Spear Alpha ETF (SPRX) Exchange: NASDAQ
Data as of Aug. 20, 2025
$32.16 ($-1.14) -3.43%
Spear Alpha ETF - Daily Information
Click for more stock information on Spear Alpha ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $32.20 |
| Previous Close | $32.16 |
| High | $32.74 |
| Low | $31.31 |
| Adjusted Open | $32.20 |
| Previous Adjusted Close | $32.16 |
| Adjusted High | $32.74 |
| Adjusted Low | $31.31 |
About Spear Alpha ETF (SPRX)
Spear Alpha ETF
Invest in Spear Alpha ETF (SPRX)
Historical Stock Data for Spear Alpha ETF (SPRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $32.20 | $32.74 | $31.31 | $32.16 | $32.16 | 149,745 |
| 2025-07-31 | $33.71 | $34.14 | $33.08 | $33.30 | $33.30 | 63,054 |
| 2025-07-30 | $32.61 | $33.28 | $32.61 | $33.08 | $33.08 | 39,524 |
| 2025-07-29 | $32.83 | $33.03 | $32.15 | $32.22 | $32.22 | 39,162 |
| 2025-07-28 | $32.47 | $32.57 | $32.24 | $32.57 | $32.57 | 20,824 |
| 2025-07-25 | $31.85 | $32.18 | $31.85 | $32.07 | $32.07 | 22,877 |
| 2025-07-24 | $31.76 | $31.94 | $31.51 | $31.85 | $31.85 | 32,105 |
| 2025-07-23 | $31.34 | $31.67 | $31.22 | $31.57 | $31.57 | 32,937 |
| 2025-07-22 | $31.38 | $31.38 | $30.12 | $30.81 | $30.81 | 41,972 |
| 2025-07-21 | $31.69 | $31.96 | $31.52 | $31.61 | $31.61 | 23,134 |
| 2025-07-18 | $30.99 | $31.46 | $30.83 | $31.35 | $31.35 | 19,256 |
| 2025-07-17 | $30.58 | $30.95 | $30.50 | $30.91 | $30.91 | 72,086 |
| 2025-07-16 | $30.09 | $30.42 | $29.51 | $30.42 | $30.42 | 11,946 |
| 2025-07-15 | $30.23 | $30.23 | $29.77 | $29.96 | $29.96 | 15,458 |
| 2025-07-14 | $29.50 | $29.75 | $29.19 | $29.62 | $29.62 | 19,123 |
| 2025-07-11 | $29.62 | $29.95 | $29.46 | $29.49 | $29.49 | 55,397 |
| 2025-07-10 | $30.45 | $30.45 | $29.49 | $29.80 | $29.80 | 37,529 |
| 2025-07-09 | $29.91 | $30.27 | $29.82 | $30.22 | $30.22 | 30,584 |
| 2025-07-08 | $29.98 | $29.98 | $29.48 | $29.71 | $29.71 | 31,280 |
| 2025-07-07 | $29.58 | $29.67 | $29.35 | $29.67 | $29.67 | 19,231 |
| 2025-07-03 | $29.33 | $29.77 | $29.33 | $29.76 | $29.76 | 32,349 |
| 2025-07-02 | $28.71 | $29.18 | $28.69 | $29.10 | $29.10 | 46,639 |
| 2025-07-01 | $29.32 | $29.45 | $28.27 | $28.60 | $28.60 | 134,950 |
| 2025-06-30 | $29.57 | $29.74 | $29.43 | $29.60 | $29.60 | 22,399 |
| 2025-06-27 | $29.62 | $29.62 | $29.00 | $29.35 | $29.35 | 14,878 |
| 2025-06-26 | $29.08 | $29.61 | $29.08 | $29.48 | $29.48 | 32,388 |
| 2025-06-25 | $28.86 | $28.89 | $28.62 | $28.78 | $28.78 | 10,837 |
| 2025-06-24 | $28.40 | $28.54 | $28.34 | $28.53 | $28.53 | 23,110 |
| 2025-06-23 | $27.47 | $27.90 | $27.16 | $27.80 | $27.80 | 23,409 |
| 2025-06-20 | $28.29 | $28.29 | $27.68 | $27.68 | $27.68 | 18,883 |
| 2025-06-18 | $27.75 | $28.10 | $27.56 | $28.07 | $28.07 | 22,969 |
| 2025-06-17 | $27.58 | $27.86 | $27.52 | $27.54 | $27.54 | 13,295 |
| 2025-06-16 | $27.43 | $27.85 | $27.43 | $27.75 | $27.75 | 66,188 |
| 2025-06-13 | $26.86 | $27.30 | $26.78 | $26.82 | $26.82 | 28,164 |
| 2025-06-12 | $27.50 | $27.73 | $27.40 | $27.42 | $27.42 | 25,073 |
| 2025-06-11 | $27.33 | $27.68 | $27.14 | $27.38 | $27.38 | 39,293 |
| 2025-06-10 | $27.39 | $27.67 | $26.89 | $27.15 | $27.15 | 79,829 |
| 2025-06-09 | $27.65 | $27.67 | $27.33 | $27.33 | $27.33 | 27,917 |
| 2025-06-06 | $27.20 | $27.43 | $27.03 | $27.31 | $27.31 | 20,117 |
| 2025-06-05 | $27.57 | $27.65 | $26.68 | $26.85 | $26.85 | 24,919 |
| 2025-06-04 | $27.62 | $27.71 | $27.42 | $27.50 | $27.50 | 66,269 |
| 2025-06-03 | $27.57 | $27.76 | $27.38 | $27.60 | $27.60 | 42,683 |
| 2025-06-02 | $26.44 | $27.07 | $26.29 | $27.07 | $27.07 | 39,135 |
| 2025-05-30 | $26.65 | $26.69 | $26.00 | $26.53 | $26.53 | 38,583 |
| 2025-05-29 | $27.92 | $27.92 | $27.03 | $27.06 | $27.06 | 72,839 |
| 2025-05-28 | $27.52 | $27.65 | $27.30 | $27.35 | $27.35 | 37,332 |
| 2025-05-27 | $27.27 | $27.54 | $27.02 | $27.47 | $27.47 | 45,919 |
| 2025-05-23 | $25.99 | $26.82 | $25.96 | $26.64 | $26.64 | 37,149 |
| 2025-05-22 | $25.55 | $27.00 | $25.55 | $26.66 | $26.66 | 73,154 |
| 2025-05-21 | $26.12 | $26.29 | $25.29 | $25.45 | $25.45 | 26,069 |
| 2025-05-20 | $26.03 | $26.09 | $25.80 | $26.06 | $26.06 | 37,397 |
| 2025-05-19 | $25.32 | $26.07 | $25.32 | $26.04 | $26.04 | 54,271 |
| 2025-05-16 | $25.98 | $26.08 | $25.86 | $26.08 | $26.08 | 74,820 |
| 2025-05-15 | $25.65 | $26.02 | $25.41 | $25.76 | $25.76 | 107,900 |
| 2025-05-14 | $25.83 | $26.07 | $25.54 | $26.03 | $26.03 | 76,052 |
| 2025-05-13 | $24.54 | $25.54 | $24.54 | $25.37 | $25.37 | 68,705 |
| 2025-05-12 | $24.46 | $24.64 | $24.18 | $24.60 | $24.60 | 43,859 |
| 2025-05-09 | $23.14 | $23.25 | $22.69 | $23.01 | $23.01 | 16,252 |
| 2025-05-08 | $22.90 | $23.10 | $22.51 | $22.93 | $22.93 | 41,787 |
| 2025-05-07 | $22.27 | $22.47 | $21.98 | $22.45 | $22.45 | 32,304 |
| 2025-05-06 | $22.20 | $22.72 | $22.20 | $22.59 | $22.59 | 26,615 |
| 2025-05-05 | $22.45 | $22.82 | $22.43 | $22.61 | $22.61 | 18,832 |
| 2025-05-02 | $22.45 | $23.05 | $22.45 | $22.76 | $22.76 | 36,564 |
| 2025-05-01 | $22.11 | $22.35 | $21.99 | $22.02 | $22.02 | 23,415 |
| 2025-04-30 | $20.79 | $21.39 | $20.64 | $21.34 | $21.34 | 83,864 |
| 2025-04-29 | $21.51 | $21.61 | $21.35 | $21.55 | $21.55 | 39,158 |
| 2025-04-28 | $21.55 | $21.55 | $21.01 | $21.51 | $21.51 | 20,738 |
| 2025-04-25 | $20.82 | $21.59 | $20.82 | $21.48 | $21.48 | 58,640 |
| 2025-04-24 | $20.14 | $20.95 | $20.14 | $20.86 | $20.86 | 132,245 |
| 2025-04-23 | $20.07 | $20.38 | $19.76 | $19.82 | $19.82 | 13,959 |
| 2025-04-22 | $18.62 | $19.03 | $18.62 | $18.90 | $18.90 | 11,612 |
| 2025-04-21 | $18.71 | $18.78 | $17.93 | $18.26 | $18.26 | 52,810 |
| 2025-04-17 | $19.44 | $19.44 | $18.94 | $19.19 | $19.19 | 31,071 |
| 2025-04-16 | $19.30 | $19.54 | $18.90 | $19.29 | $19.29 | 23,791 |
| 2025-04-15 | $19.68 | $19.89 | $19.66 | $19.76 | $19.76 | 19,067 |
| 2025-04-14 | $20.29 | $20.29 | $19.38 | $19.55 | $19.55 | 32,463 |
| 2025-04-11 | $19.37 | $19.62 | $19.08 | $19.57 | $19.57 | 35,503 |
| 2025-04-10 | $19.78 | $19.96 | $18.99 | $19.38 | $19.38 | 104,319 |
| 2025-04-09 | $17.78 | $20.78 | $17.69 | $20.65 | $20.65 | 44,305 |
| 2025-04-08 | $19.05 | $19.21 | $17.46 | $17.68 | $17.68 | 43,390 |
| 2025-04-07 | $16.59 | $18.53 | $16.31 | $17.97 | $17.97 | 64,423 |
| 2025-04-04 | $18.00 | $18.00 | $16.70 | $17.41 | $17.41 | 80,573 |
| 2025-04-03 | $19.41 | $19.62 | $18.88 | $18.88 | $18.88 | 49,977 |
| 2025-04-02 | $19.75 | $21.01 | $19.74 | $20.85 | $20.85 | 18,890 |
| 2025-04-01 | $19.84 | $20.27 | $19.61 | $20.23 | $20.23 | 37,729 |
| 2025-03-31 | $19.34 | $19.83 | $19.20 | $19.83 | $19.83 | 41,948 |
| 2025-03-28 | $20.60 | $20.60 | $19.95 | $20.19 | $20.19 | 69,830 |
| 2025-03-27 | $21.08 | $21.39 | $20.77 | $20.82 | $20.82 | 50,014 |
| 2025-03-26 | $22.44 | $22.44 | $21.34 | $21.48 | $21.48 | 50,900 |
| 2025-03-25 | $22.79 | $22.79 | $22.52 | $22.63 | $22.63 | 13,823 |
| 2025-03-24 | $22.14 | $22.67 | $22.14 | $22.65 | $22.65 | 23,881 |
| 2025-03-21 | $20.94 | $21.61 | $20.80 | $21.61 | $21.61 | 45,193 |
| 2025-03-20 | $21.30 | $21.74 | $21.28 | $21.40 | $21.40 | 27,305 |
| 2025-03-19 | $21.21 | $21.89 | $21.11 | $21.54 | $21.54 | 32,902 |
| 2025-03-18 | $21.35 | $21.35 | $20.93 | $21.05 | $21.05 | 46,510 |
| 2025-03-17 | $21.64 | $21.98 | $21.50 | $21.75 | $21.75 | 29,631 |
| 2025-03-14 | $20.96 | $21.66 | $20.96 | $21.64 | $21.64 | 44,360 |
| 2025-03-13 | $20.83 | $20.83 | $20.15 | $20.40 | $20.40 | 45,534 |
| 2025-03-12 | $21.08 | $21.29 | $20.61 | $20.97 | $20.97 | 65,596 |
| 2025-03-11 | $19.51 | $20.52 | $19.51 | $20.13 | $20.13 | 104,045 |
| 2025-03-10 | $20.39 | $20.45 | $19.20 | $19.48 | $19.48 | 66,040 |
| 2025-03-07 | $21.00 | $21.41 | $20.21 | $21.19 | $21.19 | 48,650 |
| 2025-03-06 | $21.54 | $22.02 | $20.87 | $21.00 | $21.00 | 55,763 |
| 2025-03-05 | $22.46 | $22.71 | $21.98 | $22.67 | $22.67 | 26,643 |
| 2025-03-04 | $21.68 | $23.08 | $21.23 | $22.43 | $22.43 | 48,398 |
| 2025-03-03 | $23.93 | $23.93 | $22.05 | $22.31 | $22.31 | 71,567 |
| 2025-02-28 | $22.90 | $23.77 | $22.79 | $23.73 | $23.73 | 75,030 |
| 2025-02-27 | $25.36 | $25.39 | $23.23 | $23.26 | $23.26 | 61,819 |
| 2025-02-26 | $24.68 | $25.23 | $24.54 | $24.81 | $24.81 | 48,547 |
| 2025-02-25 | $24.77 | $24.77 | $23.56 | $24.07 | $24.07 | 46,272 |
| 2025-02-24 | $26.06 | $26.06 | $24.79 | $25.08 | $25.08 | 83,095 |
| 2025-02-21 | $27.59 | $27.60 | $25.89 | $26.07 | $26.07 | 63,001 |
| 2025-02-20 | $27.96 | $27.96 | $26.88 | $27.45 | $27.45 | 54,337 |
| 2025-02-19 | $27.98 | $28.16 | $27.65 | $27.85 | $27.85 | 37,175 |
| 2025-02-18 | $28.10 | $28.21 | $27.92 | $28.15 | $28.15 | 29,661 |
| 2025-02-14 | $28.11 | $28.11 | $27.61 | $28.00 | $28.00 | 31,992 |
| 2025-02-13 | $27.91 | $28.16 | $27.67 | $28.15 | $28.15 | 22,583 |
| 2025-02-12 | $27.35 | $28.02 | $27.32 | $27.70 | $27.70 | 27,767 |
| 2025-02-11 | $28.41 | $28.60 | $27.86 | $27.86 | $27.86 | 28,126 |
| 2025-02-10 | $28.60 | $28.96 | $28.60 | $28.82 | $28.82 | 23,021 |
| 2025-02-07 | $28.85 | $29.13 | $28.25 | $28.35 | $28.35 | 21,264 |
| 2025-02-06 | $28.74 | $28.79 | $28.11 | $28.40 | $28.40 | 40,420 |
| 2025-02-05 | $28.15 | $28.52 | $27.86 | $28.47 | $28.47 | 33,973 |
| 2025-02-04 | $27.62 | $27.98 | $27.58 | $27.86 | $27.86 | 24,771 |
| 2025-02-03 | $26.48 | $27.78 | $26.33 | $27.48 | $27.48 | 30,236 |
| 2025-01-31 | $28.03 | $28.81 | $27.75 | $27.81 | $27.81 | 46,468 |
| 2025-01-30 | $27.56 | $27.92 | $27.40 | $27.83 | $27.83 | 32,064 |
| 2025-01-29 | $27.02 | $27.33 | $26.78 | $27.11 | $27.11 | 40,412 |
| 2025-01-28 | $26.54 | $27.23 | $25.76 | $27.17 | $27.17 | 46,383 |
| 2025-01-27 | $26.90 | $27.13 | $25.47 | $25.80 | $25.80 | 126,739 |
| 2025-01-24 | $30.35 | $30.42 | $29.64 | $29.67 | $29.67 | 29,525 |
| 2025-01-23 | $29.74 | $30.14 | $29.74 | $30.08 | $30.08 | 13,289 |
| 2025-01-22 | $30.13 | $30.14 | $29.77 | $30.03 | $30.03 | 27,159 |
| 2025-01-21 | $29.09 | $29.69 | $28.59 | $29.69 | $29.69 | 33,311 |
| 2025-01-17 | $28.58 | $28.91 | $28.49 | $28.59 | $28.59 | 22,039 |
| 2025-01-16 | $28.24 | $28.52 | $28.05 | $28.29 | $28.29 | 14,112 |
| 2025-01-15 | $27.83 | $28.31 | $27.66 | $28.18 | $28.18 | 63,706 |
| 2025-01-14 | $26.78 | $27.15 | $26.60 | $26.91 | $26.91 | 25,708 |
| 2025-01-13 | $26.21 | $26.40 | $25.94 | $26.28 | $26.28 | 66,000 |
| 2025-01-10 | $27.12 | $27.38 | $26.81 | $27.16 | $27.16 | 46,741 |
| 2025-01-08 | $27.75 | $27.77 | $26.45 | $27.17 | $27.17 | 71,551 |
| 2025-01-07 | $30.03 | $30.05 | $28.70 | $28.84 | $28.84 | 37,841 |
| 2025-01-06 | $29.84 | $30.20 | $29.69 | $29.85 | $29.85 | 34,258 |
| 2025-01-03 | $28.31 | $29.19 | $28.31 | $29.16 | $29.16 | 25,262 |
| 2025-01-02 | $27.00 | $28.13 | $27.00 | $28.13 | $28.13 | 19,642 |
| 2024-12-31 | $27.90 | $27.90 | $27.05 | $27.13 | $27.13 | 6,025 |
| 2024-12-30 | $27.37 | $28.07 | $27.17 | $27.69 | $27.69 | 18,565 |
| 2024-12-27 | $28.53 | $28.53 | $27.68 | $28.16 | $28.16 | 20,105 |
| 2024-12-26 | $28.04 | $28.75 | $28.03 | $28.72 | $28.72 | 16,023 |
| 2024-12-24 | $27.76 | $28.19 | $27.76 | $28.19 | $28.19 | 50,248 |
| 2024-12-23 | $27.83 | $27.83 | $27.23 | $27.62 | $27.62 | 125,038 |
| 2024-12-20 | $26.10 | $27.70 | $26.10 | $27.42 | $27.42 | 23,756 |
| 2024-12-19 | $27.26 | $27.26 | $26.35 | $26.47 | $26.47 | 10,339 |
| 2024-12-18 | $28.18 | $28.37 | $26.58 | $26.58 | $26.58 | 20,300 |
| 2024-12-17 | $28.31 | $28.31 | $27.83 | $28.31 | $28.31 | 20,597 |
| 2024-12-16 | $27.63 | $28.42 | $27.47 | $28.33 | $28.33 | 18,744 |
| 2024-12-13 | $27.57 | $27.57 | $27.00 | $27.38 | $27.38 | 22,161 |
| 2024-12-12 | $27.24 | $27.30 | $27.09 | $27.09 | $27.09 | 9,697 |
| 2024-12-11 | $27.16 | $27.51 | $26.96 | $27.39 | $27.39 | 30,807 |
| 2024-12-10 | $27.35 | $27.44 | $26.45 | $26.64 | $26.64 | 12,366 |
| 2024-12-09 | $28.10 | $28.10 | $27.27 | $27.37 | $27.37 | 18,910 |
| 2024-12-06 | $27.98 | $28.20 | $27.96 | $28.17 | $28.17 | 11,354 |
| 2024-12-05 | $27.85 | $28.08 | $27.72 | $27.76 | $27.76 | 23,939 |
| 2024-12-04 | $27.71 | $28.24 | $27.71 | $28.20 | $28.20 | 18,903 |
| 2024-12-03 | $26.80 | $26.82 | $26.58 | $26.82 | $26.82 | 29,330 |
| 2024-12-02 | $26.60 | $26.77 | $26.60 | $26.66 | $26.66 | 7,508 |
| 2024-11-29 | $26.40 | $26.52 | $26.35 | $26.39 | $26.39 | 7,071 |
| 2024-11-27 | $26.34 | $26.34 | $25.49 | $25.92 | $25.92 | 8,136 |
| 2024-11-26 | $26.45 | $26.55 | $26.21 | $26.34 | $26.34 | 11,657 |
| 2024-11-25 | $26.85 | $26.87 | $26.32 | $26.32 | $26.32 | 13,644 |
| 2024-11-22 | $26.30 | $26.47 | $26.25 | $26.43 | $26.43 | 27,002 |
| 2024-11-21 | $25.67 | $26.28 | $25.57 | $26.16 | $26.16 | 38,025 |
| 2024-11-20 | $24.66 | $24.73 | $24.42 | $24.73 | $24.73 | 14,750 |
| 2024-11-19 | $23.97 | $24.78 | $23.97 | $24.78 | $24.78 | 7,785 |
| 2024-11-18 | $24.00 | $24.19 | $23.90 | $24.14 | $24.14 | 17,924 |
| 2024-11-15 | $24.15 | $24.15 | $23.75 | $23.89 | $23.89 | 24,970 |
| 2024-11-14 | $24.78 | $24.91 | $24.57 | $24.57 | $24.57 | 23,629 |
| 2024-11-13 | $25.22 | $25.31 | $24.90 | $24.92 | $24.92 | 8,809 |
| 2024-11-12 | $25.05 | $25.19 | $24.92 | $24.98 | $24.98 | 19,744 |
| 2024-11-11 | $25.29 | $25.29 | $24.73 | $25.00 | $25.00 | 38,419 |
| 2024-11-08 | $24.88 | $25.04 | $24.80 | $25.04 | $25.04 | 14,742 |
| 2024-11-07 | $24.84 | $25.21 | $24.84 | $25.12 | $25.12 | 34,496 |
| 2024-11-06 | $24.53 | $24.91 | $24.46 | $24.85 | $24.85 | 21,416 |
| 2024-11-05 | $23.60 | $23.78 | $23.59 | $23.77 | $23.77 | 18,446 |
| 2024-11-04 | $23.46 | $23.62 | $23.28 | $23.37 | $23.37 | 18,582 |
| 2024-11-01 | $23.75 | $23.90 | $23.62 | $23.69 | $23.69 | 15,577 |
| 2024-10-31 | $23.86 | $23.87 | $23.44 | $23.50 | $23.50 | 41,218 |
| 2024-10-30 | $24.22 | $24.35 | $24.02 | $24.05 | $24.05 | 23,924 |
| 2024-10-29 | $24.17 | $24.54 | $24.12 | $24.48 | $24.48 | 19,155 |
| 2024-10-28 | $24.39 | $24.41 | $24.24 | $24.24 | $24.24 | 10,523 |
| 2024-10-25 | $24.27 | $24.50 | $24.23 | $24.25 | $24.25 | 8,928 |
| 2024-10-24 | $24.07 | $24.12 | $23.90 | $24.12 | $24.12 | 23,236 |
| 2024-10-23 | $23.98 | $24.06 | $23.53 | $23.75 | $23.75 | 25,729 |
| 2024-10-22 | $24.21 | $24.21 | $24.05 | $24.13 | $24.13 | 19,362 |
| 2024-10-21 | $24.24 | $24.54 | $24.18 | $24.40 | $24.40 | 11,014 |
| 2024-10-18 | $24.30 | $24.34 | $24.24 | $24.24 | $24.24 | 10,586 |
| 2024-10-17 | $24.56 | $24.56 | $24.14 | $24.14 | $24.14 | 20,578 |
| 2024-10-16 | $24.06 | $24.19 | $23.90 | $24.19 | $24.19 | 8,801 |
| 2024-10-15 | $24.35 | $24.35 | $23.83 | $23.88 | $23.88 | 14,757 |
| 2024-10-14 | $24.41 | $24.50 | $24.31 | $24.44 | $24.44 | 7,650 |
| 2024-10-11 | $23.88 | $24.20 | $23.88 | $24.13 | $24.13 | 9,632 |
| 2024-10-10 | $23.70 | $24.12 | $23.70 | $24.02 | $24.02 | 94,904 |
| 2024-10-09 | $23.47 | $23.74 | $23.47 | $23.67 | $23.67 | 22,235 |
| 2024-10-08 | $23.18 | $23.52 | $23.18 | $23.51 | $23.51 | 19,661 |
| 2024-10-07 | $23.28 | $23.31 | $23.08 | $23.14 | $23.14 | 29,121 |
| 2024-10-04 | $22.96 | $23.33 | $22.80 | $23.32 | $23.32 | 29,154 |
| 2024-10-03 | $22.45 | $22.67 | $22.45 | $22.61 | $22.61 | 6,668 |
| 2024-10-02 | $22.22 | $22.55 | $22.22 | $22.44 | $22.44 | 22,309 |
| 2024-10-01 | $22.74 | $22.74 | $22.19 | $22.28 | $22.28 | 22,771 |
| 2024-09-30 | $22.54 | $22.75 | $22.54 | $22.75 | $22.75 | 12,075 |
| 2024-09-27 | $22.87 | $22.87 | $22.62 | $22.72 | $22.72 | 14,964 |
| 2024-09-26 | $23.35 | $23.37 | $22.76 | $22.95 | $22.95 | 21,740 |
| 2024-09-25 | $22.78 | $22.98 | $22.78 | $22.80 | $22.80 | 18,496 |
| 2024-09-24 | $22.75 | $22.90 | $22.50 | $22.79 | $22.79 | 39,608 |
| 2024-09-23 | $22.66 | $22.71 | $22.59 | $22.68 | $22.68 | 19,229 |
| 2024-09-20 | $22.41 | $22.64 | $22.25 | $22.61 | $22.61 | 23,492 |
| 2024-09-19 | $22.21 | $22.56 | $22.15 | $22.40 | $22.40 | 47,169 |
| 2024-09-18 | $21.81 | $22.00 | $21.54 | $21.62 | $21.62 | 21,924 |
| 2024-09-17 | $21.90 | $21.99 | $21.68 | $21.83 | $21.83 | 12,999 |
| 2024-09-16 | $21.48 | $21.72 | $21.48 | $21.70 | $21.70 | 15,617 |
| 2024-09-13 | $21.49 | $21.72 | $21.49 | $21.63 | $21.63 | 18,972 |
| 2024-09-12 | $21.21 | $21.59 | $21.13 | $21.44 | $21.44 | 150,328 |
| 2024-09-11 | $20.63 | $21.28 | $20.46 | $21.24 | $21.24 | 42,063 |
| 2024-09-10 | $20.52 | $20.58 | $20.17 | $20.58 | $20.58 | 31,151 |
| 2024-09-09 | $20.38 | $20.51 | $20.27 | $20.41 | $20.41 | 31,363 |
| 2024-09-06 | $20.80 | $20.80 | $19.98 | $20.12 | $20.12 | 68,594 |
| 2024-09-05 | $20.96 | $20.96 | $20.69 | $20.84 | $20.84 | 9,327 |
| 2024-09-04 | $20.53 | $21.13 | $20.53 | $20.75 | $20.75 | 26,531 |
| 2024-09-03 | $22.21 | $22.21 | $21.09 | $21.15 | $21.15 | 32,861 |
| 2024-08-30 | $22.56 | $22.56 | $22.24 | $22.48 | $22.48 | 5,987 |
| 2024-08-29 | $22.47 | $22.56 | $22.12 | $22.13 | $22.13 | 13,542 |
| 2024-08-28 | $22.34 | $22.38 | $21.93 | $22.11 | $22.11 | 11,563 |
| 2024-08-27 | $22.36 | $22.62 | $22.34 | $22.53 | $22.53 | 23,255 |
| 2024-08-26 | $23.00 | $23.00 | $22.55 | $22.55 | $22.55 | 11,029 |
| 2024-08-23 | $22.70 | $22.86 | $22.56 | $22.85 | $22.85 | 16,081 |
| 2024-08-22 | $23.11 | $23.11 | $22.41 | $22.41 | $22.41 | 20,419 |
| 2024-08-21 | $22.92 | $23.19 | $22.84 | $23.19 | $23.19 | 15,236 |
| 2024-08-20 | $23.00 | $23.09 | $22.80 | $22.84 | $22.84 | 27,242 |
| 2024-08-19 | $22.52 | $23.00 | $22.47 | $23.00 | $23.00 | 25,195 |
| 2024-08-16 | $22.26 | $22.53 | $22.26 | $22.50 | $22.50 | 12,299 |
| 2024-08-15 | $21.99 | $22.44 | $21.99 | $22.38 | $22.38 | 31,138 |
| 2024-08-14 | $21.74 | $21.78 | $21.41 | $21.73 | $21.73 | 21,016 |
| 2024-08-13 | $21.05 | $21.57 | $20.97 | $21.55 | $21.55 | 30,214 |
| 2024-08-12 | $20.80 | $20.93 | $20.63 | $20.77 | $20.77 | 56,324 |
| 2024-08-09 | $20.58 | $20.74 | $20.49 | $20.70 | $20.70 | 28,933 |
| 2024-08-08 | $20.16 | $20.65 | $19.96 | $20.61 | $20.61 | 36,389 |
| 2024-08-07 | $20.39 | $20.64 | $19.68 | $19.70 | $19.70 | 45,853 |
| 2024-08-06 | $19.63 | $19.91 | $19.45 | $19.56 | $19.56 | 37,290 |
| 2024-08-05 | $18.17 | $19.65 | $18.05 | $19.41 | $19.41 | 91,005 |
| 2024-08-02 | $20.00 | $20.00 | $19.54 | $19.95 | $19.95 | 38,598 |
| 2024-08-01 | $21.64 | $21.76 | $20.32 | $20.54 | $20.54 | 83,320 |
| 2024-07-31 | $21.72 | $21.88 | $21.54 | $21.75 | $21.75 | 53,770 |
| 2024-07-30 | $21.37 | $21.47 | $20.56 | $20.85 | $20.85 | 75,048 |
| 2024-07-29 | $21.65 | $21.71 | $21.35 | $21.37 | $21.37 | 65,262 |
| 2024-07-26 | $21.75 | $21.77 | $21.38 | $21.53 | $21.53 | 58,886 |
| 2024-07-25 | $21.41 | $21.92 | $20.82 | $21.39 | $21.39 | 77,778 |
| 2024-07-24 | $22.22 | $22.36 | $21.36 | $21.39 | $21.39 | 118,730 |
| 2024-07-23 | $22.47 | $22.91 | $22.47 | $22.64 | $22.64 | 24,768 |
| 2024-07-22 | $22.37 | $22.53 | $22.19 | $22.47 | $22.47 | 37,060 |
| 2024-07-19 | $22.23 | $22.35 | $22.02 | $22.11 | $22.11 | 21,414 |
| 2024-07-18 | $22.88 | $22.88 | $22.12 | $22.30 | $22.30 | 127,407 |
| 2024-07-17 | $23.33 | $23.33 | $22.59 | $22.67 | $22.67 | 55,549 |
| 2024-07-16 | $23.89 | $23.98 | $23.64 | $23.91 | $23.91 | 21,736 |
| 2024-07-15 | $23.95 | $24.05 | $23.73 | $23.80 | $23.80 | 52,148 |
| 2024-07-12 | $23.61 | $24.00 | $23.55 | $23.80 | $23.80 | 42,639 |
| 2024-07-11 | $24.11 | $24.23 | $23.55 | $23.66 | $23.66 | 27,965 |
| 2024-07-10 | $24.12 | $24.12 | $23.79 | $23.97 | $23.97 | 47,139 |
| 2024-07-09 | $24.36 | $24.44 | $23.89 | $23.98 | $23.98 | 63,319 |
| 2024-07-08 | $24.26 | $24.32 | $24.08 | $24.30 | $24.30 | 31,557 |
| 2024-07-05 | $24.00 | $24.30 | $24.00 | $24.18 | $24.18 | 49,591 |
| 2024-07-03 | $23.71 | $24.04 | $23.71 | $24.03 | $24.03 | 52,337 |
| 2024-07-02 | $23.55 | $23.80 | $23.50 | $23.78 | $23.78 | 28,816 |
| 2024-07-01 | $23.65 | $23.72 | $23.21 | $23.72 | $23.72 | 19,460 |
| 2024-06-28 | $23.52 | $23.87 | $23.48 | $23.57 | $23.57 | 40,588 |
| 2024-06-27 | $22.93 | $23.53 | $22.88 | $23.46 | $23.46 | 129,034 |
| 2024-06-26 | $23.02 | $23.10 | $22.87 | $22.99 | $22.99 | 29,931 |
| 2024-06-25 | $22.80 | $23.05 | $22.68 | $23.05 | $23.05 | 71,887 |
| 2024-06-24 | $22.78 | $22.93 | $22.65 | $22.65 | $22.65 | 33,404 |
| 2024-06-21 | $22.87 | $22.97 | $22.55 | $22.96 | $22.96 | 28,973 |
| 2024-06-20 | $23.26 | $23.37 | $22.88 | $23.00 | $23.00 | 40,920 |
| 2024-06-18 | $23.08 | $23.19 | $23.06 | $23.14 | $23.14 | 56,374 |
| 2024-06-17 | $23.13 | $23.24 | $22.80 | $23.16 | $23.16 | 136,721 |
| 2024-06-14 | $22.98 | $23.17 | $22.94 | $23.16 | $23.16 | 48,443 |
| 2024-06-13 | $23.37 | $23.37 | $22.86 | $22.98 | $22.98 | 26,065 |
| 2024-06-12 | $23.10 | $23.26 | $23.05 | $23.17 | $23.17 | 44,661 |
| 2024-06-11 | $22.59 | $22.70 | $22.50 | $22.70 | $22.70 | 39,978 |
| 2024-06-10 | $22.20 | $22.67 | $22.20 | $22.56 | $22.56 | 61,818 |
| 2024-06-07 | $22.19 | $22.36 | $22.12 | $22.28 | $22.28 | 31,812 |
| 2024-06-06 | $22.38 | $22.60 | $22.21 | $22.32 | $22.32 | 59,970 |
| 2024-06-05 | $22.09 | $22.45 | $22.00 | $22.45 | $22.45 | 82,577 |
| 2024-06-04 | $21.89 | $21.98 | $21.68 | $21.78 | $21.78 | 50,345 |
| 2024-06-03 | $22.19 | $22.23 | $21.72 | $21.95 | $21.95 | 66,249 |
| 2024-05-31 | $22.56 | $22.56 | $21.52 | $22.05 | $22.05 | 50,589 |
| 2024-05-30 | $23.07 | $23.07 | $22.33 | $22.42 | $22.42 | 81,428 |
| 2024-05-29 | $23.02 | $23.26 | $23.02 | $23.21 | $23.21 | 35,974 |
| 2024-05-28 | $23.47 | $23.54 | $23.15 | $23.40 | $23.40 | 55,075 |
| 2024-05-24 | $23.01 | $23.40 | $23.00 | $23.28 | $23.28 | 28,973 |
| 2024-05-23 | $23.50 | $23.58 | $22.86 | $22.94 | $22.94 | 86,102 |
| 2024-05-22 | $23.18 | $23.19 | $22.91 | $23.10 | $23.10 | 89,128 |
| 2024-05-21 | $23.12 | $23.23 | $23.07 | $23.17 | $23.17 | 29,330 |
| 2024-05-20 | $23.15 | $23.39 | $23.15 | $23.39 | $23.39 | 35,377 |
| 2024-05-17 | $23.24 | $23.26 | $22.96 | $23.10 | $23.10 | 61,436 |
| 2024-05-16 | $23.14 | $23.39 | $23.09 | $23.10 | $23.10 | 30,442 |
| 2024-05-15 | $22.86 | $23.16 | $22.76 | $23.16 | $23.16 | 81,734 |
| 2024-05-14 | $22.40 | $22.62 | $22.40 | $22.61 | $22.61 | 42,801 |
| 2024-05-13 | $22.42 | $22.50 | $22.36 | $22.40 | $22.40 | 46,633 |
| 2024-05-10 | $22.55 | $22.58 | $22.27 | $22.32 | $22.32 | 28,573 |
| 2024-05-09 | $22.33 | $22.42 | $22.20 | $22.38 | $22.38 | 31,353 |
| 2024-05-08 | $22.11 | $22.24 | $22.03 | $22.21 | $22.21 | 37,297 |
| 2024-05-07 | $22.73 | $22.76 | $22.44 | $22.49 | $22.49 | 35,930 |
| 2024-05-06 | $22.57 | $22.89 | $22.57 | $22.89 | $22.89 | 49,759 |
| 2024-05-03 | $22.44 | $22.50 | $22.18 | $22.40 | $22.40 | 44,793 |
| 2024-05-02 | $22.04 | $22.14 | $21.54 | $22.09 | $22.09 | 48,850 |
| 2024-05-01 | $21.81 | $22.34 | $21.50 | $21.72 | $21.72 | 56,356 |
| 2024-04-30 | $22.41 | $22.51 | $21.95 | $21.95 | $21.95 | 35,208 |
| 2024-04-29 | $22.58 | $22.73 | $22.40 | $22.63 | $22.63 | 154,696 |
| 2024-04-26 | $22.24 | $22.47 | $22.10 | $22.42 | $22.42 | 26,164 |
| 2024-04-25 | $21.49 | $21.98 | $21.48 | $21.92 | $21.92 | 96,344 |
| 2024-04-24 | $22.08 | $22.14 | $21.64 | $21.81 | $21.81 | 53,418 |
| 2024-04-23 | $21.34 | $21.92 | $21.34 | $21.78 | $21.78 | 32,448 |
| 2024-04-22 | $21.04 | $21.33 | $20.81 | $21.21 | $21.21 | 61,993 |
| 2024-04-19 | $21.54 | $21.69 | $20.88 | $20.99 | $20.99 | 202,933 |
| 2024-04-18 | $21.83 | $22.02 | $21.51 | $21.67 | $21.67 | 40,748 |
| 2024-04-17 | $22.18 | $22.28 | $21.68 | $21.68 | $21.68 | 62,379 |
| 2024-04-16 | $21.87 | $22.17 | $21.80 | $22.04 | $22.04 | 39,648 |
| 2024-04-15 | $22.80 | $22.80 | $21.97 | $21.99 | $21.99 | 84,703 |
| 2024-04-12 | $23.04 | $23.04 | $22.53 | $22.66 | $22.66 | 51,841 |
| 2024-04-11 | $23.04 | $23.24 | $22.81 | $23.24 | $23.24 | 31,990 |
| 2024-04-10 | $22.65 | $23.00 | $22.65 | $22.89 | $22.89 | 44,311 |
| 2024-04-09 | $23.34 | $23.34 | $22.95 | $23.17 | $23.17 | 40,384 |
| 2024-04-08 | $23.10 | $23.19 | $22.94 | $23.19 | $23.19 | 38,680 |
| 2024-04-05 | $22.65 | $23.17 | $22.64 | $22.99 | $22.99 | 41,797 |
| 2024-04-04 | $23.43 | $23.51 | $22.60 | $22.60 | $22.60 | 47,139 |
| 2024-04-03 | $22.99 | $23.36 | $22.99 | $23.18 | $23.18 | 49,844 |
| 2024-04-02 | $23.16 | $23.16 | $22.78 | $23.16 | $23.16 | 49,817 |
| 2024-04-01 | $23.50 | $23.66 | $23.28 | $23.42 | $23.42 | 71,875 |
| 2024-03-28 | $23.40 | $23.60 | $23.36 | $23.45 | $23.45 | 45,166 |
| 2024-03-27 | $23.51 | $23.51 | $23.08 | $23.33 | $23.33 | 51,294 |
| 2024-03-26 | $23.48 | $23.56 | $23.24 | $23.30 | $23.30 | 80,876 |
| 2024-03-25 | $23.06 | $23.47 | $23.06 | $23.27 | $23.27 | 92,062 |
| 2024-03-22 | $23.42 | $23.51 | $23.19 | $23.38 | $23.38 | 51,095 |
| 2024-03-21 | $24.01 | $24.02 | $23.55 | $23.55 | $23.55 | 149,950 |
| 2024-03-20 | $23.19 | $23.65 | $23.08 | $23.59 | $23.59 | 102,177 |
| 2024-03-19 | $23.02 | $23.19 | $22.59 | $23.13 | $23.13 | 118,420 |
| 2024-03-18 | $23.25 | $23.42 | $23.02 | $23.31 | $23.31 | 108,929 |
| 2024-03-15 | $23.10 | $23.27 | $22.97 | $22.99 | $22.99 | 67,860 |
| 2024-03-14 | $23.83 | $23.83 | $23.01 | $23.27 | $23.27 | 147,109 |
| 2024-03-13 | $24.12 | $24.30 | $23.95 | $24.10 | $24.10 | 88,989 |
| 2024-03-12 | $24.10 | $24.30 | $23.75 | $24.30 | $24.30 | 103,153 |
| 2024-03-11 | $24.04 | $24.14 | $23.73 | $23.89 | $23.89 | 140,861 |
| 2024-03-08 | $24.81 | $25.28 | $24.10 | $24.16 | $24.16 | 146,734 |
| 2024-03-07 | $24.60 | $24.84 | $24.24 | $24.76 | $24.76 | 90,710 |
| 2024-03-06 | $24.64 | $24.73 | $24.14 | $24.41 | $24.41 | 129,373 |
| 2024-03-05 | $24.31 | $24.31 | $23.50 | $23.81 | $23.81 | 242,321 |
| 2024-03-04 | $25.16 | $25.16 | $24.64 | $24.75 | $24.75 | 120,278 |
| 2024-03-01 | $24.84 | $24.93 | $24.40 | $24.91 | $24.91 | 199,135 |
| 2024-02-29 | $24.47 | $24.81 | $24.32 | $24.76 | $24.76 | 157,046 |
| 2024-02-28 | $24.74 | $24.87 | $24.49 | $24.64 | $24.64 | 215,015 |
| 2024-02-27 | $25.00 | $25.10 | $24.73 | $24.90 | $24.90 | 121,389 |
| 2024-02-26 | $24.67 | $24.96 | $24.50 | $24.73 | $24.73 | 233,706 |
| 2024-02-23 | $24.70 | $24.78 | $24.22 | $24.42 | $24.42 | 162,290 |
| 2024-02-22 | $24.31 | $24.53 | $23.95 | $24.42 | $24.42 | 366,048 |
| 2024-02-21 | $23.46 | $23.62 | $23.20 | $23.46 | $23.46 | 160,692 |
| 2024-02-20 | $25.00 | $25.00 | $23.97 | $24.46 | $24.46 | 228,814 |
| 2024-02-16 | $25.43 | $25.53 | $24.97 | $25.21 | $25.21 | 366,455 |
| 2024-02-15 | $25.51 | $25.51 | $25.08 | $25.36 | $25.36 | 119,954 |
| 2024-02-14 | $25.14 | $25.44 | $24.92 | $25.44 | $25.44 | 177,719 |
| 2024-02-13 | $24.23 | $24.82 | $23.75 | $24.60 | $24.60 | 304,323 |
| 2024-02-12 | $25.45 | $25.66 | $25.09 | $25.26 | $25.26 | 331,450 |
| 2024-02-09 | $25.37 | $25.52 | $25.19 | $25.43 | $25.43 | 201,948 |
| 2024-02-08 | $24.39 | $24.93 | $24.22 | $24.80 | $24.80 | 143,778 |
| 2024-02-07 | $23.66 | $24.00 | $23.48 | $23.94 | $23.94 | 132,902 |
| 2024-02-06 | $23.56 | $23.56 | $22.88 | $23.37 | $23.37 | 87,933 |
| 2024-02-05 | $23.70 | $23.73 | $22.98 | $23.46 | $23.46 | 356,601 |
| 2024-02-02 | $23.39 | $23.82 | $23.10 | $23.79 | $23.79 | 148,470 |
| 2024-02-01 | $23.02 | $23.09 | $22.65 | $23.08 | $23.08 | 56,565 |
| 2024-01-31 | $23.06 | $23.34 | $22.72 | $22.77 | $22.77 | 230,434 |
| 2024-01-30 | $23.81 | $23.81 | $23.34 | $23.47 | $23.47 | 93,187 |
| 2024-01-29 | $23.21 | $23.74 | $23.16 | $23.74 | $23.74 | 111,750 |
| 2024-01-26 | $22.91 | $23.13 | $22.76 | $22.94 | $22.94 | 161,367 |
| 2024-01-25 | $23.40 | $23.40 | $22.84 | $23.05 | $23.05 | 88,630 |
| 2024-01-24 | $23.61 | $23.66 | $23.14 | $23.24 | $23.24 | 65,753 |
| 2024-01-23 | $23.15 | $23.19 | $22.90 | $23.14 | $23.14 | 61,428 |
| 2024-01-22 | $23.14 | $23.26 | $22.88 | $23.04 | $23.04 | 103,880 |
| 2024-01-19 | $22.28 | $22.67 | $22.07 | $22.64 | $22.64 | 74,622 |
| 2024-01-18 | $22.36 | $22.36 | $21.75 | $22.06 | $22.06 | 127,718 |
| 2024-01-17 | $21.84 | $21.97 | $21.54 | $21.97 | $21.97 | 102,553 |
| 2024-01-16 | $21.99 | $22.32 | $21.90 | $22.18 | $22.18 | 84,522 |
| 2024-01-12 | $22.20 | $22.34 | $22.02 | $22.12 | $22.12 | 55,707 |
| 2024-01-11 | $22.27 | $22.43 | $21.88 | $22.23 | $22.23 | 112,994 |
| 2024-01-10 | $22.23 | $22.29 | $22.00 | $22.22 | $22.22 | 241,996 |
| 2024-01-09 | $21.75 | $22.16 | $21.74 | $22.14 | $22.14 | 117,074 |
| 2024-01-08 | $21.34 | $21.88 | $21.34 | $21.87 | $21.87 | 192,066 |
| 2024-01-05 | $20.86 | $21.33 | $20.86 | $21.17 | $21.17 | 52,879 |
| 2024-01-04 | $20.94 | $21.14 | $20.63 | $20.96 | $20.96 | 32,319 |
| 2024-01-03 | $21.06 | $21.22 | $20.90 | $20.92 | $20.92 | 40,298 |
| 2024-01-02 | $22.07 | $22.07 | $21.40 | $21.52 | $21.52 | 47,109 |
| 2023-12-29 | $22.68 | $22.77 | $22.39 | $22.50 | $22.50 | 69,084 |
| 2023-12-28 | $22.66 | $22.78 | $22.64 | $22.68 | $22.68 | 30,659 |
| 2023-12-27 | $22.72 | $22.72 | $22.49 | $22.64 | $22.64 | 32,421 |
| 2023-12-26 | $22.37 | $22.65 | $22.37 | $22.59 | $22.59 | 30,868 |
| 2023-12-22 | $22.53 | $22.53 | $22.26 | $22.30 | $22.30 | 22,921 |
| 2023-12-21 | $22.19 | $22.35 | $22.08 | $22.35 | $22.35 | 29,192 |
| 2023-12-20 | $22.37 | $22.53 | $21.77 | $21.77 | $21.77 | 113,885 |
| 2023-12-19 | $22.33 | $22.51 | $22.30 | $22.49 | $22.49 | 56,895 |
| 2023-12-18 | $22.16 | $22.36 | $22.04 | $22.25 | $22.25 | 49,951 |
| 2023-12-15 | $22.14 | $22.27 | $21.93 | $22.14 | $22.14 | 18,302 |
| 2023-12-14 | $21.66 | $22.00 | $21.66 | $21.98 | $21.98 | 41,740 |
| 2023-12-13 | $20.80 | $21.31 | $20.67 | $21.28 | $21.28 | 77,060 |
| 2023-12-12 | $20.45 | $20.76 | $20.38 | $20.68 | $20.68 | 28,032 |
| 2023-12-11 | $20.34 | $20.59 | $20.34 | $20.54 | $20.54 | 38,538 |
| 2023-12-08 | $19.96 | $20.39 | $19.89 | $20.27 | $20.27 | 28,771 |
| 2023-12-07 | $20.00 | $20.33 | $19.93 | $20.33 | $20.33 | 22,556 |
| 2023-12-06 | $20.21 | $20.51 | $19.96 | $19.99 | $19.99 | 17,378 |
| 2023-12-05 | $19.76 | $19.83 | $19.58 | $19.79 | $19.79 | 11,286 |
| 2023-12-04 | $19.62 | $19.79 | $19.45 | $19.79 | $19.79 | 19,573 |
| 2023-12-01 | $19.27 | $19.77 | $19.25 | $19.77 | $19.77 | 11,103 |
| 2023-11-30 | $19.71 | $19.71 | $19.20 | $19.38 | $19.38 | 16,660 |
| 2023-11-29 | $19.15 | $19.60 | $19.15 | $19.45 | $19.45 | 20,388 |
| 2023-11-28 | $18.53 | $18.91 | $18.53 | $18.88 | $18.88 | 9,494 |
| 2023-11-27 | $18.73 | $18.85 | $18.68 | $18.71 | $18.71 | 5,429 |
| 2023-11-24 | $18.62 | $18.70 | $18.62 | $18.70 | $18.70 | 10,281 |
| 2023-11-22 | $18.68 | $18.68 | $18.46 | $18.58 | $18.58 | 17,479 |
| 2023-11-21 | $18.54 | $18.54 | $18.28 | $18.47 | $18.47 | 10,754 |
| 2023-11-20 | $18.47 | $18.72 | $18.46 | $18.72 | $18.72 | 3,203 |
| 2023-11-17 | $18.36 | $18.43 | $18.32 | $18.42 | $18.42 | 3,968 |
| 2023-11-16 | $18.22 | $18.24 | $18.04 | $18.22 | $18.22 | 7,849 |
| 2023-11-15 | $18.52 | $18.76 | $18.40 | $18.43 | $18.43 | 6,231 |
| 2023-11-14 | $18.02 | $18.45 | $18.02 | $18.39 | $18.39 | 18,446 |
| 2023-11-13 | $17.35 | $17.56 | $17.35 | $17.54 | $17.54 | 12,127 |
| 2023-11-10 | $17.04 | $17.36 | $17.03 | $17.34 | $17.34 | 9,302 |
| 2023-11-09 | $17.42 | $17.43 | $16.88 | $16.90 | $16.90 | 8,915 |
| 2023-11-08 | $17.49 | $17.49 | $17.16 | $17.31 | $17.31 | 7,618 |
| 2023-11-07 | $16.99 | $17.41 | $16.99 | $17.36 | $17.36 | 27,290 |
| 2023-11-06 | $16.85 | $16.85 | $16.46 | $16.61 | $16.61 | 8,174 |
| 2023-11-03 | $16.24 | $16.89 | $16.24 | $16.83 | $16.83 | 25,308 |
| 2023-11-02 | $16.20 | $16.47 | $16.09 | $16.13 | $16.13 | 11,928 |
| 2023-11-01 | $16.16 | $16.19 | $15.92 | $16.17 | $16.17 | 8,119 |
| 2023-10-31 | $15.72 | $16.10 | $15.71 | $16.09 | $16.09 | 4,055 |
| 2023-10-30 | $15.97 | $15.97 | $15.78 | $15.83 | $15.83 | 15,136 |
| 2023-10-27 | $15.84 | $15.91 | $15.72 | $15.80 | $15.80 | 24,472 |
| 2023-10-26 | $15.94 | $16.08 | $15.55 | $15.70 | $15.70 | 21,789 |
| 2023-10-25 | $16.63 | $16.63 | $15.96 | $15.96 | $15.96 | 5,489 |
| 2023-10-24 | $16.81 | $16.92 | $16.71 | $16.85 | $16.85 | 10,764 |
| 2023-10-23 | $16.29 | $16.65 | $16.29 | $16.52 | $16.52 | 23,960 |
| 2023-10-20 | $16.85 | $16.95 | $16.38 | $16.49 | $16.49 | 24,509 |
| 2023-10-19 | $17.32 | $17.32 | $16.96 | $17.00 | $17.00 | 26,966 |
| 2023-10-18 | $17.50 | $17.51 | $17.20 | $17.23 | $17.23 | 13,388 |
| 2023-10-17 | $17.52 | $18.00 | $17.52 | $17.79 | $17.79 | 9,184 |
| 2023-10-16 | $17.49 | $17.89 | $17.49 | $17.85 | $17.85 | 7,328 |
| 2023-10-13 | $17.77 | $17.77 | $17.28 | $17.39 | $17.39 | 28,315 |
| 2023-10-12 | $18.04 | $18.10 | $17.63 | $17.80 | $17.80 | 18,017 |
| 2023-10-11 | $18.15 | $18.26 | $17.90 | $18.06 | $18.06 | 10,473 |
| 2023-10-10 | $17.85 | $18.22 | $17.80 | $18.05 | $18.05 | 33,609 |
| 2023-10-09 | $17.36 | $17.80 | $17.34 | $17.68 | $17.68 | 10,883 |
| 2023-10-06 | $16.68 | $17.66 | $16.67 | $17.62 | $17.62 | 8,440 |
| 2023-10-05 | $17.15 | $17.15 | $16.76 | $16.92 | $16.92 | 5,620 |
| 2023-10-04 | $16.99 | $17.29 | $16.99 | $17.23 | $17.23 | 4,521 |
| 2023-10-03 | $17.32 | $17.33 | $16.84 | $16.94 | $16.94 | 24,430 |
| 2023-10-02 | $17.62 | $17.87 | $17.52 | $17.62 | $17.62 | 41,225 |
| 2023-09-29 | $17.68 | $17.78 | $17.53 | $17.54 | $17.54 | 18,967 |
| 2023-09-28 | $16.82 | $17.39 | $16.81 | $17.31 | $17.31 | 9,988 |
| 2023-09-27 | $16.89 | $17.11 | $16.84 | $17.00 | $17.00 | 10,457 |
| 2023-09-26 | $16.78 | $16.88 | $16.67 | $16.72 | $16.72 | 6,530 |
| 2023-09-25 | $16.81 | $16.92 | $16.76 | $16.92 | $16.92 | 28,079 |
| 2023-09-22 | $16.97 | $17.10 | $16.88 | $16.88 | $16.88 | 8,573 |
| 2023-09-21 | $17.09 | $17.17 | $16.82 | $16.84 | $16.84 | 12,173 |
| 2023-09-20 | $17.77 | $17.91 | $17.50 | $17.50 | $17.50 | 8,044 |
| 2023-09-19 | $17.81 | $17.81 | $17.57 | $17.75 | $17.75 | 10,925 |
| 2023-09-18 | $17.93 | $18.07 | $17.88 | $17.92 | $17.92 | 18,361 |
| 2023-09-15 | $18.25 | $18.25 | $18.03 | $18.09 | $18.09 | 11,534 |
| 2023-09-14 | $18.56 | $18.57 | $18.36 | $18.54 | $18.54 | 6,104 |
| 2023-09-13 | $18.49 | $18.56 | $18.32 | $18.40 | $18.40 | 5,326 |
| 2023-09-12 | $18.59 | $18.92 | $18.51 | $18.51 | $18.51 | 8,542 |
| 2023-09-11 | $18.66 | $18.87 | $18.53 | $18.80 | $18.80 | 9,783 |
| 2023-09-08 | $18.56 | $18.62 | $18.45 | $18.46 | $18.46 | 5,464 |
| 2023-09-07 | $18.14 | $18.54 | $18.09 | $18.48 | $18.48 | 7,992 |
| 2023-09-06 | $18.75 | $18.97 | $18.55 | $18.60 | $18.60 | 19,874 |
| 2023-09-05 | $18.56 | $18.91 | $18.47 | $18.88 | $18.88 | 21,330 |
| 2023-09-01 | $18.74 | $18.91 | $18.61 | $18.65 | $18.65 | 10,323 |
| 2023-08-31 | $18.36 | $18.56 | $18.32 | $18.51 | $18.51 | 18,133 |
| 2023-08-30 | $17.89 | $18.12 | $17.88 | $18.09 | $18.09 | 8,416 |
| 2023-08-29 | $17.54 | $18.00 | $17.54 | $17.92 | $17.92 | 13,339 |
| 2023-08-28 | $17.57 | $17.57 | $17.38 | $17.44 | $17.44 | 8,593 |
| 2023-08-25 | $17.39 | $17.55 | $17.10 | $17.46 | $17.46 | 8,867 |
| 2023-08-24 | $18.38 | $18.38 | $17.31 | $17.32 | $17.32 | 42,171 |
| 2023-08-23 | $17.51 | $18.05 | $17.51 | $17.98 | $17.98 | 35,592 |
| 2023-08-22 | $17.84 | $17.84 | $17.48 | $17.48 | $17.48 | 4,158 |
| 2023-08-21 | $17.29 | $17.73 | $17.29 | $17.71 | $17.71 | 16,150 |
| 2023-08-18 | $16.55 | $17.06 | $16.53 | $17.06 | $17.06 | 40,159 |
| 2023-08-17 | $17.25 | $17.25 | $16.86 | $16.88 | $16.88 | 9,400 |
| 2023-08-16 | $17.48 | $17.49 | $17.29 | $17.29 | $17.29 | 11,720 |
| 2023-08-15 | $17.74 | $17.74 | $17.50 | $17.50 | $17.50 | 6,397 |
| 2023-08-14 | $17.31 | $17.78 | $17.21 | $17.78 | $17.78 | 15,524 |
| 2023-08-11 | $17.42 | $17.61 | $17.40 | $17.43 | $17.43 | 10,851 |
| 2023-08-10 | $17.82 | $18.05 | $17.49 | $17.66 | $17.66 | 25,147 |
| 2023-08-09 | $17.92 | $17.92 | $17.41 | $17.56 | $17.56 | 13,163 |
| 2023-08-08 | $17.96 | $17.96 | $17.62 | $17.90 | $17.90 | 29,209 |
| 2023-08-07 | $18.58 | $18.58 | $18.14 | $18.52 | $18.52 | 24,809 |
| 2023-08-04 | $19.07 | $19.10 | $18.50 | $18.59 | $18.59 | 8,241 |
| 2023-08-03 | $18.33 | $18.74 | $18.33 | $18.59 | $18.59 | 17,799 |
| 2023-08-02 | $19.40 | $19.40 | $18.32 | $18.56 | $18.56 | 40,097 |
| 2023-08-01 | $19.61 | $19.79 | $19.35 | $19.73 | $19.73 | 16,923 |
| 2023-07-31 | $19.51 | $19.85 | $19.51 | $19.79 | $19.79 | 23,136 |
| 2023-07-28 | $19.24 | $19.38 | $19.15 | $19.36 | $19.36 | 10,928 |
| 2023-07-27 | $19.48 | $19.50 | $18.79 | $18.90 | $18.90 | 18,152 |
| 2023-07-26 | $18.88 | $19.14 | $18.88 | $19.02 | $19.02 | 23,891 |
| 2023-07-25 | $19.14 | $19.29 | $19.09 | $19.12 | $19.12 | 17,902 |
| 2023-07-24 | $18.90 | $18.98 | $18.62 | $18.77 | $18.77 | 26,060 |
| 2023-07-21 | $19.11 | $19.18 | $18.79 | $18.90 | $18.90 | 37,649 |
| 2023-07-20 | $19.55 | $19.60 | $18.82 | $18.86 | $18.86 | 54,796 |
| 2023-07-19 | $19.83 | $20.11 | $19.64 | $19.84 | $19.84 | 48,038 |
| 2023-07-18 | $19.42 | $19.70 | $19.32 | $19.62 | $19.62 | 64,690 |
| 2023-07-17 | $19.03 | $19.45 | $19.00 | $19.37 | $19.37 | 21,344 |
| 2023-07-14 | $19.34 | $19.53 | $18.94 | $19.01 | $19.01 | 36,976 |
| 2023-07-13 | $18.79 | $19.31 | $18.79 | $19.31 | $19.31 | 75,092 |
| 2023-07-12 | $19.01 | $19.01 | $18.34 | $18.60 | $18.60 | 57,937 |
| 2023-07-11 | $18.54 | $18.74 | $18.44 | $18.67 | $18.67 | 51,390 |
| 2023-07-10 | $17.99 | $18.43 | $17.78 | $18.43 | $18.43 | 77,338 |
| 2023-07-07 | $18.02 | $18.27 | $18.00 | $18.00 | $18.00 | 17,341 |
| 2023-07-06 | $17.95 | $17.95 | $17.66 | $17.93 | $17.93 | 23,715 |
| 2023-07-05 | $18.32 | $18.37 | $18.20 | $18.25 | $18.25 | 23,773 |
| 2023-07-03 | $18.45 | $18.51 | $18.39 | $18.47 | $18.47 | 22,619 |
| 2023-06-30 | $18.35 | $18.57 | $18.35 | $18.37 | $18.37 | 99,085 |
| 2023-06-29 | $18.33 | $18.39 | $18.02 | $18.12 | $18.12 | 24,820 |
| 2023-06-28 | $18.14 | $18.60 | $18.07 | $18.37 | $18.37 | 66,083 |
| 2023-06-27 | $18.00 | $18.29 | $17.85 | $18.22 | $18.22 | 75,298 |
| 2023-06-26 | $18.01 | $18.25 | $17.72 | $17.76 | $17.76 | 37,645 |
| 2023-06-23 | $18.00 | $18.11 | $17.85 | $18.01 | $18.01 | 45,893 |
| 2023-06-22 | $17.87 | $18.29 | $17.87 | $18.21 | $18.21 | 70,188 |
| 2023-06-21 | $18.06 | $18.15 | $17.83 | $18.05 | $18.05 | 10,282 |
| 2023-06-20 | $18.64 | $18.82 | $18.35 | $18.51 | $18.51 | 26,781 |
| 2023-06-16 | $19.36 | $19.36 | $18.73 | $18.73 | $18.73 | 24,536 |
| 2023-06-15 | $18.66 | $19.20 | $18.66 | $19.12 | $19.12 | 24,206 |
| 2023-06-14 | $18.74 | $18.88 | $18.60 | $18.86 | $18.86 | 24,093 |
| 2023-06-13 | $18.83 | $18.83 | $18.61 | $18.77 | $18.77 | 12,465 |
| 2023-06-12 | $18.26 | $18.55 | $18.16 | $18.55 | $18.55 | 20,554 |
| 2023-06-09 | $18.17 | $18.31 | $17.93 | $18.01 | $18.01 | 11,255 |
| 2023-06-08 | $17.59 | $18.00 | $17.59 | $17.89 | $17.89 | 14,797 |
| 2023-06-07 | $18.45 | $18.49 | $17.48 | $17.56 | $17.56 | 23,834 |
| 2023-06-06 | $17.95 | $18.40 | $17.95 | $18.32 | $18.32 | 14,130 |
| 2023-06-05 | $17.53 | $17.90 | $17.44 | $17.88 | $17.88 | 20,640 |
| 2023-06-02 | $17.88 | $18.01 | $17.63 | $17.66 | $17.66 | 16,585 |
| 2023-06-01 | $17.49 | $18.06 | $17.49 | $17.91 | $17.91 | 42,451 |
| 2023-05-31 | $17.59 | $17.81 | $17.51 | $17.62 | $17.62 | 11,207 |
| 2023-05-30 | $17.89 | $17.92 | $17.57 | $17.75 | $17.75 | 28,078 |
| 2023-05-26 | $16.92 | $17.56 | $16.92 | $17.41 | $17.41 | 15,176 |
| 2023-05-25 | $16.78 | $16.78 | $16.50 | $16.67 | $16.67 | 8,487 |
| 2023-05-24 | $16.00 | $16.21 | $15.92 | $16.20 | $16.20 | 3,877 |
| 2023-05-23 | $16.36 | $16.53 | $16.13 | $16.13 | $16.13 | 4,714 |
| 2023-05-22 | $16.27 | $16.65 | $16.27 | $16.54 | $16.54 | 6,678 |
| 2023-05-19 | $16.42 | $16.42 | $16.26 | $16.29 | $16.29 | 2,513 |
| 2023-05-18 | $16.02 | $16.43 | $16.02 | $16.42 | $16.42 | 9,110 |
| 2023-05-17 | $15.51 | $15.89 | $15.51 | $15.88 | $15.88 | 2,029 |
| 2023-05-16 | $15.41 | $15.50 | $15.41 | $15.42 | $15.42 | 14,067 |
| 2023-05-15 | $15.24 | $15.42 | $15.24 | $15.42 | $15.42 | 1,911 |
| 2023-05-12 | $15.20 | $15.20 | $15.00 | $15.04 | $15.04 | 765 |
| 2023-05-11 | $15.34 | $15.34 | $15.14 | $15.26 | $15.26 | 3,902 |
| 2023-05-10 | $15.18 | $15.39 | $15.17 | $15.34 | $15.34 | 6,576 |
| 2023-05-09 | $14.86 | $15.00 | $14.86 | $14.94 | $14.94 | 12,348 |
| 2023-05-08 | $14.60 | $14.90 | $14.58 | $14.90 | $14.90 | 26,986 |
| 2023-05-05 | $13.88 | $14.28 | $13.88 | $14.24 | $14.24 | 25,459 |
| 2023-05-04 | $13.64 | $13.87 | $13.64 | $13.76 | $13.76 | 15,799 |
| 2023-05-03 | $13.36 | $13.51 | $13.32 | $13.32 | $13.32 | 897 |
| 2023-05-02 | $13.64 | $13.64 | $13.50 | $13.51 | $13.51 | 1,088 |
| 2023-05-01 | $13.79 | $13.79 | $13.68 | $13.73 | $13.73 | 2,855 |
| 2023-04-28 | $13.76 | $13.81 | $13.65 | $13.77 | $13.77 | 763 |
| 2023-04-27 | $13.94 | $14.09 | $13.88 | $14.07 | $14.07 | 8,808 |
| 2023-04-26 | $13.94 | $14.03 | $13.89 | $13.89 | $13.89 | 1,168 |
| 2023-04-25 | $14.00 | $14.00 | $13.57 | $13.57 | $13.57 | 483 |
| 2023-04-24 | $14.41 | $14.47 | $14.25 | $14.25 | $14.25 | 555 |
| 2023-04-21 | $14.39 | $14.40 | $14.38 | $14.40 | $14.40 | 361 |
| 2023-04-20 | $14.38 | $14.49 | $14.28 | $14.32 | $14.32 | 2,059 |
| 2023-04-19 | $14.61 | $14.65 | $14.59 | $14.59 | $14.59 | 330 |
| 2023-04-18 | $14.69 | $14.73 | $14.69 | $14.71 | $14.71 | 357 |
| 2023-04-17 | $14.59 | $14.65 | $14.59 | $14.65 | $14.65 | 248 |
| 2023-04-14 | $14.64 | $14.64 | $14.49 | $14.54 | $14.54 | 441 |
| 2023-04-13 | $14.62 | $14.63 | $14.57 | $14.57 | $14.57 | 471 |
| 2023-04-12 | $14.55 | $14.55 | $14.35 | $14.35 | $14.35 | 3,085 |
| 2023-04-11 | $14.19 | $14.39 | $14.15 | $14.31 | $14.31 | 8,056 |
| 2023-04-10 | $14.07 | $14.37 | $14.07 | $14.35 | $14.35 | 5,355 |
| 2023-04-06 | $13.93 | $14.26 | $13.93 | $14.26 | $14.26 | 3,277 |
| 2023-04-05 | $14.55 | $14.55 | $14.13 | $14.19 | $14.19 | 752 |
| 2023-04-04 | $14.84 | $14.84 | $14.75 | $14.75 | $14.75 | 125 |
| 2023-04-03 | $14.88 | $14.88 | $14.71 | $14.85 | $14.85 | 1,185 |
| 2023-03-31 | $14.76 | $15.02 | $14.76 | $15.02 | $15.02 | 3,758 |
| 2023-03-30 | $14.56 | $14.61 | $14.56 | $14.57 | $14.57 | 886 |
| 2023-03-29 | $14.32 | $14.32 | $14.18 | $14.32 | $14.32 | 851 |
| 2023-03-28 | $14.02 | $14.04 | $14.02 | $14.04 | $14.04 | 217 |
| 2023-03-27 | $14.27 | $14.28 | $14.05 | $14.11 | $14.11 | 1,403 |
| 2023-03-24 | $14.22 | $14.22 | $14.14 | $14.14 | $14.14 | 858 |
| 2023-03-23 | $14.45 | $14.50 | $14.21 | $14.43 | $14.43 | 783 |
| 2023-03-22 | $14.33 | $14.50 | $14.09 | $14.10 | $14.10 | 452 |
| 2023-03-21 | $14.15 | $14.38 | $14.15 | $14.38 | $14.38 | 392 |
| 2023-03-20 | $13.85 | $13.92 | $13.73 | $13.92 | $13.92 | 1,672 |
| 2023-03-17 | $14.09 | $14.16 | $13.89 | $13.97 | $13.97 | 802 |
| 2023-03-16 | $13.75 | $14.07 | $13.72 | $14.07 | $14.07 | 610 |
| 2023-03-15 | $13.49 | $13.72 | $13.49 | $13.68 | $13.68 | 700 |
| 2023-03-14 | $13.63 | $13.71 | $13.63 | $13.69 | $13.69 | 822 |
| 2023-03-13 | $13.03 | $13.57 | $12.91 | $13.41 | $13.41 | 14,696 |
| 2023-03-10 | $13.39 | $13.39 | $13.10 | $13.18 | $13.18 | 786 |
| 2023-03-09 | $14.29 | $14.29 | $13.65 | $13.65 | $13.65 | 474 |
| 2023-03-08 | $14.13 | $14.19 | $14.00 | $14.14 | $14.14 | 608 |
| 2023-03-07 | $14.15 | $14.26 | $14.01 | $14.01 | $14.01 | 414 |
| 2023-03-06 | $14.40 | $14.61 | $14.25 | $14.25 | $14.25 | 5,834 |
| 2023-03-03 | $14.04 | $14.38 | $14.04 | $14.37 | $14.37 | 1,058 |
| 2023-03-02 | $13.99 | $14.22 | $13.99 | $14.22 | $14.22 | 518 |
| 2023-03-01 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 8 |
| 2023-02-28 | $14.31 | $14.43 | $14.31 | $14.33 | $14.33 | 1,140 |
| 2023-02-27 | $14.26 | $14.32 | $14.26 | $14.27 | $14.27 | 728 |
| 2023-02-24 | $14.00 | $14.09 | $14.00 | $14.09 | $14.09 | 4,786 |
| 2023-02-23 | $14.58 | $14.58 | $14.22 | $14.49 | $14.49 | 1,025 |
| 2023-02-22 | $14.20 | $14.30 | $14.20 | $14.26 | $14.26 | 3,108 |
| 2023-02-21 | $14.15 | $14.15 | $14.08 | $14.08 | $14.08 | 375 |
| 2023-02-17 | $14.49 | $14.54 | $14.49 | $14.54 | $14.54 | 783 |
| 2023-02-16 | $15.14 | $15.14 | $14.82 | $14.83 | $14.83 | 2,718 |
| 2023-02-15 | $15.31 | $15.50 | $15.31 | $15.50 | $15.50 | 3,123 |
| 2023-02-14 | $14.37 | $15.15 | $14.37 | $15.11 | $15.11 | 3,457 |
| 2023-02-13 | $14.60 | $14.61 | $14.60 | $14.61 | $14.61 | 233 |
| 2023-02-10 | $14.30 | $14.30 | $14.13 | $14.27 | $14.27 | 802 |
| 2023-02-09 | $14.91 | $14.91 | $14.63 | $14.63 | $14.63 | 368 |
| 2023-02-08 | $14.84 | $14.84 | $14.56 | $14.56 | $14.56 | 429 |
| 2023-02-07 | $14.67 | $14.72 | $14.67 | $14.72 | $14.72 | 304 |
| 2023-02-06 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 56 |
| 2023-02-03 | $14.91 | $14.91 | $14.63 | $14.63 | $14.63 | 695 |
| 2023-02-02 | $15.20 | $15.26 | $15.04 | $15.26 | $15.26 | 2,995 |
| 2023-02-01 | $13.95 | $14.58 | $13.95 | $14.51 | $14.51 | 1,798 |
| 2023-01-31 | $13.69 | $13.95 | $13.68 | $13.95 | $13.95 | 242 |
| 2023-01-30 | $13.99 | $13.99 | $13.64 | $13.64 | $13.64 | 2,496 |
| 2023-01-27 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 77 |
| 2023-01-26 | $13.78 | $13.83 | $13.65 | $13.83 | $13.83 | 782 |
| 2023-01-25 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 79 |
| 2023-01-24 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 16 |
| 2023-01-23 | $13.06 | $13.59 | $13.06 | $13.59 | $13.59 | 990 |
| 2023-01-20 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 31 |
| 2023-01-19 | $12.36 | $12.44 | $12.36 | $12.41 | $12.41 | 357 |
| 2023-01-18 | $13.18 | $13.18 | $12.72 | $12.72 | $12.72 | 1,165 |
| 2023-01-17 | $12.98 | $13.03 | $12.98 | $13.01 | $13.01 | 478 |
| 2023-01-13 | $12.37 | $12.76 | $12.37 | $12.76 | $12.76 | 618 |
| 2023-01-12 | $12.47 | $12.55 | $12.47 | $12.55 | $12.55 | 110 |
| 2023-01-11 | $12.39 | $12.46 | $12.39 | $12.46 | $12.46 | 127 |
| 2023-01-10 | $12.05 | $12.19 | $12.05 | $12.19 | $12.19 | 105 |
| 2023-01-09 | $12.26 | $12.26 | $12.01 | $12.01 | $12.01 | 357 |
| 2023-01-06 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 100 |
| 2023-01-05 | $11.81 | $11.81 | $11.47 | $11.47 | $11.47 | 532 |
| 2023-01-04 | $12.10 | $12.10 | $11.97 | $12.00 | $12.00 | 206 |
| 2023-01-03 | $11.84 | $11.84 | $11.80 | $11.80 | $11.80 | 111 |
| 2022-12-30 | $11.82 | $11.97 | $11.82 | $11.97 | $11.97 | 187 |
| 2022-12-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 18 |
| 2022-12-28 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 44 |
| 2022-12-27 | $11.65 | $11.66 | $11.64 | $11.64 | $11.64 | 2,553 |
| 2022-12-23 | $11.91 | $11.95 | $11.91 | $11.95 | $11.95 | 100 |
| 2022-12-22 | $11.85 | $12.05 | $11.84 | $12.05 | $12.05 | 433 |
| 2022-12-21 | $12.47 | $12.61 | $12.47 | $12.54 | $12.54 | 310 |
| 2022-12-20 | $12.36 | $12.36 | $12.34 | $12.34 | $12.34 | 153 |
| 2022-12-19 | $12.30 | $12.30 | $12.27 | $12.27 | $12.27 | 411 |
| 2022-12-16 | $12.64 | $12.64 | $12.61 | $12.61 | $12.61 | 202 |
| 2022-12-15 | $13.00 | $13.00 | $12.80 | $12.80 | $12.80 | 427 |
| 2022-12-14 | $13.61 | $13.61 | $13.41 | $13.41 | $13.41 | 271 |
| 2022-12-13 | $13.38 | $13.51 | $13.38 | $13.51 | $13.51 | 214 |
| 2022-12-12 | $13.24 | $13.28 | $13.24 | $13.28 | $13.28 | 241 |
| 2022-12-09 | $13.18 | $13.18 | $13.01 | $13.01 | $13.01 | 100 |
| 2022-12-08 | $13.07 | $13.18 | $13.07 | $13.17 | $13.17 | 1,889 |
| 2022-12-07 | $12.61 | $12.67 | $12.61 | $12.67 | $12.67 | 404 |
| 2022-12-06 | $12.81 | $12.81 | $12.76 | $12.76 | $12.76 | 305 |
| 2022-12-05 | $13.63 | $13.63 | $13.11 | $13.11 | $13.11 | 1,273 |
| 2022-12-02 | $13.55 | $13.73 | $13.55 | $13.73 | $13.73 | 1,009 |
| 2022-12-01 | $13.75 | $13.89 | $13.67 | $13.88 | $13.88 | 2,163 |
| 2022-11-30 | $12.75 | $13.60 | $12.75 | $13.60 | $13.60 | 1,500 |
| 2022-11-29 | $12.89 | $12.89 | $12.87 | $12.87 | $12.87 | 446 |
| 2022-11-28 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 68 |
| 2022-11-25 | $13.12 | $13.14 | $13.12 | $13.14 | $13.14 | 164 |
| 2022-11-23 | $13.25 | $13.26 | $13.25 | $13.26 | $13.26 | 103 |
| 2022-11-22 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 23 |
| 2022-11-21 | $12.80 | $12.81 | $12.79 | $12.80 | $12.80 | 1,321 |
| 2022-11-18 | $13.06 | $13.15 | $13.06 | $13.15 | $13.15 | 1,083 |
| 2022-11-17 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 22 |
| 2022-11-16 | $13.92 | $13.92 | $13.51 | $13.51 | $13.51 | 2,474 |
| 2022-11-15 | $14.20 | $14.20 | $14.11 | $14.11 | $14.11 | 110 |
| 2022-11-14 | $13.73 | $13.73 | $13.57 | $13.57 | $13.57 | 183 |
| 2022-11-11 | $13.67 | $13.81 | $13.67 | $13.81 | $13.81 | 2,685 |
| 2022-11-10 | $12.81 | $13.03 | $12.81 | $13.03 | $13.03 | 311 |
| 2022-11-09 | $11.57 | $11.57 | $11.45 | $11.45 | $11.45 | 832 |
| 2022-11-08 | $12.05 | $12.05 | $12.00 | $12.00 | $12.00 | 106 |
| 2022-11-07 | $11.85 | $11.85 | $11.84 | $11.84 | $11.84 | 374 |
| 2022-11-04 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 11 |
| 2022-11-03 | $12.23 | $12.39 | $12.18 | $12.18 | $12.18 | 602 |
| 2022-11-02 | $12.68 | $12.71 | $12.30 | $12.30 | $12.30 | 210 |
| 2022-11-01 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 30 |
| 2022-10-31 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 10 |
| 2022-10-28 | $12.83 | $13.02 | $12.83 | $13.02 | $13.02 | 420 |
| 2022-10-27 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 2 |
| 2022-10-26 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 42 |
| 2022-10-25 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 16 |
| 2022-10-24 | $12.28 | $12.56 | $12.28 | $12.56 | $12.56 | 102 |
| 2022-10-21 | $12.43 | $12.70 | $12.20 | $12.70 | $12.70 | 759 |
| 2022-10-20 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 2,103 |
| 2022-10-19 | $12.52 | $12.52 | $12.30 | $12.37 | $12.37 | 2,103 |
| 2022-10-18 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 1 |
| 2022-10-17 | $12.22 | $12.35 | $12.22 | $12.35 | $12.35 | 1,991 |
| 2022-10-14 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 45 |
| 2022-10-13 | $11.65 | $12.29 | $11.65 | $12.23 | $12.23 | 2,751 |
| 2022-10-12 | $12.18 | $12.25 | $11.89 | $12.20 | $12.20 | 34,822 |
| 2022-10-11 | $12.16 | $12.24 | $12.16 | $12.24 | $12.24 | 790 |
| 2022-10-10 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 68 |
| 2022-10-07 | $13.69 | $13.69 | $13.14 | $13.14 | $13.14 | 1,917 |
| 2022-10-06 | $14.11 | $14.14 | $14.06 | $14.06 | $14.06 | 310 |
| 2022-10-05 | $14.08 | $14.15 | $14.08 | $14.15 | $14.15 | 307 |
| 2022-10-04 | $14.13 | $14.13 | $14.12 | $14.12 | $14.12 | 500 |
| 2022-10-03 | $13.34 | $13.51 | $13.34 | $13.47 | $13.47 | 432 |
| 2022-09-30 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 1 |
| 2022-09-29 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 1 |
| 2022-09-28 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 1 |
| 2022-09-27 | $13.20 | $13.39 | $13.20 | $13.38 | $13.38 | 1,150 |
| 2022-09-26 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 155 |
| 2022-09-23 | $13.19 | $13.34 | $13.19 | $13.34 | $13.34 | 1,566 |
| 2022-09-22 | $13.80 | $13.80 | $13.58 | $13.58 | $13.58 | 1,028 |
| 2022-09-21 | $14.55 | $14.55 | $14.18 | $14.18 | $14.18 | 280 |
| 2022-09-20 | $14.51 | $14.61 | $14.39 | $14.39 | $14.39 | 1,864 |
| 2022-09-19 | $14.16 | $14.66 | $14.16 | $14.66 | $14.66 | 1,076 |
| 2022-09-16 | $14.58 | $14.58 | $14.32 | $14.37 | $14.37 | 813 |
| 2022-09-15 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 34 |
| 2022-09-14 | $15.06 | $15.18 | $15.02 | $15.18 | $15.18 | 310 |
| 2022-09-13 | $15.11 | $15.20 | $14.97 | $15.00 | $15.00 | 3,121 |
| 2022-09-12 | $15.95 | $15.98 | $15.94 | $15.97 | $15.97 | 3,924 |
| 2022-09-09 | $15.15 | $15.62 | $15.15 | $15.62 | $15.62 | 877 |
| 2022-09-08 | $14.48 | $14.72 | $14.48 | $14.72 | $14.72 | 1,110 |
| 2022-09-07 | $14.27 | $14.43 | $14.14 | $14.43 | $14.43 | 428 |
| 2022-09-06 | $14.22 | $14.22 | $14.06 | $14.06 | $14.06 | 1,071 |
| 2022-09-02 | $14.68 | $14.68 | $14.32 | $14.32 | $14.32 | 1,368 |
| 2022-09-01 | $14.71 | $14.71 | $14.10 | $14.48 | $14.48 | 10,902 |
| 2022-08-31 | $15.45 | $15.45 | $15.08 | $15.08 | $15.08 | 405 |
| 2022-08-30 | $15.68 | $15.75 | $15.11 | $15.25 | $15.25 | 812 |
| 2022-08-29 | $15.52 | $15.59 | $15.43 | $15.43 | $15.43 | 433 |
| 2022-08-26 | $16.34 | $16.34 | $15.58 | $15.58 | $15.58 | 2,502 |
| 2022-08-25 | $15.90 | $16.33 | $15.90 | $16.33 | $16.33 | 501 |
| 2022-08-24 | $15.40 | $15.57 | $15.40 | $15.55 | $15.55 | 1,173 |
| 2022-08-23 | $15.51 | $15.51 | $15.20 | $15.20 | $15.20 | 2,836 |
| 2022-08-22 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 23 |
| 2022-08-19 | $15.64 | $15.65 | $15.53 | $15.53 | $15.53 | 860 |
| 2022-08-18 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 42 |
| 2022-08-17 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 111 |
| 2022-08-16 | $16.50 | $16.75 | $16.50 | $16.75 | $16.75 | 233 |
| 2022-08-15 | $16.81 | $16.88 | $16.63 | $16.88 | $16.88 | 903 |
| 2022-08-12 | $16.86 | $17.07 | $16.86 | $17.07 | $17.07 | 876 |
| 2022-08-11 | $17.41 | $17.41 | $16.66 | $16.66 | $16.66 | 442 |
| 2022-08-10 | $16.67 | $16.79 | $16.67 | $16.79 | $16.79 | 360 |
| 2022-08-09 | $16.18 | $16.18 | $15.87 | $15.87 | $15.87 | 658 |
| 2022-08-08 | $16.34 | $16.34 | $16.25 | $16.25 | $16.25 | 1,243 |
| 2022-08-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 955 |
| 2022-08-04 | $15.78 | $15.95 | $15.70 | $15.95 | $15.95 | 955 |
| 2022-08-03 | $15.69 | $15.89 | $15.69 | $15.89 | $15.89 | 833 |
| 2022-08-02 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 1 |
| 2022-08-01 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 24 |
| 2022-07-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 3 |
| 2022-07-28 | $15.03 | $15.08 | $15.00 | $15.08 | $15.08 | 502 |
| 2022-07-27 | $14.54 | $14.83 | $14.54 | $14.83 | $14.83 | 227 |
| 2022-07-26 | $14.07 | $14.09 | $14.07 | $14.09 | $14.09 | 1,003 |
| 2022-07-25 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 43 |
| 2022-07-22 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 1 |
| 2022-07-21 | $15.06 | $15.25 | $15.06 | $15.25 | $15.25 | 126 |
| 2022-07-20 | $14.90 | $15.13 | $14.90 | $15.09 | $15.09 | 1,303 |
| 2022-07-19 | $14.49 | $14.57 | $14.49 | $14.57 | $14.57 | 816 |
| 2022-07-18 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 34 |
| 2022-07-15 | $14.02 | $14.06 | $14.02 | $14.06 | $14.06 | 125 |
| 2022-07-14 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 59 |
| 2022-07-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 109 |
| 2022-07-12 | $14.48 | $14.48 | $14.07 | $14.07 | $14.07 | 400 |
| 2022-07-11 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 63 |
| 2022-07-08 | $14.72 | $15.09 | $14.63 | $14.97 | $14.97 | 831 |
| 2022-07-07 | $14.86 | $14.94 | $14.86 | $14.94 | $14.94 | 290 |
| 2022-07-06 | $14.47 | $14.47 | $14.32 | $14.33 | $14.33 | 817 |
| 2022-07-05 | $14.44 | $14.50 | $14.44 | $14.50 | $14.50 | 1,361 |
| 2022-07-01 | $13.86 | $14.04 | $13.81 | $14.04 | $14.04 | 1,500 |
| 2022-06-30 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 3 |
| 2022-06-29 | $14.09 | $14.17 | $14.09 | $14.17 | $14.17 | 2,000 |
| 2022-06-28 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 2,241 |
| 2022-06-27 | $15.34 | $15.34 | $14.99 | $15.00 | $15.00 | 9,638 |
| 2022-06-24 | $15.12 | $15.31 | $14.98 | $15.29 | $15.29 | 6,555 |
| 2022-06-23 | $14.14 | $14.66 | $14.08 | $14.66 | $14.66 | 571 |
| 2022-06-22 | $14.15 | $14.15 | $14.04 | $14.04 | $14.04 | 3,700 |
| 2022-06-21 | $14.19 | $14.23 | $13.98 | $13.98 | $13.98 | 6,997 |
| 2022-06-17 | $13.29 | $13.51 | $13.29 | $13.51 | $13.51 | 415 |
| 2022-06-16 | $13.25 | $13.35 | $12.93 | $13.00 | $13.00 | 2,199 |
| 2022-06-15 | $13.75 | $13.90 | $13.47 | $13.90 | $13.90 | 474 |
| 2022-06-14 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 52 |
| 2022-06-13 | $13.79 | $13.79 | $13.32 | $13.37 | $13.37 | 1,600 |
| 2022-06-10 | $14.43 | $14.49 | $14.43 | $14.49 | $14.49 | 248 |
| 2022-06-09 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 106 |
| 2022-06-08 | $15.97 | $16.06 | $15.81 | $15.81 | $15.81 | 1,401 |
| 2022-06-07 | $15.69 | $15.82 | $15.60 | $15.82 | $15.82 | 1,051 |
| 2022-06-06 | $15.48 | $15.48 | $15.44 | $15.46 | $15.46 | 1,164 |
| 2022-06-03 | $15.53 | $15.53 | $15.29 | $15.35 | $15.35 | 1,353 |
| 2022-06-02 | $15.89 | $15.89 | $15.87 | $15.87 | $15.87 | 394 |
| 2022-06-01 | $15.41 | $15.41 | $14.83 | $14.95 | $14.95 | 16,390 |
| 2022-05-31 | $15.70 | $15.70 | $15.21 | $15.34 | $15.34 | 6,557 |
| 2022-05-27 | $15.21 | $15.86 | $15.21 | $15.86 | $15.86 | 1,396 |
| 2022-05-26 | $14.14 | $14.98 | $14.14 | $14.88 | $14.88 | 3,230 |
| 2022-05-25 | $14.18 | $14.29 | $14.18 | $14.29 | $14.29 | 1,101 |
| 2022-05-24 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 6 |
| 2022-05-23 | $14.44 | $14.65 | $14.18 | $14.65 | $14.65 | 7,267 |
| 2022-05-20 | $14.73 | $14.73 | $13.98 | $14.49 | $14.49 | 1,537 |
| 2022-05-19 | $13.94 | $14.70 | $13.94 | $14.46 | $14.46 | 6,740 |
| 2022-05-18 | $14.37 | $14.37 | $13.93 | $13.97 | $13.97 | 954 |
| 2022-05-17 | $14.50 | $14.62 | $14.11 | $14.62 | $14.62 | 21,465 |
| 2022-05-16 | $14.50 | $14.50 | $14.14 | $14.17 | $14.17 | 13,973 |
| 2022-05-13 | $13.91 | $14.83 | $13.91 | $14.76 | $14.76 | 19,701 |
| 2022-05-12 | $13.34 | $13.57 | $13.14 | $13.46 | $13.46 | 9,154 |
| 2022-05-11 | $13.84 | $14.05 | $13.14 | $13.16 | $13.16 | 5,655 |
| 2022-05-10 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 36 |
| 2022-05-09 | $15.48 | $15.48 | $14.12 | $14.26 | $14.26 | 57,570 |
| 2022-05-06 | $16.47 | $16.47 | $15.87 | $15.91 | $15.91 | 1,662 |
| 2022-05-05 | $17.36 | $17.36 | $16.69 | $16.77 | $16.77 | 624 |
| 2022-05-04 | $17.36 | $17.94 | $17.02 | $17.94 | $17.94 | 918 |
| 2022-05-03 | $17.06 | $17.09 | $17.03 | $17.09 | $17.09 | 891 |
| 2022-05-02 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 150 |
| 2022-04-29 | $17.61 | $17.61 | $16.77 | $16.77 | $16.77 | 295 |
| 2022-04-28 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 54 |
| 2022-04-27 | $17.04 | $17.04 | $16.83 | $16.83 | $16.83 | 237 |
| 2022-04-26 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 133 |
| 2022-04-25 | $17.66 | $17.84 | $17.66 | $17.84 | $17.84 | 442 |
| 2022-04-22 | $17.54 | $17.54 | $17.34 | $17.36 | $17.36 | 3,493 |
| 2022-04-21 | $19.04 | $19.26 | $17.75 | $17.82 | $17.82 | 10,608 |
| 2022-04-20 | $19.36 | $19.36 | $18.79 | $18.83 | $18.83 | 720 |
| 2022-04-19 | $18.93 | $19.10 | $18.93 | $19.10 | $19.10 | 207 |
| 2022-04-18 | $18.86 | $18.88 | $18.53 | $18.71 | $18.71 | 3,192 |
| 2022-04-14 | $19.53 | $19.57 | $18.92 | $18.92 | $18.92 | 520 |
| 2022-04-13 | $19.11 | $19.35 | $19.11 | $19.35 | $19.35 | 437 |
| 2022-04-12 | $19.19 | $19.30 | $18.84 | $18.84 | $18.84 | 1,783 |
| 2022-04-11 | $18.65 | $19.10 | $18.65 | $18.99 | $18.99 | 1,820 |
| 2022-04-08 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 104 |
| 2022-04-07 | $19.57 | $19.72 | $19.03 | $19.49 | $19.49 | 3,870 |
| 2022-04-06 | $19.54 | $19.54 | $19.27 | $19.30 | $19.30 | 1,224 |
| 2022-04-05 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 313 |
| 2022-04-04 | $20.64 | $20.84 | $20.64 | $20.82 | $20.82 | 1,168 |
| 2022-04-01 | $20.47 | $20.70 | $20.28 | $20.28 | $20.28 | 552 |
| 2022-03-31 | $20.64 | $20.76 | $20.34 | $20.34 | $20.34 | 1,316 |
| 2022-03-30 | $20.52 | $20.75 | $20.52 | $20.62 | $20.62 | 428 |
| 2022-03-29 | $20.54 | $20.74 | $20.22 | $20.74 | $20.74 | 1,399 |
| 2022-03-28 | $20.10 | $20.20 | $19.89 | $20.20 | $20.20 | 628 |
| 2022-03-25 | $20.23 | $20.23 | $19.77 | $19.97 | $19.97 | 720 |
| 2022-03-24 | $19.84 | $20.02 | $19.75 | $20.02 | $20.02 | 452 |
| 2022-03-23 | $19.53 | $19.93 | $19.53 | $19.81 | $19.81 | 422 |
| 2022-03-22 | $19.37 | $19.94 | $19.37 | $19.83 | $19.83 | 2,157 |
| 2022-03-21 | $19.09 | $19.33 | $19.00 | $19.33 | $19.33 | 1,632 |
| 2022-03-18 | $18.78 | $19.44 | $18.78 | $19.43 | $19.43 | 4,608 |
| 2022-03-17 | $18.44 | $18.83 | $18.44 | $18.83 | $18.83 | 685 |
| 2022-03-16 | $17.52 | $18.16 | $17.46 | $18.14 | $18.14 | 2,231 |
| 2022-03-15 | $16.72 | $17.12 | $16.72 | $17.12 | $17.12 | 842 |
| 2022-03-14 | $17.19 | $17.24 | $16.43 | $16.51 | $16.51 | 2,726 |
| 2022-03-11 | $18.01 | $18.01 | $17.25 | $17.25 | $17.25 | 300 |
| 2022-03-10 | $17.77 | $17.83 | $17.55 | $17.79 | $17.79 | 904 |
| 2022-03-09 | $17.51 | $17.93 | $17.51 | $17.86 | $17.86 | 985 |
| 2022-03-08 | $16.87 | $17.32 | $16.87 | $17.32 | $17.32 | 1,566 |
| 2022-03-07 | $17.82 | $17.98 | $16.91 | $16.91 | $16.91 | 2,869 |
| 2022-03-04 | $17.94 | $17.94 | $17.77 | $17.77 | $17.77 | 425 |
| 2022-03-03 | $19.22 | $19.22 | $18.64 | $18.75 | $18.75 | 331 |
| 2022-03-02 | $19.21 | $19.31 | $18.74 | $19.27 | $19.27 | 1,766 |
| 2022-03-01 | $19.38 | $19.52 | $18.98 | $18.98 | $18.98 | 819 |
| 2022-02-28 | $18.88 | $19.56 | $18.88 | $19.27 | $19.27 | 3,316 |
| 2022-02-25 | $18.66 | $18.96 | $18.66 | $18.96 | $18.96 | 2,305 |
| 2022-02-24 | $17.51 | $18.75 | $17.48 | $18.75 | $18.75 | 1,582 |
| 2022-02-23 | $18.30 | $18.30 | $17.82 | $17.82 | $17.82 | 982 |
| 2022-02-22 | $18.63 | $18.66 | $18.37 | $18.37 | $18.37 | 579 |
| 2022-02-18 | $19.31 | $19.31 | $18.57 | $18.62 | $18.62 | 1,758 |
| 2022-02-17 | $19.73 | $19.73 | $19.01 | $19.01 | $19.01 | 1,726 |
| 2022-02-16 | $19.99 | $20.10 | $19.77 | $20.07 | $20.07 | 1,312 |
| 2022-02-15 | $19.68 | $20.08 | $19.68 | $20.08 | $20.08 | 901 |
| 2022-02-14 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 6 |
| 2022-02-11 | $20.16 | $20.16 | $19.22 | $19.22 | $19.22 | 450 |
| 2022-02-10 | $20.43 | $20.57 | $19.97 | $19.97 | $19.97 | 1,310 |
| 2022-02-09 | $19.93 | $20.24 | $19.93 | $20.24 | $20.24 | 934 |
| 2022-02-08 | $19.11 | $19.54 | $19.11 | $19.54 | $19.54 | 2,934 |
| 2022-02-07 | $19.14 | $19.46 | $19.14 | $19.15 | $19.15 | 994 |
| 2022-02-04 | $18.60 | $19.31 | $18.60 | $19.31 | $19.31 | 1,260 |
| 2022-02-03 | $18.84 | $19.10 | $18.60 | $18.60 | $18.60 | 2,031 |
| 2022-02-02 | $19.46 | $19.55 | $19.20 | $19.28 | $19.28 | 1,432 |
| 2022-02-01 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 292 |
| 2022-01-31 | $18.62 | $18.89 | $18.62 | $18.89 | $18.89 | 593 |
| 2022-01-28 | $18.03 | $18.31 | $18.03 | $18.31 | $18.31 | 111 |
| 2022-01-27 | $18.74 | $18.74 | $17.98 | $17.98 | $17.98 | 287 |
| 2022-01-26 | $19.18 | $19.35 | $18.49 | $18.56 | $18.56 | 1,440 |
| 2022-01-25 | $18.85 | $18.93 | $18.69 | $18.69 | $18.69 | 1,329 |
| 2022-01-24 | $18.66 | $19.27 | $18.28 | $19.27 | $19.27 | 4,030 |
| 2022-01-21 | $19.14 | $19.66 | $19.12 | $19.18 | $19.18 | 2,416 |
| 2022-01-20 | $20.31 | $20.47 | $19.72 | $19.72 | $19.72 | 679 |
| 2022-01-19 | $20.52 | $20.60 | $20.02 | $20.02 | $20.02 | 911 |
| 2022-01-18 | $20.49 | $20.62 | $20.30 | $20.32 | $20.32 | 830 |
| 2022-01-14 | $20.57 | $20.76 | $20.57 | $20.76 | $20.76 | 1,016 |
| 2022-01-13 | $20.95 | $20.99 | $20.95 | $20.99 | $20.99 | 301 |
| 2022-01-12 | $21.55 | $21.55 | $21.23 | $21.40 | $21.40 | 503 |
| 2022-01-11 | $20.93 | $21.15 | $20.93 | $21.15 | $21.15 | 301 |
| 2022-01-10 | $20.53 | $20.76 | $20.14 | $20.72 | $20.72 | 4,644 |
| 2022-01-07 | $20.95 | $21.20 | $20.84 | $20.84 | $20.84 | 1,857 |
| 2022-01-06 | $20.98 | $21.06 | $20.90 | $20.90 | $20.90 | 2,704 |
| 2022-01-05 | $21.66 | $21.66 | $20.92 | $20.92 | $20.92 | 12,910 |
| 2022-01-04 | $21.70 | $21.70 | $21.46 | $21.64 | $21.64 | 3,616 |
| 2022-01-03 | $21.91 | $21.91 | $21.59 | $21.67 | $21.67 | 1,315 |
| 2021-12-31 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2021-12-30 | $21.94 | $21.94 | $21.75 | $21.75 | $21.75 | 461 |
| 2021-12-29 | $21.75 | $21.86 | $21.75 | $21.86 | $21.86 | 581 |
| 2021-12-28 | $22.08 | $22.08 | $21.88 | $21.88 | $21.88 | 1,032 |
| 2021-12-27 | $21.88 | $22.09 | $21.88 | $22.09 | $22.09 | 618 |
| 2021-12-23 | $21.57 | $21.68 | $21.57 | $21.68 | $21.68 | 407 |
| 2021-12-22 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 145 |
| 2021-12-21 | $20.85 | $21.27 | $20.85 | $21.27 | $21.22 | 1,569 |
| 2021-12-20 | $20.57 | $20.57 | $20.52 | $20.52 | $20.47 | 158 |
| 2021-12-17 | $20.94 | $20.98 | $20.84 | $20.84 | $20.79 | 1,095 |
| 2021-12-16 | $21.59 | $21.59 | $20.79 | $20.91 | $20.86 | 1,332 |
| 2021-12-15 | $20.85 | $21.44 | $20.61 | $21.44 | $21.39 | 2,524 |
| 2021-12-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.39 | 30 |
| 2021-12-13 | $21.48 | $21.48 | $21.45 | $21.45 | $21.39 | 560 |
| 2021-12-10 | $21.93 | $21.93 | $21.71 | $21.81 | $21.76 | 425 |
| 2021-12-09 | $22.04 | $22.04 | $21.77 | $21.77 | $21.72 | 504 |
| 2021-12-08 | $22.29 | $22.29 | $22.26 | $22.26 | $22.21 | 770 |
| 2021-12-07 | $21.82 | $22.18 | $21.82 | $22.07 | $22.01 | 1,060 |
| 2021-12-06 | $20.91 | $21.48 | $20.91 | $21.34 | $21.29 | 824 |
| 2021-12-03 | $21.92 | $21.92 | $21.00 | $21.30 | $21.24 | 1,228 |
| 2021-12-02 | $21.63 | $21.81 | $21.63 | $21.81 | $21.76 | 2,501 |
| 2021-12-01 | $22.41 | $22.50 | $21.35 | $21.35 | $21.30 | 1,823 |
| 2021-11-30 | $22.53 | $22.53 | $22.53 | $22.53 | $22.47 | 159 |
| 2021-11-29 | $22.40 | $22.70 | $22.40 | $22.70 | $22.64 | 1,691 |
| 2021-11-26 | $22.31 | $22.32 | $22.10 | $22.13 | $22.08 | 6,631 |
| 2021-11-24 | $22.46 | $22.94 | $22.33 | $22.93 | $22.87 | 7,159 |
| 2021-11-23 | $22.87 | $23.00 | $22.63 | $22.63 | $22.57 | 1,630 |
| 2021-11-22 | $23.55 | $23.55 | $22.98 | $23.25 | $23.19 | 1,091 |
| 2021-11-19 | $23.31 | $23.42 | $23.31 | $23.35 | $23.29 | 1,832 |
| 2021-11-18 | $23.47 | $23.47 | $23.17 | $23.17 | $23.11 | 1,847 |
| 2021-11-17 | $23.50 | $23.50 | $23.27 | $23.27 | $23.21 | 887 |
| 2021-11-16 | $23.34 | $23.43 | $23.34 | $23.43 | $23.37 | 235 |
| 2021-11-15 | $23.31 | $23.35 | $23.31 | $23.35 | $23.29 | 112 |
| 2021-11-12 | $23.24 | $23.32 | $23.24 | $23.32 | $23.27 | 175 |
| 2021-11-11 | $22.79 | $22.79 | $22.79 | $22.79 | $22.73 | 7 |
| 2021-11-10 | $23.38 | $23.38 | $22.79 | $22.79 | $22.73 | 3,602 |
| 2021-11-09 | $23.68 | $23.68 | $23.49 | $23.51 | $23.46 | 1,425 |
| 2021-11-08 | $23.57 | $23.60 | $23.47 | $23.53 | $23.47 | 4,869 |
| 2021-11-05 | $23.25 | $23.25 | $23.10 | $23.12 | $23.06 | 1,830 |
| 2021-11-04 | $22.88 | $23.00 | $22.88 | $23.00 | $22.94 | 551 |
| 2021-11-03 | $22.50 | $22.67 | $22.50 | $22.66 | $22.61 | 1,033 |
| 2021-11-02 | $22.35 | $22.44 | $22.35 | $22.44 | $22.38 | 514 |
| 2021-11-01 | $22.11 | $22.31 | $22.06 | $22.29 | $22.23 | 2,717 |
| 2021-10-29 | $21.73 | $21.95 | $21.73 | $21.95 | $21.90 | 1,447 |
| 2021-10-28 | $21.25 | $21.73 | $21.25 | $21.73 | $21.67 | 2,179 |
| 2021-10-27 | $21.40 | $21.40 | $21.05 | $21.05 | $21.00 | 9,166 |
| 2021-10-26 | $21.41 | $21.49 | $21.35 | $21.35 | $21.30 | 771 |
| 2021-10-25 | $21.05 | $21.28 | $21.05 | $21.23 | $21.17 | 1,033 |
| 2021-10-22 | $21.23 | $21.23 | $21.04 | $21.04 | $20.99 | 928 |
| 2021-10-21 | $20.96 | $20.96 | $20.96 | $20.96 | $20.91 | 2 |
| 2021-10-20 | $20.91 | $20.96 | $20.91 | $20.96 | $20.91 | 1,090 |
| 2021-10-19 | $20.97 | $21.03 | $20.97 | $20.99 | $20.94 | 627 |
| 2021-10-18 | $20.86 | $20.96 | $20.86 | $20.96 | $20.91 | 413 |
| 2021-10-15 | $20.87 | $20.87 | $20.78 | $20.78 | $20.73 | 1,777 |
| 2021-10-14 | $20.64 | $20.69 | $20.60 | $20.69 | $20.64 | 901 |
| 2021-10-13 | $20.10 | $20.30 | $20.10 | $20.30 | $20.25 | 1,996 |
| 2021-10-12 | $20.04 | $20.13 | $20.02 | $20.11 | $20.06 | 8,825 |
| 2021-10-11 | $20.14 | $20.14 | $20.14 | $20.14 | $20.09 | 64 |
| 2021-10-08 | $20.14 | $20.14 | $20.14 | $20.14 | $20.09 | 51 |
| 2021-10-07 | $20.29 | $20.29 | $20.14 | $20.14 | $20.09 | 252 |
| 2021-10-06 | $19.92 | $19.92 | $19.92 | $19.92 | $19.87 | 79 |
| 2021-10-05 | $19.77 | $19.92 | $19.77 | $19.92 | $19.87 | 1,003 |
| 2021-10-04 | $20.13 | $20.13 | $19.60 | $19.60 | $19.56 | 2,790 |
| 2021-10-01 | $19.92 | $20.18 | $19.91 | $20.18 | $20.13 | 1,923 |
| 2021-09-30 | $20.16 | $20.16 | $19.94 | $19.94 | $19.89 | 2,354 |
| 2021-09-29 | $20.23 | $20.23 | $20.23 | $20.23 | $20.18 | 11 |
| 2021-09-28 | $20.61 | $20.61 | $20.13 | $20.23 | $20.18 | 11,475 |
| 2021-09-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.09 | 1,332 |
| 2021-09-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.09 | 25 |
| 2021-09-23 | $21.03 | $21.14 | $21.03 | $21.14 | $21.09 | 402 |
| 2021-09-22 | $20.61 | $20.75 | $20.61 | $20.70 | $20.64 | 7,472 |
| 2021-09-21 | $20.44 | $20.44 | $20.38 | $20.38 | $20.33 | 1,665 |
| 2021-09-20 | $20.48 | $20.48 | $20.13 | $20.13 | $20.08 | 14,469 |
| 2021-09-17 | $21.09 | $21.09 | $21.04 | $21.04 | $20.98 | 450 |
| 2021-09-16 | $21.14 | $21.14 | $21.05 | $21.05 | $21.00 | 6,055 |
| 2021-09-15 | $20.92 | $20.99 | $20.92 | $20.98 | $20.93 | 3,565 |
| 2021-09-14 | $21.00 | $21.04 | $20.93 | $20.93 | $20.88 | 7,062 |
| 2021-09-13 | $21.22 | $21.22 | $20.65 | $20.93 | $20.87 | 22,300 |
| 2021-09-10 | $21.36 | $21.36 | $21.15 | $21.15 | $21.10 | 4,380 |
| 2021-09-09 | $21.23 | $21.35 | $21.18 | $21.18 | $21.13 | 2,503 |
| 2021-09-08 | $21.15 | $21.15 | $20.93 | $21.07 | $21.02 | 5,817 |
| 2021-09-07 | $21.45 | $21.45 | $21.27 | $21.27 | $21.22 | 2,013 |
| 2021-09-03 | $21.42 | $21.45 | $21.42 | $21.44 | $21.39 | 4,152 |
| 2021-09-02 | $21.53 | $21.53 | $21.44 | $21.44 | $21.38 | 351 |
| 2021-09-01 | $21.12 | $21.23 | $21.11 | $21.18 | $21.13 | 7,370 |
| 2021-08-31 | $21.09 | $21.15 | $21.08 | $21.12 | $21.07 | 3,281 |
| 2021-08-30 | $21.28 | $21.29 | $21.20 | $21.25 | $21.20 | 974 |
| 2021-08-27 | $20.87 | $21.25 | $20.87 | $21.20 | $21.14 | 1,038 |
| 2021-08-26 | $20.97 | $20.97 | $20.73 | $20.77 | $20.72 | 1,892 |
| 2021-08-25 | $20.90 | $21.11 | $20.90 | $21.01 | $20.95 | 1,949 |
| 2021-08-24 | $20.82 | $20.82 | $20.82 | $20.82 | $20.77 | 201 |
| 2021-08-23 | $20.23 | $20.48 | $20.23 | $20.48 | $20.43 | 1,998 |
| 2021-08-20 | $19.83 | $20.08 | $19.83 | $20.08 | $20.03 | 1,155 |
| 2021-08-19 | $19.74 | $19.79 | $19.74 | $19.79 | $19.74 | 1,190 |
| 2021-08-18 | $19.96 | $20.12 | $19.90 | $19.91 | $19.86 | 6,442 |
| 2021-08-17 | $20.19 | $20.19 | $19.80 | $19.93 | $19.88 | 23,646 |
| 2021-08-16 | $20.50 | $20.50 | $20.25 | $20.40 | $20.35 | 20,192 |
| 2021-08-13 | $20.68 | $20.73 | $20.64 | $20.64 | $20.59 | 13,789 |
| 2021-08-12 | $20.62 | $20.75 | $20.61 | $20.75 | $20.70 | 12,103 |
| 2021-08-11 | $20.74 | $20.74 | $20.40 | $20.64 | $20.59 | 14,145 |
| 2021-08-10 | $20.43 | $20.67 | $20.43 | $20.59 | $20.54 | 19,612 |
| 2021-08-09 | $20.10 | $20.42 | $20.10 | $20.34 | $20.29 | 13,805 |
| 2021-08-06 | $20.35 | $20.35 | $20.19 | $20.22 | $20.17 | 10,627 |
| 2021-08-05 | $20.27 | $20.27 | $20.25 | $20.27 | $20.21 | 6,311 |
| 2021-08-04 | $19.98 | $20.02 | $19.98 | $20.02 | $19.97 | 7,387 |
Spear Alpha ETF (SPRX) News Headlines
Recent Spear Alpha ETF (SPRX) News
Similar Companies to Spear Alpha ETF (SPRX) 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 | -- | -- | -- |