.16 | $16.16 | $16.07 | $16.07 | $16.06 | 856 |
| 2023-09-18 | $16.08 | $16.21 | $16.06 | $16.20 | $16.20 | 10,988 |
| 2023-09-15 | $16.13 | $16.14 | $16.08 | $16.08 | $16.07 | 3,311 |
| 2023-09-14 | $16.32 | $16.32 | $16.17 | $16.18 | $16.17 | 5,653 |
| 2023-09-13 | $16.34 | $16.37 | $16.32 | $16.32 | $16.31 | 3,934 |
| 2023-09-12 | $16.24 | $16.32 | $16.24 | $16.32 | $16.31 | 3,311 |
| 2023-09-11 | $16.27 | $16.29 | $16.21 | $16.21 | $16.20 | 3,059 |
| 2023-09-08 | $16.40 | $16.45 | $16.34 | $16.35 | $16.35 | 1,828 |
| 2023-09-07 | $16.27 | $16.38 | $16.24 | $16.38 | $16.38 | 2,196 |
| 2023-09-06 | $16.50 | $16.53 | $16.50 | $16.53 | $16.52 | 554 |
| 2023-09-05 | $16.76 | $16.82 | $16.65 | $16.65 | $16.64 | 2,929 |
| 2023-09-01 | $16.91 | $16.93 | $16.81 | $16.89 | $16.89 | 7,408 |
| 2023-08-31 | $16.81 | $16.81 | $16.78 | $16.78 | $16.77 | 147 |
| 2023-08-30 | $16.69 | $16.80 | $16.68 | $16.76 | $16.75 | 5,480 |
| 2023-08-29 | $16.15 | $16.65 | $16.15 | $16.65 | $16.64 | 766 |
| 2023-08-28 | $16.25 | $16.29 | $16.25 | $16.29 | $16.28 | 1,861 |
| 2023-08-25 | $15.93 | $16.14 | $15.89 | $16.14 | $16.14 | 614 |
| 2023-08-24 | $16.15 | $16.15 | $16.03 | $16.03 | $16.03 | 1,145 |
| 2023-08-23 | $16.23 | $16.33 | $16.23 | $16.33 | $16.33 | 546 |
| 2023-08-22 | $16.20 | $16.20 | $16.06 | $16.08 | $16.08 | 1,245 |
| 2023-08-21 | $16.05 | $16.13 | $16.05 | $16.13 | $16.13 | 1,037 |
| 2023-08-18 | $15.78 | $16.07 | $15.78 | $16.00 | $16.00 | 951 |
| 2023-08-17 | $16.00 | $16.00 | $15.89 | $15.94 | $15.94 | 1,808 |
| 2023-08-16 | $16.11 | $16.11 | $16.01 | $16.03 | $16.03 | 15,772 |
| 2023-08-15 | $16.22 | $16.24 | $16.15 | $16.15 | $16.15 | 3,171 |
| 2023-08-14 | $16.21 | $16.39 | $16.21 | $16.26 | $16.26 | 5,468 |
| 2023-08-11 | $16.31 | $16.35 | $16.25 | $16.28 | $16.28 | 2,383 |
| 2023-08-10 | $16.58 | $16.58 | $16.36 | $16.36 | $16.36 | 420 |
| 2023-08-09 | $16.57 | $16.63 | $16.55 | $16.61 | $16.61 | 5,532 |
| 2023-08-08 | $16.50 | $16.55 | $16.50 | $16.52 | $16.52 | 10,698 |
| 2023-08-07 | $16.37 | $16.37 | $16.33 | $16.33 | $16.33 | 264 |
| 2023-08-04 | $16.41 | $16.48 | $16.41 | $16.48 | $16.48 | 2,156 |
| 2023-08-03 | $16.23 | $16.28 | $16.16 | $16.18 | $16.18 | 2,640 |
| 2023-08-02 | $16.50 | $16.62 | $16.48 | $16.58 | $16.58 | 4,071 |
| 2023-08-01 | $16.86 | $16.86 | $16.73 | $16.74 | $16.74 | 1,120 |
| 2023-07-31 | $17.00 | $17.10 | $17.00 | $17.01 | $17.01 | 1,777 |
| 2023-07-28 | $16.97 | $17.00 | $16.96 | $17.00 | $17.00 | 1,434 |
| 2023-07-27 | $17.20 | $17.20 | $16.86 | $16.93 | $16.93 | 15,455 |
| 2023-07-26 | $17.29 | $17.33 | $17.28 | $17.28 | $17.28 | 856 |
| 2023-07-25 | $17.02 | $17.29 | $17.02 | $17.26 | $17.26 | 2,063 |
| 2023-07-24 | $17.39 | $17.39 | $17.30 | $17.30 | $17.30 | 3,180 |
| 2023-07-21 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 64 |
| 2023-07-20 | $17.61 | $17.61 | $17.32 | $17.37 | $17.37 | 2,833 |
| 2023-07-19 | $17.40 | $17.59 | $17.40 | $17.59 | $17.59 | 824 |
| 2023-07-18 | $17.39 | $17.41 | $17.38 | $17.38 | $17.38 | 859 |
| 2023-07-17 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 2 |
| 2023-07-14 | $17.36 | $17.36 | $17.30 | $17.30 | $17.30 | 11,367 |
| 2023-07-13 | $17.40 | $17.41 | $17.27 | $17.40 | $17.40 | 8,991 |
| 2023-07-12 | $17.15 | $17.21 | $17.14 | $17.14 | $17.14 | 5,601 |
| 2023-07-11 | $16.76 | $16.92 | $16.76 | $16.92 | $16.92 | 1,949 |
| 2023-07-10 | $16.66 | $16.73 | $16.66 | $16.73 | $16.73 | 1,064 |
| 2023-07-07 | $16.74 | $16.74 | $16.58 | $16.58 | $16.58 | 1,543 |
| 2023-07-06 | $16.84 | $16.84 | $16.43 | $16.52 | $16.52 | 521 |
| 2023-07-05 | $16.82 | $16.82 | $16.74 | $16.76 | $16.76 | 1,069 |
| 2023-07-03 | $16.89 | $16.90 | $16.87 | $16.87 | $16.87 | 1,079 |
| 2023-06-30 | $16.82 | $16.90 | $16.82 | $16.85 | $16.85 | 22,378 |
| 2023-06-29 | $16.50 | $16.65 | $16.50 | $16.62 | $16.62 | 17,661 |
| 2023-06-28 | $16.46 | $16.46 | $16.41 | $16.46 | $16.46 | 455 |
| 2023-06-27 | $16.23 | $16.44 | $16.23 | $16.41 | $16.41 | 747 |
| 2023-06-26 | $16.43 | $16.43 | $16.22 | $16.22 | $16.22 | 2,071 |
| 2023-06-23 | $16.34 | $16.43 | $16.32 | $16.32 | $16.32 | 1,549 |
| 2023-06-22 | $16.50 | $16.56 | $16.50 | $16.56 | $16.56 | 18,139 |
| 2023-06-21 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 259 |
| 2023-06-20 | $16.55 | $16.66 | $16.55 | $16.64 | $16.64 | 704 |
| 2023-06-16 | $16.81 | $16.81 | $16.72 | $16.72 | $16.72 | 406 |
| 2023-06-15 | $16.85 | $16.86 | $16.85 | $16.86 | $16.86 | 652 |
| 2023-06-14 | $16.57 | $16.63 | $16.56 | $16.63 | $16.63 | 2,260 |
| 2023-06-13 | $16.66 | $16.72 | $16.66 | $16.69 | $16.69 | 4,265 |
| 2023-06-12 | $16.39 | $16.52 | $16.36 | $16.50 | $16.50 | 2,441 |
| 2023-06-09 | $16.32 | $16.33 | $16.32 | $16.33 | $16.33 | 1,565 |
| 2023-06-08 | $16.27 | $16.35 | $16.26 | $16.35 | $16.35 | 1,513 |
| 2023-06-07 | $16.16 | $16.16 | $16.13 | $16.13 | $16.13 | 584 |
| 2023-06-06 | $16.29 | $16.40 | $16.29 | $16.40 | $16.40 | 2,255 |
| 2023-06-05 | $16.19 | $16.30 | $16.18 | $16.30 | $16.30 | 300 |
| 2023-06-02 | $16.25 | $16.34 | $16.25 | $16.34 | $16.34 | 896 |
| 2023-06-01 | $15.63 | $15.89 | $15.62 | $15.89 | $15.89 | 2,938 |
| 2023-05-31 | $15.58 | $15.64 | $15.56 | $15.64 | $15.64 | 3,248 |
| 2023-05-30 | $15.76 | $15.80 | $15.76 | $15.80 | $15.80 | 686 |
| 2023-05-26 | $15.68 | $15.86 | $15.67 | $15.86 | $15.86 | 3,540 |
| 2023-05-25 | $15.77 | $15.77 | $15.71 | $15.72 | $15.72 | 951 |
| 2023-05-24 | $15.89 | $15.89 | $15.78 | $15.80 | $15.80 | 4,163 |
| 2023-05-23 | $15.78 | $15.86 | $15.77 | $15.86 | $15.86 | 7,256 |
| 2023-05-22 | $15.84 | $15.89 | $15.80 | $15.81 | $15.81 | 7,446 |
| 2023-05-19 | $15.93 | $15.93 | $15.88 | $15.89 | $15.89 | 7,070 |
| 2023-05-18 | $16.02 | $16.03 | $16.00 | $16.01 | $16.01 | 1,974 |
| 2023-05-17 | $16.38 | $16.38 | $16.10 | $16.14 | $16.14 | 2,942 |
| 2023-05-16 | $16.10 | $16.17 | $16.10 | $16.16 | $16.16 | 7,377 |
| 2023-05-15 | $16.26 | $16.26 | $16.22 | $16.23 | $16.23 | 2,470 |
| 2023-05-12 | $16.55 | $16.56 | $16.40 | $16.41 | $16.41 | 6,557 |
| 2023-05-11 | $16.58 | $16.58 | $16.48 | $16.55 | $16.55 | 14,721 |
| 2023-05-10 | $16.38 | $16.42 | $16.31 | $16.38 | $16.38 | 26,378 |
| 2023-05-09 | $16.27 | $16.32 | $16.22 | $16.22 | $16.22 | 19,890 |
| 2023-05-08 | $16.35 | $16.35 | $16.27 | $16.27 | $16.27 | 5,242 |
| 2023-05-05 | $16.40 | $16.51 | $16.40 | $16.51 | $16.51 | 13,513 |
| 2023-05-04 | $16.68 | $16.71 | $16.60 | $16.60 | $16.60 | 28,218 |
| 2023-05-03 | $16.53 | $16.77 | $16.53 | $16.74 | $16.74 | 4,149 |
| 2023-05-02 | $16.48 | $16.63 | $16.43 | $16.63 | $16.63 | 676 |
| 2023-05-01 | $16.75 | $16.75 | $16.20 | $16.20 | $16.20 | 6,158 |
| 2023-04-28 | $16.61 | $16.75 | $16.61 | $16.75 | $16.75 | 7,062 |
| 2023-04-27 | $16.31 | $16.58 | $16.31 | $16.58 | $16.58 | 5,241 |
| 2023-04-26 | $16.04 | $16.35 | $16.04 | $16.17 | $16.17 | 6,168 |
| 2023-04-25 | $16.51 | $16.51 | $16.23 | $16.23 | $16.23 | 13,114 |
| 2023-04-24 | $16.80 | $16.80 | $16.62 | $16.68 | $16.68 | 7,940 |
| 2023-04-21 | $16.67 | $16.72 | $16.54 | $16.72 | $16.72 | 29,878 |
| 2023-04-20 | $16.72 | $16.80 | $16.64 | $16.69 | $16.69 | 6,139 |
| 2023-04-19 | $16.74 | $16.83 | $16.74 | $16.82 | $16.82 | 4,792 |
| 2023-04-18 | $16.79 | $16.83 | $16.74 | $16.83 | $16.83 | 13,653 |
| 2023-04-17 | $16.78 | $16.84 | $16.68 | $16.84 | $16.84 | 6,672 |
| 2023-04-14 | $16.96 | $16.96 | $16.69 | $16.75 | $16.75 | 4,572 |
| 2023-04-13 | $17.14 | $17.15 | $16.87 | $16.92 | $16.92 | 12,115 |
| 2023-04-12 | $17.04 | $17.09 | $16.94 | $17.06 | $17.06 | 11,148 |
| 2023-04-11 | $17.10 | $17.10 | $16.98 | $17.09 | $17.09 | 13,656 |
| 2023-04-10 | $17.30 | $17.30 | $17.01 | $17.01 | $17.01 | 38,311 |
| 2023-04-06 | $17.34 | $17.41 | $17.34 | $17.37 | $17.37 | 13,161 |
| 2023-04-05 | $17.25 | $17.39 | $17.23 | $17.28 | $17.28 | 13,152 |
| 2023-04-04 | $17.07 | $17.20 | $16.89 | $17.13 | $17.13 | 21,240 |
| 2023-04-03 | $17.00 | $17.09 | $16.87 | $16.99 | $16.99 | 4,811 |
| 2023-03-31 | $16.70 | $16.97 | $16.70 | $16.97 | $16.97 | 6,446 |
| 2023-03-30 | $16.77 | $16.77 | $16.48 | $16.55 | $16.55 | 8,683 |
| 2023-03-29 | $16.36 | $16.49 | $16.35 | $16.41 | $16.41 | 16,956 |
| 2023-03-28 | $16.20 | $16.28 | $16.10 | $16.15 | $16.15 | 13,501 |
| 2023-03-27 | $16.28 | $16.30 | $16.28 | $16.29 | $16.25 | 2,077 |
| 2023-03-24 | $16.00 | $16.20 | $15.92 | $16.18 | $16.15 | 3,540 |
| 2023-03-23 | $16.25 | $16.25 | $15.82 | $16.12 | $16.09 | 5,138 |
| 2023-03-22 | $16.52 | $16.55 | $16.11 | $16.11 | $16.07 | 4,767 |
| 2023-03-21 | $16.37 | $16.51 | $16.37 | $16.51 | $16.47 | 1,045 |
| 2023-03-20 | $16.17 | $16.17 | $16.05 | $16.14 | $16.14 | 20,508 |
| 2023-03-17 | $15.99 | $16.09 | $15.99 | $16.03 | $16.03 | 2,391 |
| 2023-03-16 | $15.95 | $15.95 | $15.75 | $15.80 | $15.80 | 4,765 |
| 2023-03-15 | $16.01 | $16.13 | $15.94 | $15.94 | $15.94 | 2,285 |
| 2023-03-14 | $15.61 | $15.81 | $15.61 | $15.64 | $15.64 | 3,278 |
| 2023-03-13 | $16.09 | $16.27 | $15.77 | $15.93 | $15.93 | 8,114 |
| 2023-03-10 | $15.81 | $15.82 | $15.70 | $15.81 | $15.81 | 5,490 |
| 2023-03-09 | $15.18 | $15.25 | $15.15 | $15.25 | $15.25 | 1,133 |
| 2023-03-08 | $15.27 | $15.31 | $15.16 | $15.22 | $15.22 | 3,553 |
| 2023-03-07 | $15.06 | $15.22 | $15.06 | $15.19 | $15.19 | 1,985 |
| 2023-03-06 | $15.28 | $15.28 | $15.11 | $15.11 | $15.11 | 1,580 |
| 2023-03-03 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 147 |
| 2023-03-02 | $14.85 | $14.85 | $14.79 | $14.83 | $14.83 | 636 |
| 2023-03-01 | $15.08 | $15.08 | $14.98 | $15.00 | $15.00 | 1,972 |
| 2023-02-28 | $15.09 | $15.14 | $15.07 | $15.13 | $15.13 | 3,550 |
| 2023-02-27 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 820 |
| 2023-02-24 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 148 |
| 2023-02-23 | $15.29 | $15.29 | $15.28 | $15.28 | $15.28 | 232 |
| 2023-02-22 | $15.12 | $15.13 | $15.12 | $15.12 | $15.12 | 1,506 |
| 2023-02-21 | $14.99 | $14.99 | $14.86 | $14.95 | $14.95 | 3,335 |
| 2023-02-17 | $15.18 | $15.29 | $15.07 | $15.29 | $15.29 | 5,752 |
| 2023-02-16 | $15.65 | $15.65 | $15.36 | $15.36 | $15.36 | 407 |
| 2023-02-15 | $15.56 | $15.63 | $15.48 | $15.63 | $15.63 | 4,199 |
| 2023-02-14 | $15.30 | $15.50 | $15.30 | $15.50 | $15.50 | 1,383 |
| 2023-02-13 | $15.43 | $15.43 | $15.41 | $15.41 | $15.41 | 557 |
| 2023-02-10 | $15.20 | $15.24 | $14.99 | $15.22 | $15.22 | 5,196 |
| 2023-02-09 | $15.46 | $15.46 | $15.24 | $15.24 | $15.24 | 903 |
| 2023-02-08 | $15.63 | $15.63 | $15.44 | $15.47 | $15.47 | 4,249 |
| 2023-02-07 | $15.49 | $15.78 | $15.49 | $15.77 | $15.77 | 7,427 |
| 2023-02-06 | $15.50 | $15.51 | $15.44 | $15.47 | $15.47 | 1,099 |
| 2023-02-03 | $15.90 | $15.98 | $15.70 | $15.74 | $15.74 | 9,776 |
| 2023-02-02 | $15.80 | $15.98 | $15.80 | $15.92 | $15.92 | 791 |
| 2023-02-01 | $15.03 | $15.46 | $15.03 | $15.46 | $15.46 | 1,086 |
| 2023-01-31 | $14.89 | $15.10 | $14.89 | $15.10 | $15.10 | 12,807 |
| 2023-01-30 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 45 |
| 2023-01-27 | $15.18 | $15.18 | $15.09 | $15.09 | $15.09 | 713 |
| 2023-01-26 | $14.86 | $14.93 | $14.86 | $14.93 | $14.93 | 390 |
| 2023-01-25 | $14.56 | $14.72 | $14.56 | $14.69 | $14.69 | 1,989 |
| 2023-01-24 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 126 |
| 2023-01-23 | $14.70 | $14.78 | $14.70 | $14.77 | $14.77 | 2,560 |
| 2023-01-20 | $14.52 | $14.52 | $14.50 | $14.50 | $14.50 | 3,356 |
| 2023-01-19 | $14.81 | $14.81 | $14.74 | $14.74 | $14.74 | 528 |
| 2023-01-18 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 150 |
| 2023-01-17 | $14.45 | $14.52 | $14.45 | $14.52 | $14.52 | 2,928 |
| 2023-01-13 | $14.62 | $14.62 | $14.53 | $14.55 | $14.55 | 1,277 |
| 2023-01-12 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 154 |
| 2023-01-11 | $14.30 | $14.44 | $14.30 | $14.44 | $14.44 | 798 |
| 2023-01-10 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 104 |
| 2023-01-09 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 129 |
| 2023-01-06 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 108 |
| 2023-01-05 | $14.06 | $14.08 | $14.06 | $14.08 | $14.08 | 167 |
| 2023-01-04 | $14.06 | $14.08 | $14.03 | $14.03 | $14.03 | 2,754 |
| 2023-01-03 | $13.90 | $13.90 | $13.78 | $13.82 | $13.82 | 7,700 |
| 2022-12-30 | $13.46 | $13.65 | $13.46 | $13.53 | $13.53 | 3,079 |
| 2022-12-29 | $13.54 | $13.72 | $13.54 | $13.69 | $13.69 | 9,391 |
| 2022-12-28 | $13.66 | $13.66 | $13.57 | $13.59 | $13.59 | 1,602 |
| 2022-12-27 | $13.69 | $13.75 | $13.65 | $13.65 | $13.65 | 3,942 |
| 2022-12-23 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 258 |
| 2022-12-22 | $14.36 | $14.45 | $14.35 | $14.42 | $14.17 | 13,650 |
| 2022-12-21 | $14.31 | $14.40 | $14.31 | $14.40 | $14.15 | 1,856 |
| 2022-12-20 | $14.23 | $14.38 | $14.23 | $14.36 | $14.11 | 4,079 |
| 2022-12-19 | $14.73 | $14.74 | $14.59 | $14.62 | $14.37 | 11,506 |
| 2022-12-16 | $14.75 | $14.89 | $14.75 | $14.88 | $14.62 | 1,179 |
| 2022-12-15 | $15.06 | $15.10 | $15.03 | $15.04 | $14.78 | 2,496 |
| 2022-12-14 | $14.99 | $14.99 | $14.99 | $14.99 | $14.73 | 166 |
| 2022-12-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.64 | 169 |
| 2022-12-12 | $14.67 | $14.76 | $14.67 | $14.76 | $14.50 | 2,779 |
| 2022-12-09 | $14.92 | $14.92 | $14.75 | $14.75 | $14.49 | 4,638 |
| 2022-12-08 | $15.05 | $15.14 | $15.00 | $15.10 | $14.84 | 16,143 |
| 2022-12-07 | $15.03 | $15.17 | $15.01 | $15.15 | $14.89 | 6,035 |
| 2022-12-06 | $14.72 | $14.82 | $14.70 | $14.79 | $14.53 | 17,496 |
| 2022-12-05 | $14.53 | $14.63 | $14.53 | $14.63 | $14.38 | 338 |
| 2022-12-02 | $14.48 | $14.78 | $14.48 | $14.78 | $14.52 | 3,745 |
| 2022-12-01 | $14.26 | $14.61 | $14.26 | $14.61 | $14.36 | 623 |
| 2022-11-30 | $14.04 | $14.11 | $14.04 | $14.11 | $13.87 | 459 |
| 2022-11-29 | $14.07 | $14.07 | $14.07 | $14.07 | $13.83 | 184 |
| 2022-11-28 | $14.20 | $14.23 | $14.19 | $14.23 | $13.99 | 1,172 |
| 2022-11-25 | $14.15 | $14.21 | $14.14 | $14.21 | $13.96 | 724 |
| 2022-11-23 | $14.02 | $14.24 | $14.02 | $14.24 | $13.99 | 3,120 |
| 2022-11-22 | $13.90 | $14.00 | $13.90 | $13.98 | $13.73 | 1,226 |
| 2022-11-21 | $13.79 | $13.83 | $13.77 | $13.77 | $13.53 | 5,598 |
| 2022-11-18 | $13.80 | $13.80 | $13.73 | $13.74 | $13.50 | 3,734 |
| 2022-11-17 | $13.78 | $13.82 | $13.77 | $13.82 | $13.58 | 3,873 |
| 2022-11-16 | $13.78 | $13.95 | $13.78 | $13.95 | $13.71 | 2,037 |
| 2022-11-15 | $13.63 | $13.66 | $13.63 | $13.66 | $13.42 | 843 |
| 2022-11-14 | $13.43 | $13.44 | $13.43 | $13.43 | $13.19 | 781 |
| 2022-11-11 | $13.48 | $13.50 | $13.43 | $13.48 | $13.48 | 2,562 |
| 2022-11-10 | $13.25 | $13.52 | $13.25 | $13.48 | $13.48 | 23,406 |
| 2022-11-09 | $12.88 | $12.99 | $12.88 | $12.99 | $12.99 | 338 |
| 2022-11-08 | $12.97 | $12.97 | $12.96 | $12.96 | $12.96 | 1,531 |
| 2022-11-07 | $12.88 | $12.88 | $12.83 | $12.83 | $12.83 | 617 |
| 2022-11-04 | $12.89 | $12.94 | $12.72 | $12.94 | $12.94 | 1,268 |
| 2022-11-03 | $12.82 | $12.83 | $12.69 | $12.79 | $12.79 | 8,105 |
| 2022-11-02 | $13.50 | $13.50 | $13.02 | $13.03 | $13.03 | 12,195 |
| 2022-11-01 | $13.64 | $13.69 | $13.63 | $13.63 | $13.63 | 2,666 |
| 2022-10-31 | $13.65 | $13.68 | $13.63 | $13.68 | $13.68 | 2,041 |
| 2022-10-28 | $13.47 | $13.79 | $13.47 | $13.78 | $13.78 | 9,906 |
| 2022-10-27 | $13.48 | $13.48 | $13.35 | $13.36 | $13.36 | 1,334 |
| 2022-10-26 | $13.52 | $13.78 | $13.48 | $13.48 | $13.48 | 854 |
| 2022-10-25 | $13.25 | $13.60 | $13.25 | $13.60 | $13.60 | 3,689 |
| 2022-10-24 | $13.07 | $13.20 | $13.07 | $13.20 | $13.20 | 1,308 |
| 2022-10-21 | $12.67 | $13.08 | $12.67 | $13.08 | $13.08 | 4,414 |
| 2022-10-20 | $13.00 | $13.05 | $12.65 | $12.73 | $12.73 | 15,694 |
| 2022-10-19 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 143 |
| 2022-10-18 | $13.48 | $13.48 | $13.00 | $13.04 | $13.04 | 1,725 |
| 2022-10-17 | $12.51 | $12.90 | $12.51 | $12.89 | $12.89 | 5,652 |
| 2022-10-14 | $12.39 | $12.42 | $12.38 | $12.40 | $12.40 | 1,253 |
| 2022-10-13 | $12.45 | $12.50 | $12.42 | $12.48 | $12.48 | 1,271 |
| 2022-10-12 | $12.45 | $12.60 | $12.45 | $12.60 | $12.60 | 1,929 |
| 2022-10-11 | $12.59 | $12.67 | $12.55 | $12.55 | $12.55 | 907 |
| 2022-10-10 | $12.68 | $12.68 | $12.43 | $12.47 | $12.47 | 403 |
| 2022-10-07 | $12.66 | $12.77 | $12.66 | $12.70 | $12.70 | 5,819 |
| 2022-10-06 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 173 |
| 2022-10-05 | $12.76 | $12.90 | $12.76 | $12.90 | $12.90 | 1,116 |
| 2022-10-04 | $13.07 | $13.07 | $13.04 | $13.05 | $13.05 | 625 |
| 2022-10-03 | $13.13 | $13.13 | $12.95 | $13.02 | $13.02 | 5,245 |
| 2022-09-30 | $12.93 | $13.00 | $12.89 | $12.89 | $12.89 | 5,098 |
| 2022-09-29 | $12.92 | $13.01 | $12.92 | $13.01 | $13.01 | 13,221 |
| 2022-09-28 | $12.87 | $13.05 | $12.84 | $13.05 | $13.05 | 6,174 |
| 2022-09-27 | $12.74 | $12.74 | $12.60 | $12.64 | $12.64 | 29,820 |
| 2022-09-26 | $13.14 | $13.15 | $12.92 | $12.98 | $12.98 | 2,647 |
| 2022-09-23 | $13.25 | $13.25 | $13.19 | $13.23 | $13.23 | 3,343 |
| 2022-09-22 | $13.12 | $13.18 | $13.12 | $13.14 | $13.14 | 7,432 |
| 2022-09-21 | $13.35 | $13.52 | $13.35 | $13.52 | $13.52 | 174 |
| 2022-09-20 | $13.30 | $13.31 | $13.28 | $13.31 | $13.31 | 527 |
| 2022-09-19 | $13.36 | $13.47 | $13.36 | $13.47 | $13.47 | 1,531 |
| 2022-09-16 | $13.39 | $13.47 | $13.39 | $13.44 | $13.44 | 2,241 |
| 2022-09-15 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 32 |
| 2022-09-14 | $13.45 | $13.57 | $13.44 | $13.57 | $13.57 | 6,479 |
| 2022-09-13 | $13.38 | $13.51 | $13.38 | $13.51 | $13.51 | 1,890 |
| 2022-09-12 | $13.62 | $13.62 | $13.50 | $13.50 | $13.50 | 155 |
| 2022-09-09 | $13.65 | $13.68 | $13.62 | $13.62 | $13.62 | 8,397 |
| 2022-09-08 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 83 |
| 2022-09-07 | $13.66 | $13.77 | $13.61 | $13.76 | $13.76 | 3,874 |
| 2022-09-06 | $13.57 | $13.57 | $13.52 | $13.52 | $13.52 | 312 |
| 2022-09-02 | $14.13 | $14.26 | $13.85 | $13.86 | $13.86 | 2,448 |
| 2022-09-01 | $13.98 | $14.08 | $13.82 | $14.08 | $14.08 | 10,654 |
| 2022-08-31 | $14.31 | $14.31 | $14.18 | $14.19 | $14.19 | 6,467 |
| 2022-08-30 | $14.45 | $14.45 | $14.27 | $14.27 | $14.27 | 6,287 |
| 2022-08-29 | $14.55 | $14.59 | $14.48 | $14.48 | $14.48 | 10,181 |
| 2022-08-26 | $14.62 | $14.69 | $14.62 | $14.68 | $14.68 | 3,836 |
| 2022-08-25 | $14.49 | $14.61 | $14.49 | $14.59 | $14.59 | 2,254 |
| 2022-08-24 | $14.37 | $14.38 | $14.34 | $14.37 | $14.37 | 1,903 |
| 2022-08-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 8,115 |
| 2022-08-22 | $14.59 | $14.59 | $14.56 | $14.56 | $14.56 | 865 |
| 2022-08-19 | $14.68 | $14.69 | $14.63 | $14.63 | $14.63 | 4,548 |
| 2022-08-18 | $14.97 | $14.97 | $14.85 | $14.88 | $14.88 | 5,311 |
| 2022-08-17 | $14.83 | $14.87 | $14.82 | $14.87 | $14.87 | 859 |
| 2022-08-16 | $14.94 | $15.04 | $14.94 | $15.04 | $15.04 | 1,768 |
| 2022-08-15 | $15.01 | $15.13 | $14.98 | $14.98 | $14.98 | 17,499 |
| 2022-08-12 | $14.90 | $14.94 | $14.90 | $14.94 | $14.94 | 2,504 |
| 2022-08-11 | $15.00 | $15.00 | $14.77 | $14.80 | $14.80 | 7,665 |
| 2022-08-10 | $15.17 | $15.17 | $15.12 | $15.16 | $15.16 | 1,783 |
| 2022-08-09 | $15.18 | $15.26 | $15.18 | $15.26 | $15.26 | 8,710 |
| 2022-08-08 | $15.22 | $15.32 | $15.22 | $15.32 | $15.32 | 444 |
| 2022-08-05 | $15.21 | $15.21 | $15.03 | $15.10 | $15.10 | 6,577 |
| 2022-08-04 | $15.44 | $15.45 | $15.42 | $15.45 | $15.45 | 7,523 |
| 2022-08-03 | $15.23 | $15.44 | $15.22 | $15.44 | $15.44 | 1,707 |
| 2022-08-02 | $15.64 | $15.64 | $15.22 | $15.22 | $15.22 | 15,050 |
| 2022-08-01 | $15.35 | $15.53 | $15.35 | $15.53 | $15.53 | 436 |
| 2022-07-29 | $15.22 | $15.35 | $15.22 | $15.23 | $15.23 | 2,132 |
| 2022-07-28 | $15.31 | $15.31 | $15.18 | $15.22 | $15.22 | 878 |
| 2022-07-27 | $15.20 | $15.20 | $15.08 | $15.09 | $15.09 | 420 |
| 2022-07-26 | $15.30 | $15.30 | $15.16 | $15.16 | $15.16 | 2,237 |
| 2022-07-25 | $15.10 | $15.14 | $15.10 | $15.12 | $15.12 | 4,027 |
| 2022-07-22 | $15.62 | $15.62 | $15.17 | $15.34 | $15.34 | 6,003 |
| 2022-07-21 | $15.46 | $15.69 | $15.24 | $15.69 | $15.69 | 1,235 |
| 2022-07-20 | $15.22 | $15.47 | $15.21 | $15.47 | $15.47 | 7,270 |
| 2022-07-19 | $14.71 | $15.16 | $14.71 | $15.16 | $15.16 | 3,868 |
| 2022-07-18 | $14.88 | $14.88 | $14.50 | $14.57 | $14.57 | 10,132 |
| 2022-07-15 | $14.44 | $14.67 | $14.44 | $14.67 | $14.67 | 4,176 |
| 2022-07-14 | $14.08 | $14.30 | $14.02 | $14.26 | $14.26 | 10,615 |
| 2022-07-13 | $14.17 | $14.42 | $14.11 | $14.35 | $14.35 | 6,139 |
| 2022-07-12 | $14.56 | $14.59 | $14.36 | $14.43 | $14.43 | 1,749 |
| 2022-07-11 | $14.65 | $14.71 | $14.57 | $14.57 | $14.57 | 108,972 |
| 2022-07-08 | $14.90 | $14.97 | $14.90 | $14.97 | $14.97 | 3,079 |
| 2022-07-07 | $14.75 | $14.97 | $14.75 | $14.97 | $14.97 | 3,700 |
| 2022-07-06 | $14.40 | $14.55 | $14.40 | $14.55 | $14.55 | 1,373 |
| 2022-07-05 | $14.13 | $14.56 | $14.13 | $14.56 | $14.56 | 4,719 |
| 2022-07-01 | $14.37 | $14.57 | $14.32 | $14.37 | $14.37 | 14,534 |
| 2022-06-30 | $14.35 | $14.36 | $14.26 | $14.26 | $14.26 | 1,037 |
| 2022-06-29 | $14.07 | $14.11 | $14.06 | $14.11 | $14.11 | 4,395 |
| 2022-06-28 | $13.74 | $13.89 | $13.74 | $13.89 | $13.89 | 6,312 |
| 2022-06-27 | $13.84 | $13.87 | $13.81 | $13.83 | $13.83 | 2,184 |
| 2022-06-24 | $13.93 | $13.98 | $13.93 | $13.96 | $13.96 | 1,916 |
| 2022-06-23 | $14.21 | $14.21 | $14.07 | $14.12 | $14.12 | 613 |
| 2022-06-22 | $13.95 | $14.06 | $13.46 | $14.06 | $14.06 | 55,386 |
| 2022-06-21 | $13.71 | $13.73 | $13.67 | $13.67 | $13.67 | 2,237 |
| 2022-06-17 | $13.86 | $13.96 | $13.86 | $13.90 | $13.90 | 2,156 |
| 2022-06-16 | $13.57 | $13.84 | $13.57 | $13.84 | $13.84 | 4,911 |
| 2022-06-15 | $13.61 | $13.72 | $13.57 | $13.72 | $13.72 | 4,466 |
| 2022-06-14 | $13.66 | $13.66 | $13.47 | $13.50 | $13.50 | 34,805 |
| 2022-06-13 | $13.79 | $13.81 | $13.64 | $13.69 | $13.69 | 2,251 |
| 2022-06-10 | $14.15 | $14.15 | $14.02 | $14.13 | $14.13 | 16,033 |
| 2022-06-09 | $14.15 | $14.21 | $14.15 | $14.20 | $14.20 | 7,749 |
| 2022-06-08 | $14.27 | $14.27 | $14.17 | $14.21 | $14.21 | 3,968 |
| 2022-06-07 | $14.19 | $14.34 | $14.19 | $14.30 | $14.30 | 6,925 |
| 2022-06-06 | $14.14 | $14.18 | $14.13 | $14.16 | $14.16 | 2,477 |
| 2022-06-03 | $14.34 | $14.39 | $14.32 | $14.39 | $14.39 | 438 |
| 2022-06-02 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 59 |
| 2022-06-01 | $14.50 | $14.50 | $14.39 | $14.45 | $14.45 | 88,974 |
| 2022-05-31 | $14.44 | $14.51 | $14.41 | $14.41 | $14.41 | 7,739 |
| 2022-05-27 | $14.83 | $14.85 | $14.79 | $14.81 | $14.81 | 14,312 |
| 2022-05-26 | $14.71 | $14.76 | $14.71 | $14.76 | $14.76 | 1,658 |
| 2022-05-25 | $14.82 | $14.88 | $14.78 | $14.83 | $14.83 | 7,303 |
| 2022-05-24 | $14.77 | $14.82 | $14.73 | $14.73 | $14.73 | 8,755 |
| 2022-05-23 | $14.59 | $14.59 | $14.47 | $14.47 | $14.47 | 5,185 |
| 2022-05-20 | $14.60 | $14.76 | $14.59 | $14.71 | $14.71 | 5,131 |
| 2022-05-19 | $14.72 | $14.75 | $14.53 | $14.53 | $14.53 | 5,987 |
| 2022-05-18 | $14.22 | $14.48 | $14.22 | $14.48 | $14.48 | 609 |
| 2022-05-17 | $14.29 | $14.29 | $14.20 | $14.21 | $14.21 | 3,677 |
| 2022-05-16 | $14.37 | $14.50 | $14.37 | $14.42 | $14.42 | 25,779 |
| 2022-05-13 | $13.94 | $14.48 | $13.94 | $14.39 | $14.39 | 49,913 |
| 2022-05-12 | $13.46 | $13.77 | $13.46 | $13.76 | $13.76 | 14,114 |
| 2022-05-11 | $14.05 | $14.40 | $13.72 | $13.72 | $13.72 | 13,597 |
| 2022-05-10 | $14.31 | $14.31 | $14.19 | $14.20 | $14.20 | 744 |
| 2022-05-09 | $14.67 | $14.68 | $14.13 | $14.13 | $14.13 | 3,136 |
| 2022-05-06 | $15.20 | $15.20 | $14.89 | $14.96 | $14.96 | 4,871 |
| 2022-05-05 | $16.02 | $16.02 | $15.08 | $15.24 | $15.24 | 11,682 |
| 2022-05-04 | $15.43 | $16.22 | $15.36 | $16.14 | $16.14 | 33,068 |
| 2022-05-03 | $15.57 | $15.66 | $15.53 | $15.61 | $15.61 | 4,502 |
| 2022-05-02 | $15.49 | $15.52 | $15.38 | $15.52 | $15.52 | 1,898 |
| 2022-04-29 | $15.90 | $15.90 | $15.29 | $15.30 | $15.30 | 1,635 |
| 2022-04-28 | $15.77 | $16.05 | $15.77 | $16.05 | $16.05 | 1,462 |
| 2022-04-27 | $15.76 | $15.80 | $15.48 | $15.52 | $15.52 | 43,648 |
| 2022-04-26 | $15.75 | $15.80 | $15.56 | $15.56 | $15.56 | 2,462 |
| 2022-04-25 | $16.06 | $16.26 | $15.89 | $16.26 | $16.26 | 6,905 |
| 2022-04-22 | $16.09 | $16.10 | $16.09 | $16.10 | $16.10 | 459 |
| 2022-04-21 | $16.17 | $16.17 | $16.11 | $16.16 | $16.16 | 18,814 |
| 2022-04-20 | $16.11 | $16.32 | $16.11 | $16.29 | $16.29 | 22,109 |
| 2022-04-19 | $15.92 | $16.01 | $15.91 | $15.95 | $15.95 | 8,922 |
| 2022-04-18 | $15.92 | $16.21 | $15.89 | $16.08 | $16.08 | 2,990 |
| 2022-04-14 | $16.51 | $16.51 | $16.17 | $16.20 | $16.20 | 5,272 |
| 2022-04-13 | $16.58 | $16.62 | $16.51 | $16.52 | $16.52 | 21,715 |
| 2022-04-12 | $16.59 | $16.59 | $16.46 | $16.50 | $16.50 | 147,814 |
| 2022-04-11 | $16.57 | $16.59 | $16.44 | $16.52 | $16.52 | 6,264 |
| 2022-04-08 | $16.78 | $16.78 | $16.69 | $16.77 | $16.77 | 4,870 |
| 2022-04-07 | $16.87 | $16.97 | $16.87 | $16.97 | $16.97 | 34,001 |
| 2022-04-06 | $17.02 | $17.14 | $17.02 | $17.14 | $17.14 | 8,652 |
| 2022-04-05 | $17.24 | $17.32 | $17.23 | $17.25 | $17.25 | 13,614 |
| 2022-04-04 | $17.81 | $17.81 | $17.65 | $17.65 | $17.65 | 1,947 |
| 2022-04-01 | $17.76 | $17.80 | $17.76 | $17.80 | $17.80 | 636 |
| 2022-03-31 | $17.70 | $17.81 | $17.70 | $17.77 | $17.77 | 34,730 |
| 2022-03-30 | $17.64 | $17.71 | $17.64 | $17.71 | $17.71 | 1,221 |
| 2022-03-29 | $17.63 | $17.63 | $17.44 | $17.53 | $17.53 | 21,493 |
| 2022-03-28 | $17.40 | $17.50 | $17.39 | $17.39 | $17.39 | 5,523 |
| 2022-03-25 | $17.45 | $17.45 | $17.26 | $17.26 | $17.26 | 2,630 |
| 2022-03-24 | $17.37 | $17.59 | $17.37 | $17.51 | $17.51 | 9,332 |
| 2022-03-23 | $17.29 | $17.61 | $17.28 | $17.61 | $17.61 | 5,204 |
| 2022-03-22 | $17.37 | $17.38 | $17.18 | $17.25 | $17.25 | 16,879 |
| 2022-03-21 | $17.45 | $17.65 | $16.92 | $17.42 | $17.42 | 8,046 |
| 2022-03-18 | $17.74 | $17.94 | $17.74 | $17.90 | $17.90 | 10,647 |
| 2022-03-17 | $17.70 | $17.94 | $17.66 | $17.72 | $17.72 | 6,951 |
| 2022-03-16 | $17.78 | $17.83 | $17.68 | $17.83 | $17.83 | 6,375 |
| 2022-03-15 | $17.73 | $17.73 | $17.70 | $17.70 | $17.70 | 3,333 |
| 2022-03-14 | $17.79 | $17.81 | $17.65 | $17.69 | $17.69 | 4,442 |
| 2022-03-11 | $18.22 | $18.22 | $18.14 | $18.14 | $18.14 | 209 |
| 2022-03-10 | $18.37 | $18.57 | $18.32 | $18.57 | $18.57 | 5,074 |
| 2022-03-09 | $18.29 | $18.72 | $18.29 | $18.67 | $18.67 | 5,906 |
| 2022-03-08 | $17.70 | $18.41 | $17.70 | $17.91 | $17.91 | 1,797 |
| 2022-03-07 | $18.48 | $18.48 | $17.92 | $17.92 | $17.92 | 10,023 |
| 2022-03-04 | $18.56 | $18.67 | $18.53 | $18.67 | $18.67 | 1,700 |
| 2022-03-03 | $19.15 | $19.29 | $18.94 | $19.06 | $19.06 | 3,799 |
| 2022-03-02 | $19.02 | $19.48 | $18.74 | $19.48 | $19.48 | 41,013 |
| 2022-03-01 | $19.27 | $19.27 | $18.92 | $18.96 | $18.96 | 1,220 |
| 2022-02-28 | $19.21 | $19.40 | $19.19 | $19.40 | $19.40 | 2,944 |
| 2022-02-25 | $19.00 | $19.30 | $18.98 | $19.30 | $19.30 | 2,750 |
| 2022-02-24 | $17.39 | $18.86 | $17.39 | $18.85 | $18.85 | 31,627 |
| 2022-02-23 | $18.79 | $18.79 | $18.15 | $18.18 | $18.18 | 22,767 |
| 2022-02-22 | $18.97 | $18.98 | $18.50 | $18.65 | $18.65 | 12,681 |
| 2022-02-18 | $19.22 | $19.22 | $18.95 | $18.98 | $18.98 | 11,713 |
| 2022-02-17 | $19.81 | $19.81 | $19.22 | $19.22 | $19.22 | 1,980 |
| 2022-02-16 | $19.74 | $20.00 | $19.73 | $19.97 | $19.97 | 3,474 |
| 2022-02-15 | $19.74 | $19.89 | $19.72 | $19.72 | $19.72 | 3,483 |
| 2022-02-14 | $19.44 | $19.50 | $19.15 | $19.32 | $19.32 | 48,670 |
| 2022-02-11 | $18.92 | $19.38 | $18.92 | $19.37 | $19.37 | 17,364 |
| 2022-02-10 | $19.11 | $19.30 | $19.10 | $19.10 | $19.10 | 41,421 |
| 2022-02-09 | $19.40 | $19.54 | $19.37 | $19.38 | $19.38 | 23,725 |
| 2022-02-08 | $19.34 | $19.42 | $19.32 | $19.37 | $19.37 | 18,487 |
| 2022-02-07 | $19.42 | $19.49 | $19.41 | $19.49 | $19.49 | 16,365 |
| 2022-02-04 | $19.63 | $19.63 | $19.13 | $19.45 | $19.45 | 30,825 |
| 2022-02-03 | $19.56 | $19.75 | $19.56 | $19.69 | $19.69 | 3,157 |
| 2022-02-02 | $19.81 | $20.08 | $19.81 | $19.90 | $19.90 | 2,533 |
| 2022-02-01 | $19.83 | $19.84 | $19.50 | $19.75 | $19.75 | 177,760 |
| 2022-01-31 | $19.96 | $19.96 | $19.80 | $19.83 | $19.83 | 11,346 |
| 2022-01-28 | $19.12 | $19.91 | $19.03 | $19.91 | $19.91 | 74,506 |
| 2022-01-27 | $19.85 | $20.10 | $19.26 | $19.37 | $19.37 | 36,719 |
| 2022-01-26 | $20.21 | $20.47 | $19.36 | $19.65 | $19.65 | 14,961 |
| 2022-01-25 | $19.81 | $20.22 | $19.41 | $19.72 | $19.72 | 28,310 |
| 2022-01-24 | $19.60 | $20.29 | $18.50 | $20.26 | $20.26 | 179,945 |
| 2022-01-21 | $20.43 | $20.51 | $20.01 | $20.03 | $20.03 | 33,542 |
| 2022-01-20 | $21.05 | $21.43 | $20.57 | $20.57 | $20.57 | 19,314 |
| 2022-01-19 | $21.35 | $21.35 | $20.99 | $20.99 | $20.99 | 7,478 |
| 2022-01-18 | $21.80 | $21.80 | $21.28 | $21.28 | $21.28 | 20,175 |
| 2022-01-14 | $21.82 | $22.00 | $21.67 | $22.00 | $22.00 | 11,811 |
| 2022-01-13 | $22.48 | $22.48 | $21.94 | $21.94 | $21.94 | 5,870 |
| 2022-01-12 | $22.62 | $22.77 | $22.43 | $22.50 | $22.50 | 8,100 |
| 2022-01-11 | $22.29 | $22.53 | $22.26 | $22.49 | $22.49 | 8,210 |
| 2022-01-10 | $21.84 | $22.15 | $21.48 | $22.15 | $22.15 | 28,388 |
| 2022-01-07 | $22.68 | $22.68 | $22.22 | $22.23 | $22.23 | 4,751 |
| 2022-01-06 | $22.40 | $22.71 | $22.40 | $22.49 | $22.49 | 2,101 |
| 2022-01-05 | $23.29 | $23.29 | $22.54 | $22.55 | $22.55 | 25,945 |
| 2022-01-04 | $23.84 | $23.88 | $23.38 | $23.56 | $23.56 | 9,873 |
| 2022-01-03 | $23.66 | $23.74 | $23.50 | $23.73 | $23.73 | 3,889 |
| 2021-12-31 | $23.61 | $23.64 | $23.51 | $23.51 | $23.51 | 3,332 |
| 2021-12-30 | $23.47 | $23.88 | $23.47 | $23.60 | $23.60 | 10,352 |
| 2021-12-29 | $23.57 | $23.68 | $23.55 | $23.65 | $23.65 | 4,244 |
| 2021-12-28 | $24.36 | $24.36 | $24.26 | $24.26 | $23.62 | 5,370 |
| 2021-12-27 | $24.19 | $24.45 | $24.19 | $24.44 | $23.80 | 24,954 |
| 2021-12-23 | $23.81 | $24.08 | $23.76 | $24.08 | $23.45 | 23,263 |
| 2021-12-22 | $23.56 | $23.82 | $23.55 | $23.82 | $23.19 | 11,361 |
| 2021-12-21 | $22.90 | $23.43 | $22.90 | $23.42 | $22.81 | 14,126 |
| 2021-12-20 | $21.26 | $22.73 | $21.26 | $22.73 | $22.13 | 59,053 |
| 2021-12-17 | $22.93 | $23.33 | $22.74 | $23.11 | $22.51 | 9,320 |
| 2021-12-16 | $23.90 | $23.90 | $23.10 | $23.10 | $22.49 | 16,553 |
| 2021-12-15 | $22.96 | $23.71 | $22.81 | $23.71 | $23.09 | 16,530 |
| 2021-12-14 | $23.22 | $23.33 | $22.97 | $23.11 | $22.51 | 24,841 |
| 2021-12-13 | $23.64 | $23.81 | $22.86 | $23.47 | $22.86 | 89,464 |
| 2021-12-10 | $24.07 | $24.07 | $23.72 | $23.85 | $23.23 | 37,131 |
| 2021-12-09 | $24.25 | $24.25 | $23.85 | $23.85 | $23.23 | 25,959 |
| 2021-12-08 | $24.08 | $24.41 | $24.07 | $24.36 | $23.73 | 6,462 |
| 2021-12-07 | $23.46 | $24.27 | $23.46 | $24.05 | $23.42 | 36,487 |
| 2021-12-06 | $22.93 | $23.46 | $22.77 | $23.30 | $22.69 | 49,385 |
| 2021-12-03 | $23.52 | $23.52 | $22.68 | $22.98 | $22.38 | 85,649 |
| 2021-12-02 | $23.10 | $23.81 | $23.00 | $23.40 | $22.79 | 16,920 |
| 2021-12-01 | $24.00 | $24.17 | $23.00 | $23.03 | $22.43 | 104,869 |
| 2021-11-30 | $23.92 | $24.51 | $23.38 | $23.67 | $23.05 | 135,368 |
| 2021-11-29 | $24.21 | $24.21 | $23.96 | $23.98 | $23.35 | 9,751 |
| 2021-11-26 | $24.17 | $24.17 | $23.56 | $23.79 | $23.17 | 6,773 |
| 2021-11-24 | $24.30 | $24.68 | $24.30 | $24.68 | $24.04 | 2,327 |
| 2021-11-23 | $24.30 | $24.62 | $24.22 | $24.62 | $23.98 | 5,703 |
| 2021-11-22 | $24.96 | $25.27 | $24.69 | $24.69 | $24.05 | 20,984 |
| 2021-11-19 | $24.72 | $24.92 | $24.72 | $24.92 | $24.27 | 8,452 |
| 2021-11-18 | $24.45 | $24.66 | $24.45 | $24.66 | $24.02 | 5,355 |
| 2021-11-17 | $24.35 | $24.57 | $24.35 | $24.57 | $23.93 | 4,765 |
| 2021-11-16 | $24.54 | $24.56 | $24.35 | $24.35 | $23.72 | 27,115 |
| 2021-11-15 | $24.62 | $24.62 | $24.40 | $24.40 | $23.77 | 9,826 |
| 2021-11-12 | $24.80 | $24.80 | $24.71 | $24.74 | $24.09 | 3,620 |
| 2021-11-11 | $25.00 | $25.00 | $24.85 | $24.86 | $24.21 | 10,687 |
| 2021-11-10 | $25.39 | $25.39 | $24.85 | $24.89 | $24.24 | 59,298 |
| 2021-11-09 | $25.24 | $25.43 | $25.24 | $25.31 | $24.65 | 5,915 |
| 2021-11-08 | $25.10 | $25.10 | $24.95 | $25.05 | $24.40 | 11,106 |
| 2021-11-05 | $25.00 | $25.07 | $24.97 | $25.07 | $24.42 | 1,728 |
| 2021-11-04 | $24.54 | $24.70 | $24.52 | $24.70 | $24.06 | 559 |
| 2021-11-03 | $24.74 | $24.74 | $24.50 | $24.50 | $23.86 | 2,609 |
| 2021-11-02 | $24.62 | $24.73 | $24.62 | $24.73 | $24.09 | 2,255 |
| 2021-11-01 | $25.00 | $25.00 | $24.49 | $24.64 | $23.99 | 7,528 |
| 2021-10-29 | $24.58 | $24.78 | $24.57 | $24.78 | $24.14 | 5,863 |
| 2021-10-28 | $24.41 | $24.68 | $24.41 | $24.68 | $24.04 | 9,693 |
| 2021-10-27 | $24.58 | $24.58 | $24.24 | $24.24 | $23.61 | 8,376 |
| 2021-10-26 | $24.74 | $24.76 | $24.52 | $24.52 | $23.88 | 4,648 |
| 2021-10-25 | $24.42 | $24.62 | $24.27 | $24.56 | $23.92 | 11,322 |
| 2021-10-22 | $24.34 | $24.38 | $24.28 | $24.32 | $23.69 | 3,296 |
| 2021-10-21 | $24.31 | $24.48 | $24.31 | $24.45 | $23.81 | 2,947 |
| 2021-10-20 | $24.23 | $24.39 | $24.22 | $24.28 | $23.65 | 8,872 |
| 2021-10-19 | $24.09 | $24.29 | $24.09 | $24.20 | $23.57 | 11,018 |
| 2021-10-18 | $23.73 | $24.05 | $23.71 | $24.04 | $23.41 | 7,129 |
| 2021-10-15 | $23.88 | $24.03 | $23.88 | $23.89 | $23.27 | 21,394 |
| 2021-10-14 | $23.62 | $23.79 | $23.62 | $23.78 | $23.16 | 21,272 |
| 2021-10-13 | $23.25 | $23.29 | $23.15 | $23.28 | $22.68 | 7,742 |
| 2021-10-12 | $23.16 | $23.22 | $23.05 | $23.12 | $22.52 | 25,574 |
| 2021-10-11 | $23.11 | $23.40 | $23.07 | $23.07 | $22.47 | 5,465 |
| 2021-10-08 | $23.37 | $23.37 | $23.24 | $23.24 | $22.63 | 945 |
| 2021-10-07 | $23.24 | $23.53 | $23.24 | $23.39 | $22.78 | 24,081 |
| 2021-10-06 | $22.75 | $23.02 | $22.65 | $23.02 | $22.42 | 11,749 |
| 2021-10-05 | $22.52 | $23.17 | $22.52 | $22.99 | $22.39 | 22,157 |
| 2021-10-04 | $23.14 | $23.14 | $22.62 | $22.71 | $22.11 | 8,108 |
| 2021-10-01 | $22.91 | $23.25 | $22.69 | $23.22 | $22.61 | 5,023 |
| 2021-09-30 | $23.18 | $23.19 | $22.86 | $22.86 | $22.27 | 13,551 |
| 2021-09-29 | $23.17 | $23.33 | $23.04 | $23.05 | $22.45 | 14,209 |
| 2021-09-28 | $23.71 | $23.71 | $23.11 | $23.11 | $22.51 | 6,737 |
| 2021-09-27 | $23.84 | $23.98 | $23.84 | $23.91 | $23.29 | 5,122 |
| 2021-09-24 | $23.76 | $23.91 | $23.67 | $23.88 | $23.26 | 2,532 |
| 2021-09-23 | $23.70 | $23.98 | $23.70 | $23.92 | $23.30 | 43,107 |
| 2021-09-22 | $23.26 | $23.54 | $23.26 | $23.46 | $22.85 | 15,990 |
| 2021-09-21 | $23.17 | $23.27 | $23.07 | $23.14 | $22.54 | 20,195 |
| 2021-09-20 | $23.16 | $23.18 | $22.47 | $23.03 | $22.43 | 73,573 |
| 2021-09-17 | $23.70 | $23.72 | $23.57 | $23.72 | $23.10 | 6,000 |
| 2021-09-16 | $23.62 | $23.88 | $23.62 | $23.86 | $23.24 | 3,683 |
| 2021-09-15 | $23.57 | $23.82 | $23.55 | $23.82 | $23.20 | 47,180 |
| 2021-09-14 | $23.87 | $23.90 | $23.42 | $23.57 | $22.96 | 67,436 |
| 2021-09-13 | $23.89 | $23.89 | $23.58 | $23.80 | $23.18 | 6,675 |
| 2021-09-10 | $24.00 | $24.00 | $23.75 | $23.75 | $23.13 | 18,623 |
| 2021-09-09 | $24.27 | $24.27 | $24.07 | $24.07 | $23.45 | 10,945 |
| 2021-09-08 | $24.24 | $24.24 | $24.10 | $24.11 | $23.48 | 6,176 |
| 2021-09-07 | $24.53 | $24.53 | $24.33 | $24.33 | $23.70 | 2,981 |
| 2021-09-03 | $24.52 | $24.52 | $24.40 | $24.42 | $23.78 | 8,102 |
| 2021-09-02 | $24.53 | $24.65 | $24.53 | $24.65 | $24.01 | 3,149 |
| 2021-09-01 | $24.59 | $24.59 | $24.55 | $24.58 | $23.94 | 5,210 |
| 2021-08-31 | $24.68 | $24.68 | $24.48 | $24.52 | $23.89 | 14,856 |
| 2021-08-30 | $24.50 | $24.68 | $24.50 | $24.68 | $24.03 | 5,922 |
| 2021-08-27 | $24.50 | $24.59 | $24.47 | $24.59 | $23.95 | 15,535 |
| 2021-08-26 | $24.27 | $24.43 | $24.27 | $24.43 | $23.79 | 2,049 |
| 2021-08-25 | $24.56 | $24.56 | $24.31 | $24.37 | $23.73 | 14,821 |
| 2021-08-24 | $24.65 | $24.72 | $24.59 | $24.61 | $23.97 | 60,208 |
| 2021-08-23 | $24.82 | $24.82 | $24.71 | $24.78 | $24.13 | 9,490 |
| 2021-08-20 | $24.79 | $24.79 | $24.71 | $24.77 | $24.13 | 27,824 |
| 2021-08-19 | $24.68 | $24.79 | $24.68 | $24.77 | $24.12 | 55,763 |
| 2021-08-18 | $24.50 | $24.59 | $24.45 | $24.58 | $23.94 | 3,823 |
| 2021-08-17 | $24.60 | $24.60 | $24.52 | $24.54 | $23.90 | 25,382 |
| 2021-08-16 | $24.61 | $24.65 | $24.52 | $24.52 | $23.88 | 7,906 |
| 2021-08-13 | $24.23 | $24.44 | $24.23 | $24.44 | $23.81 | 2,561 |
| 2021-08-12 | $24.06 | $24.10 | $24.00 | $24.09 | $23.46 | 8,103 |
| 2021-08-11 | $24.13 | $24.18 | $24.00 | $24.11 | $23.49 | 16,913 |
| 2021-08-10 | $24.15 | $24.18 | $24.12 | $24.16 | $23.53 | 4,951 |
| 2021-08-09 | $24.46 | $24.46 | $24.25 | $24.27 | $23.63 | 8,241 |
| 2021-08-06 | $24.51 | $24.51 | $24.30 | $24.30 | $23.67 | 67,164 |
| 2021-08-05 | $24.82 | $24.82 | $24.74 | $24.76 | $24.12 | 9,300 |
| 2021-08-04 | $24.87 | $24.96 | $24.70 | $24.89 | $24.24 | 9,052 |
| 2021-08-03 | $24.94 | $24.94 | $24.77 | $24.82 | $24.17 | 15,186 |
| 2021-08-02 | $24.68 | $24.90 | $24.68 | $24.78 | $24.14 | 9,040 |
| 2021-07-30 | $24.48 | $24.60 | $24.48 | $24.56 | $23.91 | 13,411 |
| 2021-07-29 | $24.42 | $24.48 | $24.42 | $24.48 | $23.84 | 1,590 |
| 2021-07-28 | $24.50 | $24.57 | $24.42 | $24.57 | $23.92 | 16,941 |
| 2021-07-27 | $24.58 | $24.60 | $24.51 | $24.58 | $23.94 | 9,671 |
| 2021-07-26 | $24.36 | $24.44 | $24.29 | $24.30 | $23.67 | 8,399 |
| 2021-07-23 | $24.37 | $24.44 | $24.34 | $24.39 | $23.75 | 15,201 |
| 2021-07-22 | $24.25 | $24.63 | $24.25 | $24.56 | $23.92 | 21,581 |
| 2021-07-21 | $24.44 | $24.44 | $24.27 | $24.34 | $23.71 | 22,765 |
| 2021-07-20 | $25.14 | $25.14 | $24.62 | $24.70 | $24.06 | 50,228 |
| 2021-07-19 | $24.73 | $25.31 | $24.73 | $24.93 | $24.28 | 114,499 |
| 2021-07-16 | $24.30 | $24.39 | $24.29 | $24.38 | $23.74 | 30,324 |
| 2021-07-15 | $24.34 | $24.44 | $24.19 | $24.42 | $23.78 | 29,291 |
| 2021-07-14 | $24.07 | $24.17 | $24.00 | $24.17 | $23.54 | 28,456 |
| 2021-07-13 | $24.17 | $24.18 | $23.84 | $23.89 | $23.27 | 26,881 |
| 2021-07-12 | $24.14 | $24.18 | $24.06 | $24.06 | $23.43 | 2,512 |
| 2021-07-09 | $24.23 | $24.23 | $24.08 | $24.08 | $23.45 | 2,195 |
| 2021-07-08 | $24.53 | $24.57 | $24.39 | $24.46 | $23.82 | 25,784 |
| 2021-07-07 | $24.40 | $24.40 | $24.31 | $24.34 | $23.71 | 9,306 |
| 2021-07-06 | $24.03 | $24.19 | $24.03 | $24.12 | $23.49 | 22,463 |
| 2021-07-02 | $23.71 | $23.85 | $23.70 | $23.85 | $23.23 | 7,512 |
| 2021-07-01 | $23.63 | $23.72 | $23.63 | $23.72 | $23.10 | 6,765 |
| 2021-06-30 | $23.71 | $23.80 | $23.71 | $23.71 | $23.09 | 126,733 |
| 2021-06-29 | $23.58 | $23.61 | $23.56 | $23.61 | $22.99 | 9,446 |
| 2021-06-28 | $23.42 | $23.63 | $23.42 | $23.62 | $23.00 | 23,313 |
| 2021-06-25 | $23.53 | $23.53 | $23.25 | $23.36 | $22.75 | 8,570 |
| 2021-06-24 | $23.63 | $23.65 | $23.55 | $23.61 | $22.99 | 69,810 |
| 2021-06-23 | $23.60 | $23.62 | $23.48 | $23.57 | $22.95 | 13,802 |
| 2021-06-22 | $23.44 | $23.62 | $23.41 | $23.62 | $23.00 | 28,118 |
| 2021-06-21 | $23.79 | $23.79 | $23.52 | $23.59 | $22.97 | 28,118 |
| 2021-06-18 | $23.64 | $23.95 | $23.64 | $23.95 | $23.33 | 9,068 |
| 2021-06-17 | $23.23 | $23.77 | $23.23 | $23.52 | $22.91 | 17,920 |
| 2021-06-16 | $23.29 | $23.29 | $23.10 | $23.15 | $22.55 | 6,820 |
| 2021-06-15 | $23.20 | $23.20 | $23.10 | $23.19 | $22.59 | 4,200 |
| 2021-06-14 | $23.42 | $23.42 | $23.21 | $23.22 | $22.62 | 1,471 |
| 2021-06-11 | $23.34 | $23.41 | $23.34 | $23.38 | $22.77 | 21,808 |
| 2021-06-10 | $23.22 | $23.42 | $23.22 | $23.42 | $22.81 | 19,911 |
| 2021-06-09 | $23.38 | $23.38 | $23.28 | $23.30 | $22.69 | 14,628 |
| 2021-06-08 | $23.09 | $23.13 | $23.08 | $23.10 | $22.50 | 15,761 |
| 2021-06-07 | $23.03 | $23.03 | $22.93 | $22.97 | $22.37 | 6,450 |
| 2021-06-04 | $22.86 | $23.00 | $22.86 | $23.00 | $22.40 | 29,636 |
| 2021-06-03 | $22.73 | $22.76 | $22.70 | $22.70 | $22.11 | 3,321 |
| 2021-06-02 | $22.73 | $22.84 | $22.73 | $22.78 | $22.19 | 5,142 |
| 2021-06-01 | $22.75 | $22.75 | $22.65 | $22.73 | $22.14 | 5,227 |
| 2021-05-28 | $22.80 | $22.83 | $22.78 | $22.78 | $22.18 | 2,856 |
| 2021-05-27 | $22.83 | $22.83 | $22.68 | $22.78 | $22.19 | 21,121 |
| 2021-05-26 | $22.98 | $22.98 | $22.86 | $22.89 | $22.29 | 2,081 |
| 2021-05-25 | $22.85 | $22.94 | $22.79 | $22.90 | $22.30 | 13,289 |
| 2021-05-24 | $22.75 | $22.78 | $22.67 | $22.73 | $22.14 | 5,911 |
| 2021-05-21 | $22.79 | $22.79 | $22.66 | $22.66 | $22.07 | 3,739 |
| 2021-05-20 | $22.65 | $22.68 | $22.59 | $22.68 | $22.08 | 2,146 |
| 2021-05-19 | $22.03 | $22.31 | $21.95 | $22.31 | $21.73 | 15,746 |
| 2021-05-18 | $22.80 | $22.80 | $22.47 | $22.47 | $21.89 | 5,557 |
| 2021-05-17 | $22.66 | $22.66 | $22.40 | $22.64 | $22.05 | 9,011 |
| 2021-05-14 | $22.45 | $22.73 | $22.45 | $22.71 | $22.12 | 4,264 |
| 2021-05-13 | $22.06 | $22.23 | $22.02 | $22.08 | $21.50 | 2,702 |
| 2021-05-12 | $22.31 | $22.31 | $21.72 | $21.75 | $21.18 | 10,020 |
| 2021-05-11 | $22.26 | $22.63 | $21.77 | $22.58 | $21.99 | 29,789 |
| 2021-05-10 | $23.45 | $23.45 | $22.67 | $22.70 | $22.11 | 21,986 |
| 2021-05-07 | $23.16 | $23.45 | $23.16 | $23.38 | $22.77 | 12,729 |
| 2021-05-06 | $22.75 | $23.03 | $22.73 | $23.03 | $22.43 | 6,971 |
| 2021-05-05 | $23.11 | $23.24 | $22.96 | $23.00 | $22.40 | 6,965 |
| 2021-05-04 | $23.47 | $23.47 | $22.83 | $23.13 | $22.53 | 20,682 |
| 2021-05-03 | $23.71 | $23.71 | $23.52 | $23.56 | $22.95 | 4,209 |
| 2021-04-30 | $23.76 | $23.83 | $23.55 | $23.56 | $22.95 | 12,428 |
| 2021-04-29 | $24.05 | $24.05 | $23.64 | $23.89 | $23.27 | 23,687 |
| 2021-04-28 | $23.89 | $23.96 | $23.89 | $23.90 | $23.28 | 500 |
| 2021-04-27 | $23.88 | $24.01 | $23.88 | $23.93 | $23.31 | 14,186 |
| 2021-04-26 | $23.91 | $23.99 | $23.90 | $23.97 | $23.34 | 8,369 |
| 2021-04-23 | $23.54 | $23.81 | $23.53 | $23.71 | $23.09 | 6,576 |
| 2021-04-22 | $23.45 | $23.62 | $23.19 | $23.19 | $22.59 | 2,775 |
| 2021-04-21 | $23.05 | $23.39 | $23.05 | $23.39 | $22.78 | 2,720 |
| 2021-04-20 | $23.15 | $23.15 | $22.81 | $22.97 | $22.37 | 7,532 |
| 2021-04-19 | $23.59 | $23.59 | $23.24 | $23.39 | $22.78 | 8,310 |
| 2021-04-16 | $23.80 | $23.80 | $23.56 | $23.63 | $23.01 | 5,084 |
| 2021-04-15 | $23.58 | $23.63 | $23.46 | $23.61 | $22.99 | 12,928 |
| 2021-04-14 | $23.59 | $23.59 | $23.25 | $23.25 | $22.64 | 5,646 |
| 2021-04-13 | $23.26 | $23.34 | $23.17 | $23.34 | $22.74 | 6,403 |
| 2021-04-12 | $23.02 | $23.25 | $23.02 | $23.21 | $22.60 | 13,945 |
| 2021-04-09 | $22.97 | $23.25 | $22.95 | $23.21 | $22.60 | 9,508 |
| 2021-04-08 | $22.92 | $23.07 | $22.84 | $23.07 | $22.47 | 36,853 |
| 2021-04-07 | $22.88 | $22.94 | $22.76 | $22.76 | $22.16 | 5,487 |
| 2021-04-06 | $23.01 | $23.51 | $22.81 | $22.92 | $22.32 | 52,730 |
| 2021-04-05 | $22.96 | $22.96 | $22.78 | $22.96 | $22.36 | 11,922 |
| 2021-04-01 | $22.55 | $22.63 | $22.55 | $22.63 | $22.04 | 4,142 |
| 2021-03-31 | $22.43 | $22.44 | $22.27 | $22.31 | $21.73 | 16,292 |
| 2021-03-30 | $22.18 | $22.41 | $22.18 | $22.40 | $21.82 | 32,354 |
| 2021-03-29 | $22.44 | $22.44 | $22.19 | $22.28 | $21.70 | 7,263 |
| 2021-03-26 | $22.38 | $22.54 | $22.34 | $22.47 | $21.88 | 19,811 |
| 2021-03-25 | $22.72 | $22.76 | $22.53 | $22.54 | $21.95 | 20,791 |
| 2021-03-24 | $22.60 | $22.72 | $22.50 | $22.71 | $22.12 | 39,485 |
| 2021-03-23 | $22.49 | $22.62 | $22.41 | $22.60 | $22.01 | 7,709 |
| 2021-03-22 | $22.36 | $22.42 | $22.26 | $22.42 | $21.84 | 10,967 |
| 2021-03-19 | $22.01 | $22.15 | $22.01 | $22.15 | $21.57 | 17,577 |
| 2021-03-18 | $21.97 | $22.11 | $21.92 | $22.04 | $21.46 | 29,349 |
| 2021-03-17 | $22.20 | $22.26 | $22.09 | $22.23 | $21.65 | 10,458 |
| 2021-03-16 | $22.50 | $22.50 | $22.33 | $22.42 | $21.84 | 44,649 |
| 2021-03-15 | $22.44 | $22.54 | $22.44 | $22.54 | $21.95 | 83,983 |
| 2021-03-12 | $22.13 | $22.41 | $22.04 | $22.41 | $21.83 | 14,950 |
| 2021-03-11 | $22.03 | $22.41 | $22.03 | $22.39 | $21.81 | 10,885 |
| 2021-03-10 | $21.96 | $21.97 | $21.73 | $21.73 | $21.16 | 16,840 |
| 2021-03-09 | $21.35 | $21.67 | $21.26 | $21.53 | $20.97 | 5,493 |
| 2021-03-08 | $21.18 | $21.36 | $20.80 | $20.80 | $20.26 | 111,417 |
| 2021-03-05 | $20.85 | $21.06 | $19.99 | $21.04 | $20.49 | 15,318 |
| 2021-03-04 | $21.10 | $21.38 | $20.40 | $20.55 | $20.01 | 139,533 |
| 2021-03-03 | $21.89 | $21.89 | $21.19 | $21.19 | $20.64 | 8,593 |
| 2021-03-02 | $22.15 | $22.15 | $21.74 | $21.74 | $21.17 | 68,389 |
| 2021-03-01 | $21.37 | $22.27 | $21.37 | $22.27 | $21.69 | 16,762 |
| 2021-02-26 | $21.46 | $21.77 | $21.10 | $21.40 | $20.84 | 35,163 |
| 2021-02-25 | $22.33 | $22.34 | $21.25 | $21.33 | $20.77 | 11,701 |
| 2021-02-24 | $21.82 | $22.35 | $21.82 | $22.35 | $21.76 | 12,044 |
| 2021-02-23 | $21.69 | $21.99 | $21.26 | $21.91 | $21.34 | 19,586 |
| 2021-02-22 | $22.28 | $22.34 | $22.04 | $22.10 | $21.52 | 3,756 |
| 2021-02-19 | $22.42 | $22.66 | $22.42 | $22.47 | $21.88 | 20,294 |
| 2021-02-18 | $22.32 | $22.41 | $22.16 | $22.27 | $21.69 | 25,856 |
| 2021-02-17 | $22.50 | $22.62 | $22.27 | $22.58 | $21.99 | 17,048 |
| 2021-02-16 | $22.99 | $23.09 | $22.69 | $22.78 | $22.19 | 41,770 |
| 2021-02-12 | $22.73 | $22.90 | $22.70 | $22.88 | $22.28 | 24,393 |
| 2021-02-11 | $22.91 | $22.91 | $22.59 | $22.77 | $22.18 | 19,768 |
| 2021-02-10 | $22.94 | $23.03 | $22.61 | $22.66 | $22.07 | 76,749 |
| 2021-02-09 | $22.78 | $22.93 | $22.70 | $22.77 | $22.18 | 37,227 |
| 2021-02-08 | $22.64 | $22.77 | $22.57 | $22.77 | $22.18 | 64,156 |
| 2021-02-05 | $22.54 | $22.54 | $22.33 | $22.33 | $21.75 | 73,911 |
| 2021-02-04 | $22.50 | $22.54 | $22.49 | $22.53 | $21.94 | 214,827 |
| 2021-02-03 | $22.68 | $22.73 | $22.54 | $22.54 | $21.95 | 16,126 |
| 2021-02-02 | $22.75 | $22.75 | $22.68 | $22.71 | $22.12 | 36,173 |
| 2021-02-01 | $22.75 | $22.90 | $22.75 | $22.89 | $22.29 | 42,313 |
| 2021-01-29 | $22.80 | $22.88 | $22.76 | $22.86 | $22.26 | 195,738 |
| 2021-01-28 | $22.95 | $23.04 | $22.89 | $22.96 | $22.36 | 22,293 |
| 2021-01-27 | $23.03 | $23.14 | $23.03 | $23.09 | $22.49 | 94,434 |
| 2021-01-26 | $22.96 | $23.06 | $22.95 | $23.02 | $22.42 | 12,679 |
| 2021-01-25 | $22.98 | $23.07 | $22.96 | $23.03 | $22.42 | 220,224 |
| 2021-01-22 | $22.74 | $22.84 | $22.74 | $22.84 | $22.24 | 12,532 |
| 2021-01-21 | $22.98 | $22.98 | $22.75 | $22.75 | $22.16 | 30,307 |
| 2021-01-20 | $22.85 | $22.91 | $22.81 | $22.89 | $22.30 | 81,362 |
| 2021-01-19 | $24.00 | $24.00 | $22.77 | $22.89 | $22.29 | 65,695 |
| 2021-01-15 | $22.70 | $23.07 | $22.70 | $22.80 | $22.20 | 9,477 |
| 2021-01-14 | $23.28 | $23.31 | $23.07 | $23.16 | $22.56 | 49,913 |
| 2021-01-13 | $23.12 | $23.18 | $22.95 | $23.04 | $22.44 | 26,568 |
| 2021-01-12 | $22.90 | $23.11 | $22.90 | $23.09 | $22.49 | 10,633 |
| 2021-01-11 | $24.23 | $26.64 | $22.68 | $22.87 | $22.27 | 27,347 |
| 2021-01-08 | $24.13 | $26.53 | $22.81 | $23.08 | $22.48 | 32,255 |
| 2021-01-07 | $22.70 | $23.02 | $22.69 | $22.98 | $22.38 | 30,169 |
| 2021-01-06 | $22.33 | $22.67 | $22.07 | $22.33 | $21.75 | 19,253 |
| 2021-01-05 | $21.55 | $22.04 | $21.55 | $21.96 | $21.39 | 16,544 |
| 2021-01-04 | $22.24 | $22.24 | $21.40 | $21.67 | $21.10 | 19,628 |
| 2020-12-31 | $22.25 | $22.25 | $21.98 | $22.10 | $21.52 | 10,026 |
| 2020-12-30 | $22.35 | $22.35 | $22.04 | $22.07 | $21.49 | 14,499 |
| 2020-12-29 | $22.08 | $22.08 | $21.87 | $21.94 | $21.37 | 25,064 |
| 2020-12-28 | $22.29 | $22.33 | $22.23 | $22.23 | $21.65 | 11,061 |
| 2020-12-24 | $22.00 | $22.18 | $22.00 | $22.13 | $21.55 | 6,602 |
| 2020-12-23 | $22.16 | $22.29 | $22.10 | $22.11 | $21.53 | 16,690 |
| 2020-12-22 | $21.93 | $22.14 | $21.92 | $22.09 | $21.51 | 14,206 |
| 2020-12-21 | $21.90 | $22.40 | $21.37 | $21.84 | $21.27 | 25,503 |
| 2020-12-18 | $22.00 | $22.00 | $21.78 | $21.86 | $21.29 | 42,761 |
| 2020-12-17 | $21.82 | $23.80 | $21.77 | $21.93 | $21.36 | 234,767 |
| 2020-12-16 | $21.71 | $21.71 | $21.57 | $21.65 | $21.08 | 10,600 |
| 2020-12-15 | $21.34 | $21.57 | $21.29 | $21.57 | $21.01 | 2,040 |
| 2020-12-14 | $21.44 | $21.45 | $21.16 | $21.16 | $20.61 | 50,418 |
| 2020-12-11 | $21.09 | $21.14 | $20.87 | $21.03 | $20.48 | 3,312 |
| 2020-12-10 | $20.98 | $21.19 | $20.98 | $21.17 | $20.62 | 160,451 |
| 2020-12-09 | $21.43 | $21.46 | $20.85 | $20.99 | $20.44 | 147,970 |
| 2020-12-08 | $21.20 | $21.34 | $21.06 | $21.34 | $20.78 | 12,096 |
| 2020-12-07 | $21.20 | $21.20 | $21.07 | $21.13 | $20.58 | 10,744 |
| 2020-12-04 | $21.00 | $21.09 | $20.96 | $21.08 | $20.53 | 5,268 |
| 2020-12-03 | $20.80 | $20.87 | $20.70 | $20.70 | $20.16 | 59,152 |
| 2020-12-02 | $20.47 | $20.69 | $20.43 | $20.65 | $20.11 | 22,153 |
| 2020-12-01 | $20.70 | $20.79 | $20.65 | $20.68 | $20.14 | 13,897 |
| 2020-11-30 | $20.58 | $20.58 | $20.29 | $20.36 | $19.83 | 15,013 |
| 2020-11-27 | $20.65 | $20.65 | $20.60 | $20.61 | $20.07 | 5,167 |
| 2020-11-25 | $20.41 | $20.49 | $20.30 | $20.47 | $19.93 | 11,235 |
| 2020-11-24 | $20.35 | $20.53 | $20.19 | $20.44 | $19.91 | 110,236 |
| 2020-11-23 | $20.00 | $20.20 | $19.89 | $20.09 | $19.57 | 18,732 |
| 2020-11-20 | $19.97 | $19.97 | $19.84 | $19.89 | $19.37 | 68,424 |
| 2020-11-19 | $19.79 | $19.97 | $19.76 | $19.95 | $19.43 | 3,301 |
| 2020-11-18 | $20.04 | $20.17 | $19.82 | $19.82 | $19.31 | 36,736 |
ATAC US Rotation ETF (RORO) News Headlines
Recent ATAC US Rotation ETF (RORO) News
Similar Companies to ATAC US Rotation ETF (RORO) 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 | -- | -- | -- |