Motley Fool Next Index ETF (TMFX) Exchange: NYSE ARCA
Data as of May 17, 2024
$17.50 ($-0.01) -0.06%
Motley Fool Next Index ETF - Daily Information
Click for more stock information on Motley Fool Next Index ETF.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $17.48 |
| Previous Close | $17.50 |
| High | $17.50 |
| Low | $17.46 |
| Adjusted Open | $17.48 |
| Previous Adjusted Close | $17.50 |
| Adjusted High | $17.50 |
| Adjusted Low | $17.46 |
Invest in Motley Fool Next Index ETF (TMFX)
Historical Stock Data for Motley Fool Next Index ETF (TMFX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | $17.48 | $17.50 | $17.46 | $17.50 | $17.50 | 7,975 |
| 2024-05-16 | $17.62 | $17.62 | $17.51 | $17.51 | $17.51 | 6,871 |
| 2024-05-15 | $17.48 | $17.61 | $17.48 | $17.61 | $17.61 | 10,049 |
| 2024-05-14 | $17.38 | $17.48 | $17.38 | $17.46 | $17.46 | 3,780 |
| 2024-05-13 | $17.19 | $17.40 | $17.19 | $17.25 | $17.25 | 7,006 |
| 2024-05-10 | $17.29 | $17.29 | $17.18 | $17.19 | $17.19 | 1,634 |
| 2024-05-09 | $17.22 | $17.23 | $17.22 | $17.23 | $17.23 | 973 |
| 2024-05-08 | $17.11 | $17.13 | $17.09 | $17.13 | $17.13 | 2,873 |
| 2024-05-07 | $17.28 | $17.28 | $17.22 | $17.23 | $17.23 | 1,796 |
| 2024-05-06 | $17.09 | $17.23 | $17.09 | $17.23 | $17.23 | 3,744 |
| 2024-05-03 | $17.00 | $17.00 | $16.90 | $16.96 | $16.96 | 2,568 |
| 2024-05-02 | $16.73 | $16.78 | $16.58 | $16.78 | $16.78 | 1,652 |
| 2024-05-01 | $16.49 | $16.81 | $16.49 | $16.58 | $16.58 | 1,035 |
| 2024-04-30 | $16.71 | $16.71 | $16.54 | $16.54 | $16.54 | 1,868 |
| 2024-04-29 | $16.70 | $16.79 | $16.70 | $16.78 | $16.78 | 5,005 |
| 2024-04-26 | $16.66 | $16.69 | $16.65 | $16.67 | $16.67 | 1,350 |
| 2024-04-25 | $16.41 | $16.52 | $16.41 | $16.49 | $16.49 | 569 |
| 2024-04-24 | $16.71 | $16.71 | $16.61 | $16.61 | $16.61 | 740 |
| 2024-04-23 | $16.31 | $16.65 | $16.31 | $16.53 | $16.53 | 4,179 |
| 2024-04-22 | $16.22 | $16.36 | $16.22 | $16.32 | $16.32 | 2,657 |
| 2024-04-19 | $16.12 | $16.22 | $16.10 | $16.15 | $16.15 | 4,626 |
| 2024-04-18 | $16.31 | $16.44 | $16.17 | $16.17 | $16.17 | 18,987 |
| 2024-04-17 | $16.40 | $16.40 | $16.29 | $16.32 | $16.32 | 4,774 |
| 2024-04-16 | $16.40 | $16.44 | $16.38 | $16.41 | $16.41 | 5,795 |
| 2024-04-15 | $16.87 | $16.87 | $16.46 | $16.46 | $16.46 | 8,785 |
| 2024-04-12 | $16.98 | $16.98 | $16.74 | $16.79 | $16.79 | 1,533 |
| 2024-04-11 | $17.00 | $17.11 | $16.95 | $17.11 | $17.11 | 8,716 |
| 2024-04-10 | $17.00 | $17.17 | $17.00 | $17.07 | $17.07 | 5,203 |
| 2024-04-09 | $17.29 | $17.38 | $17.29 | $17.38 | $17.38 | 3,093 |
| 2024-04-08 | $17.19 | $17.30 | $17.19 | $17.19 | $17.19 | 6,548 |
| 2024-04-05 | $17.09 | $17.18 | $17.09 | $17.16 | $17.16 | 3,207 |
| 2024-04-04 | $17.34 | $17.38 | $17.02 | $17.04 | $17.04 | 7,498 |
| 2024-04-03 | $17.11 | $17.19 | $17.11 | $17.14 | $17.14 | 1,989 |
| 2024-04-02 | $17.34 | $17.34 | $17.15 | $17.19 | $17.19 | 2,352 |
| 2024-04-01 | $17.61 | $17.61 | $17.40 | $17.45 | $17.45 | 4,514 |
| 2024-03-28 | $17.59 | $17.61 | $17.55 | $17.56 | $17.56 | 3,981 |
| 2024-03-27 | $17.45 | $17.51 | $17.39 | $17.51 | $17.51 | 3,477 |
| 2024-03-26 | $17.42 | $17.42 | $17.34 | $17.35 | $17.35 | 4,141 |
| 2024-03-25 | $17.37 | $17.37 | $17.31 | $17.31 | $17.31 | 4,991 |
| 2024-03-22 | $17.31 | $17.36 | $17.30 | $17.35 | $17.35 | 1,990 |
| 2024-03-21 | $17.44 | $17.52 | $17.42 | $17.48 | $17.48 | 4,381 |
| 2024-03-20 | $17.16 | $17.32 | $17.12 | $17.32 | $17.32 | 3,474 |
| 2024-03-19 | $17.01 | $17.13 | $16.96 | $17.13 | $17.13 | 5,233 |
| 2024-03-18 | $17.10 | $17.15 | $17.05 | $17.06 | $17.06 | 5,342 |
| 2024-03-15 | $17.16 | $17.16 | $17.00 | $17.01 | $17.01 | 7,065 |
| 2024-03-14 | $17.40 | $17.40 | $17.01 | $17.14 | $17.14 | 3,611 |
| 2024-03-13 | $17.47 | $17.47 | $17.35 | $17.36 | $17.36 | 5,019 |
| 2024-03-12 | $17.26 | $17.37 | $17.26 | $17.32 | $17.32 | 2,962 |
| 2024-03-11 | $17.24 | $17.30 | $17.19 | $17.25 | $17.25 | 12,971 |
| 2024-03-08 | $17.49 | $17.58 | $17.33 | $17.33 | $17.33 | 6,254 |
| 2024-03-07 | $17.45 | $17.45 | $17.34 | $17.42 | $17.42 | 22,760 |
| 2024-03-06 | $17.17 | $17.29 | $17.17 | $17.21 | $17.21 | 5,999 |
| 2024-03-05 | $17.22 | $17.22 | $17.02 | $17.09 | $17.09 | 2,902 |
| 2024-03-04 | $17.39 | $17.39 | $17.33 | $17.36 | $17.36 | 2,316 |
| 2024-03-01 | $17.21 | $17.34 | $17.20 | $17.32 | $17.32 | 4,362 |
| 2024-02-29 | $17.05 | $17.23 | $17.05 | $17.20 | $17.20 | 3,485 |
| 2024-02-28 | $16.93 | $17.03 | $16.93 | $16.96 | $16.96 | 1,053 |
| 2024-02-27 | $16.95 | $17.05 | $16.95 | $17.03 | $17.03 | 5,730 |
| 2024-02-26 | $16.93 | $17.02 | $16.93 | $16.96 | $16.96 | 6,320 |
| 2024-02-23 | $16.94 | $16.96 | $16.89 | $16.94 | $16.94 | 1,607 |
| 2024-02-22 | $16.77 | $16.90 | $16.77 | $16.88 | $16.88 | 10,985 |
| 2024-02-21 | $16.65 | $16.66 | $16.59 | $16.65 | $16.65 | 3,336 |
| 2024-02-20 | $16.83 | $16.83 | $16.70 | $16.75 | $16.75 | 4,941 |
| 2024-02-16 | $17.01 | $17.08 | $16.96 | $16.96 | $16.96 | 6,307 |
| 2024-02-15 | $16.99 | $17.11 | $16.99 | $17.08 | $17.08 | 2,406 |
| 2024-02-14 | $16.80 | $16.94 | $16.78 | $16.94 | $16.94 | 8,691 |
| 2024-02-13 | $16.69 | $16.76 | $16.58 | $16.66 | $16.66 | 3,454 |
| 2024-02-12 | $16.99 | $17.19 | $16.99 | $17.13 | $17.13 | 9,653 |
| 2024-02-09 | $16.88 | $17.09 | $16.88 | $17.04 | $17.04 | 6,023 |
| 2024-02-08 | $16.72 | $16.88 | $16.72 | $16.87 | $16.87 | 3,950 |
| 2024-02-07 | $16.68 | $16.75 | $16.59 | $16.73 | $16.73 | 4,352 |
| 2024-02-06 | $16.21 | $16.56 | $16.21 | $16.56 | $16.56 | 7,640 |
| 2024-02-05 | $16.35 | $16.46 | $16.29 | $16.35 | $16.35 | 9,408 |
| 2024-02-02 | $16.35 | $16.63 | $16.35 | $16.61 | $16.61 | 3,015 |
| 2024-02-01 | $16.28 | $16.53 | $16.26 | $16.51 | $16.51 | 7,415 |
| 2024-01-31 | $16.55 | $16.58 | $16.32 | $16.32 | $16.32 | 5,417 |
| 2024-01-30 | $16.70 | $16.73 | $16.64 | $16.64 | $16.64 | 8,057 |
| 2024-01-29 | $16.52 | $16.76 | $16.52 | $16.76 | $16.76 | 11,908 |
| 2024-01-26 | $16.58 | $16.66 | $16.51 | $16.52 | $16.52 | 15,645 |
| 2024-01-25 | $16.60 | $16.61 | $16.49 | $16.53 | $16.53 | 4,251 |
| 2024-01-24 | $16.77 | $16.77 | $16.45 | $16.45 | $16.45 | 10,075 |
| 2024-01-23 | $16.74 | $16.74 | $16.56 | $16.61 | $16.61 | 6,165 |
| 2024-01-22 | $16.46 | $16.77 | $16.46 | $16.68 | $16.68 | 13,539 |
| 2024-01-19 | $16.22 | $16.43 | $16.22 | $16.41 | $16.41 | 14,272 |
| 2024-01-18 | $16.28 | $16.34 | $16.19 | $16.31 | $16.31 | 16,510 |
| 2024-01-17 | $16.09 | $16.20 | $16.09 | $16.20 | $16.20 | 5,581 |
| 2024-01-16 | $16.36 | $16.36 | $16.22 | $16.26 | $16.26 | 3,035 |
| 2024-01-12 | $16.50 | $16.50 | $16.37 | $16.37 | $16.37 | 3,592 |
| 2024-01-11 | $16.48 | $16.48 | $16.33 | $16.47 | $16.47 | 5,600 |
| 2024-01-10 | $16.33 | $16.51 | $16.33 | $16.51 | $16.51 | 6,873 |
| 2024-01-09 | $16.37 | $16.44 | $16.37 | $16.42 | $16.42 | 25,547 |
| 2024-01-08 | $16.14 | $16.47 | $16.14 | $16.47 | $16.47 | 3,263 |
| 2024-01-05 | $16.06 | $16.17 | $16.06 | $16.17 | $16.17 | 845 |
| 2024-01-04 | $16.12 | $16.25 | $16.12 | $16.15 | $16.15 | 4,704 |
| 2024-01-03 | $16.36 | $16.39 | $16.18 | $16.18 | $16.18 | 2,653 |
| 2024-01-02 | $16.73 | $16.73 | $16.52 | $16.56 | $16.56 | 5,401 |
| 2023-12-29 | $17.01 | $17.03 | $16.83 | $16.84 | $16.84 | 7,711 |
| 2023-12-28 | $17.00 | $17.03 | $16.98 | $17.01 | $17.01 | 6,155 |
| 2023-12-27 | $16.92 | $17.03 | $16.92 | $16.96 | $16.96 | 10,114 |
| 2023-12-26 | $16.83 | $17.00 | $16.82 | $16.92 | $16.92 | 7,211 |
| 2023-12-22 | $16.74 | $16.86 | $16.74 | $16.81 | $16.81 | 4,994 |
| 2023-12-21 | $16.69 | $16.80 | $16.61 | $16.80 | $16.80 | 30,970 |
| 2023-12-20 | $16.69 | $16.83 | $16.43 | $16.43 | $16.43 | 16,538 |
| 2023-12-19 | $16.64 | $16.79 | $16.64 | $16.78 | $16.78 | 10,569 |
| 2023-12-18 | $16.64 | $16.64 | $16.48 | $16.61 | $16.61 | 18,911 |
| 2023-12-15 | $16.70 | $16.70 | $16.52 | $16.57 | $16.57 | 5,437 |
| 2023-12-14 | $16.49 | $16.64 | $16.49 | $16.60 | $16.60 | 5,553 |
| 2023-12-13 | $15.97 | $16.31 | $15.88 | $16.31 | $16.31 | 11,250 |
| 2023-12-12 | $15.85 | $15.95 | $15.85 | $15.92 | $15.90 | 7,723 |
| 2023-12-11 | $15.71 | $15.86 | $15.71 | $15.86 | $15.83 | 10,477 |
| 2023-12-08 | $15.58 | $15.74 | $15.58 | $15.71 | $15.68 | 3,909 |
| 2023-12-07 | $15.59 | $15.65 | $15.55 | $15.64 | $15.64 | 3,117 |
| 2023-12-06 | $15.71 | $15.75 | $15.59 | $15.59 | $15.59 | 4,620 |
| 2023-12-05 | $15.62 | $15.69 | $15.57 | $15.67 | $15.67 | 6,238 |
| 2023-12-04 | $15.54 | $15.81 | $15.54 | $15.81 | $15.81 | 21,625 |
| 2023-12-01 | $15.29 | $15.75 | $15.29 | $15.75 | $15.75 | 6,067 |
| 2023-11-30 | $15.35 | $15.35 | $15.21 | $15.29 | $15.29 | 3,711 |
| 2023-11-29 | $15.17 | $15.37 | $15.17 | $15.25 | $15.25 | 5,221 |
| 2023-11-28 | $15.04 | $15.16 | $15.03 | $15.11 | $15.11 | 6,127 |
| 2023-11-27 | $15.07 | $15.15 | $15.07 | $15.11 | $15.11 | 2,833 |
| 2023-11-24 | $15.11 | $15.14 | $15.11 | $15.13 | $15.13 | 303 |
| 2023-11-22 | $15.03 | $15.15 | $15.03 | $15.09 | $15.09 | 10,089 |
| 2023-11-21 | $15.01 | $15.03 | $14.98 | $15.01 | $15.01 | 13,343 |
| 2023-11-20 | $14.99 | $15.12 | $14.99 | $15.09 | $15.09 | 3,975 |
| 2023-11-17 | $14.83 | $14.95 | $14.83 | $14.95 | $14.95 | 2,667 |
| 2023-11-16 | $14.94 | $14.94 | $14.84 | $14.84 | $14.84 | 1,085 |
| 2023-11-15 | $14.88 | $15.10 | $14.88 | $14.96 | $14.96 | 5,120 |
| 2023-11-14 | $14.50 | $14.85 | $14.50 | $14.85 | $14.85 | 3,360 |
| 2023-11-13 | $14.09 | $14.29 | $14.09 | $14.26 | $14.26 | 8,311 |
| 2023-11-10 | $14.08 | $14.27 | $14.08 | $14.27 | $14.27 | 16,754 |
| 2023-11-09 | $14.27 | $14.27 | $14.08 | $14.08 | $14.08 | 2,055 |
| 2023-11-08 | $14.34 | $14.34 | $14.23 | $14.28 | $14.28 | 1,429 |
| 2023-11-07 | $14.10 | $14.33 | $14.10 | $14.30 | $14.30 | 3,141 |
| 2023-11-06 | $14.21 | $14.28 | $14.07 | $14.12 | $14.12 | 5,077 |
| 2023-11-03 | $14.04 | $14.32 | $14.04 | $14.25 | $14.25 | 3,720 |
| 2023-11-02 | $13.74 | $13.87 | $13.74 | $13.85 | $13.85 | 1,258 |
| 2023-11-01 | $13.65 | $13.65 | $13.51 | $13.62 | $13.62 | 7,228 |
| 2023-10-31 | $13.54 | $13.71 | $13.54 | $13.71 | $13.71 | 2,847 |
| 2023-10-30 | $13.54 | $13.54 | $13.51 | $13.51 | $13.51 | 982 |
| 2023-10-27 | $13.65 | $13.65 | $13.43 | $13.44 | $13.44 | 6,218 |
| 2023-10-26 | $13.75 | $13.75 | $13.57 | $13.62 | $13.62 | 9,311 |
| 2023-10-25 | $13.78 | $13.78 | $13.69 | $13.69 | $13.69 | 3,976 |
| 2023-10-24 | $13.97 | $14.00 | $13.93 | $14.00 | $14.00 | 1,080 |
| 2023-10-23 | $13.82 | $14.03 | $13.82 | $13.88 | $13.88 | 4,018 |
| 2023-10-20 | $14.06 | $14.17 | $13.95 | $13.95 | $13.95 | 24,259 |
| 2023-10-19 | $14.35 | $14.44 | $14.19 | $14.19 | $14.19 | 6,039 |
| 2023-10-18 | $14.62 | $14.62 | $14.39 | $14.42 | $14.42 | 3,771 |
| 2023-10-17 | $14.60 | $14.84 | $14.60 | $14.75 | $14.75 | 4,629 |
| 2023-10-16 | $14.24 | $14.63 | $14.22 | $14.59 | $14.59 | 19,716 |
| 2023-10-13 | $14.45 | $14.45 | $14.32 | $14.34 | $14.34 | 5,209 |
| 2023-10-12 | $14.87 | $14.87 | $14.40 | $14.48 | $14.48 | 5,054 |
| 2023-10-11 | $14.82 | $14.82 | $14.76 | $14.80 | $14.80 | 2,551 |
| 2023-10-10 | $14.64 | $14.90 | $14.64 | $14.79 | $14.79 | 10,775 |
| 2023-10-09 | $14.42 | $14.65 | $14.42 | $14.64 | $14.64 | 17,481 |
| 2023-10-06 | $14.32 | $14.63 | $14.32 | $14.59 | $14.59 | 4,235 |
| 2023-10-05 | $14.26 | $14.39 | $14.26 | $14.39 | $14.39 | 459 |
| 2023-10-04 | $14.23 | $14.45 | $14.23 | $14.44 | $14.44 | 5,534 |
| 2023-10-03 | $14.50 | $14.50 | $14.30 | $14.32 | $14.32 | 8,690 |
| 2023-10-02 | $14.63 | $14.75 | $14.63 | $14.67 | $14.67 | 4,133 |
| 2023-09-29 | $14.94 | $14.94 | $14.77 | $14.77 | $14.77 | 8,114 |
| 2023-09-28 | $14.65 | $14.80 | $14.65 | $14.79 | $14.79 | 1,049 |
| 2023-09-27 | $14.67 | $14.67 | $14.55 | $14.64 | $14.64 | 4,610 |
| 2023-09-26 | $14.63 | $14.63 | $14.55 | $14.55 | $14.55 | 2,536 |
| 2023-09-25 | $14.54 | $14.74 | $14.54 | $14.73 | $14.73 | 4,707 |
| 2023-09-22 | $14.80 | $14.80 | $14.70 | $14.70 | $14.70 | 2,983 |
| 2023-09-21 | $14.96 | $14.96 | $14.74 | $14.74 | $14.74 | 5,707 |
| 2023-09-20 | $15.10 | $15.15 | $15.02 | $15.02 | $15.02 | 4,675 |
| 2023-09-19 | $15.10 | $15.14 | $15.03 | $15.12 | $15.12 | 7,663 |
| 2023-09-18 | $15.21 | $15.21 | $15.12 | $15.12 | $15.12 | 2,219 |
| 2023-09-15 | $15.24 | $15.24 | $15.18 | $15.19 | $15.19 | 2,021 |
| 2023-09-14 | $15.38 | $15.38 | $15.31 | $15.36 | $15.36 | 9,083 |
| 2023-09-13 | $15.33 | $15.36 | $15.29 | $15.32 | $15.32 | 3,619 |
| 2023-09-12 | $15.34 | $15.51 | $15.34 | $15.44 | $15.44 | 4,001 |
| 2023-09-11 | $15.49 | $15.60 | $15.49 | $15.51 | $15.51 | 19,098 |
| 2023-09-08 | $15.53 | $15.53 | $15.46 | $15.46 | $15.46 | 1,007 |
| 2023-09-07 | $15.42 | $15.57 | $15.42 | $15.56 | $15.56 | 3,056 |
| 2023-09-06 | $15.74 | $15.74 | $15.61 | $15.66 | $15.66 | 3,104 |
| 2023-09-05 | $15.79 | $15.79 | $15.73 | $15.73 | $15.73 | 8,895 |
| 2023-09-01 | $15.95 | $15.95 | $15.86 | $15.89 | $15.89 | 1,593 |
| 2023-08-31 | $15.89 | $15.89 | $15.78 | $15.78 | $15.78 | 5,912 |
| 2023-08-30 | $15.60 | $15.82 | $15.60 | $15.80 | $15.80 | 3,200 |
| 2023-08-29 | $15.32 | $15.70 | $15.32 | $15.67 | $15.67 | 16,080 |
| 2023-08-28 | $15.47 | $15.47 | $15.43 | $15.43 | $15.43 | 1,235 |
| 2023-08-25 | $15.26 | $15.35 | $15.17 | $15.35 | $15.35 | 7,648 |
| 2023-08-24 | $15.45 | $15.45 | $15.24 | $15.24 | $15.24 | 2,841 |
| 2023-08-23 | $15.25 | $15.49 | $15.25 | $15.47 | $15.47 | 1,856 |
| 2023-08-22 | $15.35 | $15.38 | $15.27 | $15.31 | $15.31 | 5,094 |
| 2023-08-21 | $15.30 | $15.35 | $15.25 | $15.35 | $15.35 | 4,944 |
| 2023-08-18 | $15.26 | $15.38 | $15.26 | $15.32 | $15.32 | 1,552 |
| 2023-08-17 | $15.38 | $15.40 | $15.26 | $15.27 | $15.27 | 19,128 |
| 2023-08-16 | $15.69 | $15.69 | $15.48 | $15.48 | $15.48 | 3,755 |
| 2023-08-15 | $15.82 | $15.82 | $15.61 | $15.63 | $15.63 | 4,804 |
| 2023-08-14 | $15.73 | $15.80 | $15.68 | $15.80 | $15.80 | 2,213 |
| 2023-08-11 | $15.70 | $15.74 | $15.69 | $15.71 | $15.71 | 1,008 |
| 2023-08-10 | $15.94 | $15.94 | $15.70 | $15.73 | $15.73 | 4,666 |
| 2023-08-09 | $15.75 | $15.75 | $15.70 | $15.70 | $15.70 | 1,672 |
| 2023-08-08 | $15.67 | $15.79 | $15.67 | $15.79 | $15.79 | 1,792 |
| 2023-08-07 | $15.98 | $15.98 | $15.86 | $15.94 | $15.94 | 2,355 |
| 2023-08-04 | $15.98 | $16.05 | $15.86 | $15.86 | $15.86 | 5,856 |
| 2023-08-03 | $16.01 | $16.05 | $15.96 | $16.00 | $16.00 | 3,846 |
| 2023-08-02 | $16.13 | $16.13 | $16.01 | $16.04 | $16.04 | 22,501 |
| 2023-08-01 | $16.34 | $16.43 | $16.33 | $16.43 | $16.43 | 5,325 |
| 2023-07-31 | $16.52 | $16.55 | $16.35 | $16.54 | $16.54 | 8,700 |
| 2023-07-28 | $16.04 | $16.40 | $16.04 | $16.38 | $16.38 | 6,286 |
| 2023-07-27 | $16.47 | $16.50 | $16.20 | $16.20 | $16.20 | 6,459 |
| 2023-07-26 | $16.40 | $16.41 | $16.32 | $16.40 | $16.40 | 5,651 |
| 2023-07-25 | $16.37 | $16.43 | $16.37 | $16.39 | $16.39 | 4,243 |
| 2023-07-24 | $16.34 | $16.37 | $16.32 | $16.32 | $16.32 | 2,257 |
| 2023-07-21 | $16.39 | $16.45 | $16.36 | $16.37 | $16.37 | 28,487 |
| 2023-07-20 | $16.42 | $16.53 | $16.35 | $16.37 | $16.37 | 4,120 |
| 2023-07-19 | $16.72 | $16.73 | $16.60 | $16.66 | $16.66 | 2,224 |
| 2023-07-18 | $16.41 | $16.61 | $16.41 | $16.61 | $16.61 | 8,127 |
| 2023-07-17 | $16.43 | $16.55 | $16.40 | $16.55 | $16.55 | 9,749 |
| 2023-07-14 | $16.50 | $16.50 | $16.33 | $16.33 | $16.33 | 3,597 |
| 2023-07-13 | $16.32 | $16.55 | $16.32 | $16.55 | $16.55 | 9,519 |
| 2023-07-12 | $16.50 | $16.50 | $16.33 | $16.36 | $16.36 | 4,271 |
| 2023-07-11 | $16.10 | $16.27 | $16.10 | $16.27 | $16.27 | 11,488 |
| 2023-07-10 | $15.78 | $16.03 | $15.78 | $16.03 | $16.03 | 7,791 |
| 2023-07-07 | $15.78 | $15.90 | $15.78 | $15.78 | $15.78 | 14,705 |
| 2023-07-06 | $15.82 | $15.82 | $15.58 | $15.73 | $15.73 | 1,828 |
| 2023-07-05 | $15.74 | $15.95 | $15.74 | $15.88 | $15.88 | 7,446 |
| 2023-07-03 | $16.00 | $16.04 | $15.95 | $16.01 | $16.01 | 5,877 |
| 2023-06-30 | $16.00 | $16.07 | $15.98 | $16.02 | $16.02 | 5,416 |
| 2023-06-29 | $15.76 | $15.94 | $15.76 | $15.87 | $15.87 | 6,705 |
| 2023-06-28 | $15.67 | $15.87 | $15.67 | $15.83 | $15.83 | 7,255 |
| 2023-06-27 | $15.53 | $15.78 | $15.53 | $15.75 | $15.75 | 3,787 |
| 2023-06-26 | $15.40 | $15.62 | $15.40 | $15.50 | $15.50 | 6,768 |
| 2023-06-23 | $15.40 | $15.55 | $15.40 | $15.49 | $15.49 | 1,617 |
| 2023-06-22 | $15.50 | $15.64 | $15.50 | $15.63 | $15.63 | 2,574 |
| 2023-06-21 | $15.59 | $15.63 | $15.59 | $15.63 | $15.63 | 826 |
| 2023-06-20 | $15.68 | $15.75 | $15.65 | $15.73 | $15.73 | 1,541 |
| 2023-06-16 | $15.92 | $15.92 | $15.81 | $15.86 | $15.86 | 3,020 |
| 2023-06-15 | $15.55 | $15.92 | $15.55 | $15.91 | $15.91 | 1,823 |
| 2023-06-14 | $15.75 | $15.81 | $15.69 | $15.71 | $15.71 | 7,308 |
| 2023-06-13 | $15.71 | $15.75 | $15.67 | $15.74 | $15.74 | 4,789 |
| 2023-06-12 | $15.52 | $15.56 | $15.42 | $15.53 | $15.53 | 6,685 |
| 2023-06-09 | $15.50 | $15.56 | $15.38 | $15.39 | $15.39 | 20,562 |
| 2023-06-08 | $15.47 | $15.47 | $15.35 | $15.42 | $15.42 | 1,752 |
| 2023-06-07 | $15.61 | $15.61 | $15.38 | $15.41 | $15.41 | 8,372 |
| 2023-06-06 | $15.15 | $15.49 | $15.15 | $15.48 | $15.48 | 2,786 |
| 2023-06-05 | $15.25 | $15.33 | $15.24 | $15.29 | $15.29 | 2,200 |
| 2023-06-02 | $15.05 | $15.34 | $15.05 | $15.34 | $15.34 | 9,038 |
| 2023-06-01 | $14.83 | $15.00 | $14.83 | $14.97 | $14.97 | 2,869 |
| 2023-05-31 | $14.80 | $14.84 | $14.73 | $14.83 | $14.83 | 4,008 |
| 2023-05-30 | $14.88 | $14.89 | $14.85 | $14.87 | $14.87 | 4,706 |
| 2023-05-26 | $14.88 | $14.89 | $14.84 | $14.84 | $14.84 | 1,712 |
| 2023-05-25 | $14.77 | $14.77 | $14.66 | $14.73 | $14.73 | 21,187 |
| 2023-05-24 | $14.85 | $14.85 | $14.79 | $14.79 | $14.79 | 1,528 |
| 2023-05-23 | $14.97 | $15.08 | $14.88 | $14.89 | $14.89 | 3,038 |
| 2023-05-22 | $14.86 | $15.14 | $14.86 | $15.11 | $15.11 | 10,804 |
| 2023-05-19 | $15.07 | $15.07 | $14.91 | $14.93 | $14.93 | 3,536 |
| 2023-05-18 | $14.98 | $15.06 | $14.91 | $15.06 | $15.06 | 2,506 |
| 2023-05-17 | $14.52 | $14.85 | $14.52 | $14.84 | $14.84 | 6,929 |
| 2023-05-16 | $14.90 | $14.90 | $14.67 | $14.67 | $14.67 | 2,131 |
| 2023-05-15 | $14.57 | $14.89 | $14.57 | $14.89 | $14.89 | 3,165 |
| 2023-05-12 | $14.67 | $14.80 | $14.63 | $14.72 | $14.72 | 6,475 |
| 2023-05-11 | $14.68 | $14.73 | $14.67 | $14.73 | $14.73 | 570 |
| 2023-05-10 | $14.55 | $14.81 | $14.55 | $14.77 | $14.77 | 2,053 |
| 2023-05-09 | $14.60 | $14.69 | $14.60 | $14.69 | $14.69 | 1,161 |
| 2023-05-08 | $14.72 | $14.74 | $14.68 | $14.74 | $14.74 | 6,101 |
| 2023-05-05 | $14.31 | $14.68 | $14.31 | $14.68 | $14.68 | 3,360 |
| 2023-05-04 | $14.47 | $14.54 | $14.45 | $14.45 | $14.45 | 3,462 |
| 2023-05-03 | $14.64 | $14.67 | $14.55 | $14.55 | $14.55 | 7,685 |
| 2023-05-02 | $14.70 | $14.70 | $14.57 | $14.59 | $14.59 | 2,486 |
| 2023-05-01 | $14.76 | $14.89 | $14.76 | $14.82 | $14.82 | 3,514 |
| 2023-04-28 | $14.77 | $14.83 | $14.77 | $14.83 | $14.83 | 1,265 |
| 2023-04-27 | $14.59 | $14.77 | $14.59 | $14.77 | $14.77 | 2,885 |
| 2023-04-26 | $14.74 | $14.74 | $14.55 | $14.55 | $14.55 | 5,211 |
| 2023-04-25 | $15.01 | $15.01 | $14.68 | $14.68 | $14.68 | 7,959 |
| 2023-04-24 | $15.02 | $15.09 | $14.97 | $14.99 | $14.99 | 3,657 |
| 2023-04-21 | $14.95 | $15.07 | $14.95 | $15.07 | $15.07 | 615 |
| 2023-04-20 | $15.00 | $15.11 | $15.00 | $15.03 | $15.03 | 15,277 |
| 2023-04-19 | $15.03 | $15.10 | $15.03 | $15.09 | $15.09 | 1,988 |
| 2023-04-18 | $15.24 | $15.24 | $15.10 | $15.14 | $15.14 | 2,026 |
| 2023-04-17 | $14.92 | $15.11 | $14.92 | $15.11 | $15.11 | 3,953 |
| 2023-04-14 | $14.86 | $15.09 | $14.86 | $15.01 | $15.01 | 4,820 |
| 2023-04-13 | $15.02 | $15.13 | $14.89 | $15.08 | $15.08 | 9,073 |
| 2023-04-12 | $14.97 | $15.04 | $14.85 | $14.85 | $14.85 | 7,674 |
| 2023-04-11 | $14.71 | $15.00 | $14.71 | $14.97 | $14.97 | 3,088 |
| 2023-04-10 | $14.73 | $14.90 | $14.73 | $14.79 | $14.79 | 6,211 |
| 2023-04-06 | $14.61 | $14.77 | $14.61 | $14.61 | $14.61 | 1,243 |
| 2023-04-05 | $14.79 | $14.79 | $14.68 | $14.68 | $14.68 | 10,060 |
| 2023-04-04 | $15.08 | $15.16 | $14.97 | $15.00 | $15.00 | 4,176 |
| 2023-04-03 | $15.07 | $15.15 | $15.07 | $15.15 | $15.15 | 1,906 |
| 2023-03-31 | $14.82 | $15.20 | $14.82 | $15.20 | $15.20 | 8,380 |
| 2023-03-30 | $14.84 | $14.93 | $14.84 | $14.89 | $14.89 | 2,463 |
| 2023-03-29 | $14.66 | $14.80 | $14.66 | $14.80 | $14.80 | 7,132 |
| 2023-03-28 | $14.50 | $14.62 | $14.50 | $14.56 | $14.56 | 5,078 |
| 2023-03-27 | $14.56 | $14.60 | $14.56 | $14.60 | $14.60 | 2,424 |
| 2023-03-24 | $14.41 | $14.48 | $14.36 | $14.48 | $14.48 | 5,377 |
| 2023-03-23 | $14.72 | $14.72 | $14.42 | $14.48 | $14.48 | 1,694 |
| 2023-03-22 | $14.70 | $14.74 | $14.43 | $14.43 | $14.43 | 3,543 |
| 2023-03-21 | $14.49 | $14.79 | $14.49 | $14.79 | $14.79 | 2,031 |
| 2023-03-20 | $14.30 | $14.54 | $14.30 | $14.46 | $14.46 | 13,462 |
| 2023-03-17 | $14.52 | $14.52 | $14.38 | $14.38 | $14.38 | 1,288 |
| 2023-03-16 | $14.22 | $14.58 | $14.22 | $14.58 | $14.58 | 3,393 |
| 2023-03-15 | $14.22 | $14.31 | $14.19 | $14.26 | $14.26 | 3,601 |
| 2023-03-14 | $14.32 | $14.57 | $14.30 | $14.41 | $14.41 | 14,310 |
| 2023-03-13 | $14.12 | $14.39 | $14.12 | $14.24 | $14.24 | 13,771 |
| 2023-03-10 | $14.51 | $14.70 | $14.35 | $14.35 | $14.35 | 2,526 |
| 2023-03-09 | $15.29 | $15.30 | $14.85 | $14.85 | $14.85 | 4,239 |
| 2023-03-08 | $15.33 | $15.38 | $15.28 | $15.33 | $15.33 | 2,372 |
| 2023-03-07 | $15.58 | $15.58 | $15.32 | $15.32 | $15.32 | 2,314 |
| 2023-03-06 | $15.50 | $15.73 | $15.49 | $15.49 | $15.49 | 3,009 |
| 2023-03-03 | $15.40 | $15.62 | $15.39 | $15.61 | $15.61 | 2,889 |
| 2023-03-02 | $15.05 | $15.35 | $15.05 | $15.35 | $15.35 | 2,838 |
| 2023-03-01 | $15.18 | $15.32 | $15.18 | $15.24 | $15.24 | 3,786 |
| 2023-02-28 | $15.32 | $15.36 | $15.25 | $15.25 | $15.25 | 1,842 |
| 2023-02-27 | $15.45 | $15.45 | $15.25 | $15.25 | $15.25 | 2,890 |
| 2023-02-24 | $15.17 | $15.25 | $15.16 | $15.22 | $15.22 | 8,254 |
| 2023-02-23 | $15.39 | $15.45 | $15.28 | $15.45 | $15.45 | 2,580 |
| 2023-02-22 | $15.48 | $15.48 | $15.44 | $15.44 | $15.44 | 2,436 |
| 2023-02-21 | $15.62 | $15.66 | $15.39 | $15.40 | $15.40 | 8,715 |
| 2023-02-17 | $15.94 | $15.94 | $15.73 | $15.87 | $15.87 | 3,875 |
| 2023-02-16 | $15.91 | $16.17 | $15.91 | $15.97 | $15.97 | 5,592 |
| 2023-02-15 | $16.00 | $16.19 | $16.00 | $16.18 | $16.18 | 6,940 |
| 2023-02-14 | $15.78 | $15.94 | $15.69 | $15.89 | $15.89 | 6,689 |
| 2023-02-13 | $15.74 | $15.85 | $15.74 | $15.80 | $15.80 | 11,074 |
| 2023-02-10 | $15.70 | $15.70 | $15.56 | $15.59 | $15.59 | 3,192 |
| 2023-02-09 | $16.09 | $16.09 | $15.74 | $15.74 | $15.74 | 1,294 |
| 2023-02-08 | $16.10 | $16.10 | $15.94 | $15.94 | $15.94 | 6,956 |
| 2023-02-07 | $15.80 | $16.13 | $15.80 | $16.13 | $16.13 | 8,287 |
| 2023-02-06 | $16.20 | $16.34 | $15.95 | $15.95 | $15.95 | 8,929 |
| 2023-02-03 | $16.25 | $16.37 | $16.13 | $16.17 | $16.17 | 3,453 |
| 2023-02-02 | $16.20 | $16.60 | $16.08 | $16.49 | $16.49 | 14,769 |
| 2023-02-01 | $15.82 | $15.96 | $15.73 | $15.96 | $15.96 | 7,259 |
| 2023-01-31 | $15.70 | $15.76 | $15.66 | $15.76 | $15.76 | 795 |
| 2023-01-30 | $15.77 | $15.77 | $15.51 | $15.51 | $15.51 | 2,098 |
| 2023-01-27 | $15.64 | $15.82 | $15.64 | $15.77 | $15.77 | 4,627 |
| 2023-01-26 | $15.51 | $15.61 | $15.46 | $15.50 | $15.50 | 4,950 |
| 2023-01-25 | $15.28 | $15.42 | $15.09 | $15.42 | $15.42 | 2,462 |
| 2023-01-24 | $15.48 | $15.55 | $15.41 | $15.44 | $15.44 | 2,494 |
| 2023-01-23 | $15.33 | $15.57 | $15.29 | $15.57 | $15.57 | 6,216 |
| 2023-01-20 | $14.91 | $15.23 | $14.89 | $15.23 | $15.23 | 8,012 |
| 2023-01-19 | $15.08 | $15.08 | $14.89 | $14.89 | $14.89 | 3,022 |
| 2023-01-18 | $15.25 | $15.25 | $15.14 | $15.14 | $15.14 | 2,236 |
| 2023-01-17 | $15.23 | $15.36 | $15.23 | $15.35 | $15.35 | 2,108 |
| 2023-01-13 | $15.21 | $15.30 | $15.21 | $15.30 | $15.30 | 533 |
| 2023-01-12 | $15.22 | $15.22 | $15.04 | $15.19 | $15.19 | 1,491 |
| 2023-01-11 | $14.93 | $15.11 | $14.93 | $15.11 | $15.11 | 1,233 |
| 2023-01-10 | $14.74 | $14.83 | $14.74 | $14.82 | $14.82 | 3,767 |
| 2023-01-09 | $14.60 | $14.77 | $14.60 | $14.63 | $14.63 | 5,117 |
| 2023-01-06 | $14.27 | $14.52 | $14.27 | $14.49 | $14.49 | 3,143 |
| 2023-01-05 | $14.31 | $14.32 | $14.24 | $14.24 | $14.24 | 624 |
| 2023-01-04 | $14.29 | $14.52 | $14.29 | $14.44 | $14.44 | 19,007 |
| 2023-01-03 | $14.33 | $14.41 | $14.16 | $14.23 | $14.23 | 15,766 |
| 2022-12-30 | $14.12 | $14.30 | $14.12 | $14.30 | $14.30 | 7,484 |
| 2022-12-29 | $14.27 | $14.33 | $14.27 | $14.32 | $14.32 | 7,243 |
| 2022-12-28 | $14.06 | $14.17 | $13.95 | $13.97 | $13.97 | 11,460 |
| 2022-12-27 | $13.00 | $14.18 | $13.00 | $14.14 | $14.14 | 7,715 |
| 2022-12-23 | $14.21 | $14.26 | $14.16 | $14.25 | $14.25 | 17,169 |
| 2022-12-22 | $14.15 | $14.26 | $14.05 | $14.24 | $14.24 | 26,499 |
| 2022-12-21 | $14.33 | $14.53 | $14.26 | $14.46 | $14.46 | 3,687 |
| 2022-12-20 | $14.15 | $14.30 | $14.15 | $14.23 | $14.23 | 9,921 |
| 2022-12-19 | $14.39 | $14.40 | $14.15 | $14.15 | $14.15 | 4,480 |
| 2022-12-16 | $14.45 | $14.45 | $14.32 | $14.43 | $14.43 | 7,488 |
| 2022-12-15 | $14.86 | $14.86 | $14.53 | $14.55 | $14.55 | 2,227 |
| 2022-12-14 | $15.16 | $15.23 | $14.97 | $15.03 | $15.03 | 9,092 |
| 2022-12-13 | $15.09 | $15.20 | $14.97 | $15.14 | $15.11 | 5,869 |
| 2022-12-12 | $14.64 | $14.94 | $14.64 | $14.94 | $14.91 | 2,326 |
| 2022-12-09 | $14.84 | $14.84 | $14.72 | $14.72 | $14.69 | 1,446 |
| 2022-12-08 | $14.71 | $14.90 | $14.71 | $14.83 | $14.80 | 3,496 |
| 2022-12-07 | $14.52 | $14.69 | $14.52 | $14.66 | $14.63 | 3,057 |
| 2022-12-06 | $14.74 | $14.74 | $14.61 | $14.65 | $14.62 | 1,662 |
| 2022-12-05 | $15.21 | $15.21 | $14.77 | $14.92 | $14.89 | 7,820 |
| 2022-12-02 | $15.04 | $15.36 | $15.04 | $15.36 | $15.36 | 1,804 |
| 2022-12-01 | $15.34 | $15.39 | $15.25 | $15.39 | $15.39 | 5,193 |
| 2022-11-30 | $14.71 | $15.18 | $14.67 | $15.18 | $15.18 | 7,888 |
| 2022-11-29 | $14.79 | $14.79 | $14.66 | $14.66 | $14.66 | 1,482 |
| 2022-11-28 | $14.88 | $14.88 | $14.67 | $14.69 | $14.69 | 3,976 |
| 2022-11-25 | $14.92 | $14.95 | $14.90 | $14.92 | $14.92 | 1,699 |
| 2022-11-23 | $14.63 | $14.95 | $14.63 | $14.92 | $14.92 | 3,151 |
| 2022-11-22 | $14.70 | $14.73 | $14.52 | $14.73 | $14.73 | 1,988 |
| 2022-11-21 | $14.72 | $14.72 | $14.51 | $14.60 | $14.60 | 2,574 |
| 2022-11-18 | $14.80 | $14.83 | $14.64 | $14.68 | $14.68 | 1,298 |
| 2022-11-17 | $14.61 | $14.67 | $14.53 | $14.67 | $14.67 | 8,472 |
| 2022-11-16 | $15.05 | $15.05 | $14.88 | $14.88 | $14.88 | 1,346 |
| 2022-11-15 | $15.24 | $15.29 | $15.05 | $15.17 | $15.17 | 5,016 |
| 2022-11-14 | $15.02 | $15.09 | $14.87 | $14.87 | $14.87 | 3,518 |
| 2022-11-11 | $14.67 | $15.07 | $14.67 | $15.06 | $15.06 | 5,421 |
| 2022-11-10 | $14.44 | $14.57 | $14.34 | $14.52 | $14.52 | 27,945 |
| 2022-11-09 | $13.93 | $13.93 | $13.72 | $13.74 | $13.74 | 2,366 |
| 2022-11-08 | $14.03 | $14.24 | $13.99 | $13.99 | $13.99 | 3,931 |
| 2022-11-07 | $14.01 | $14.03 | $13.92 | $14.02 | $14.02 | 3,644 |
| 2022-11-04 | $13.87 | $13.97 | $13.79 | $13.97 | $13.97 | 5,009 |
| 2022-11-03 | $14.16 | $14.20 | $13.79 | $14.07 | $14.07 | 31,984 |
| 2022-11-02 | $14.56 | $14.64 | $14.17 | $14.18 | $14.18 | 7,416 |
| 2022-11-01 | $14.80 | $14.80 | $14.63 | $14.66 | $14.66 | 3,964 |
| 2022-10-31 | $14.44 | $14.67 | $14.44 | $14.61 | $14.61 | 6,361 |
| 2022-10-28 | $14.38 | $14.62 | $14.26 | $14.58 | $14.58 | 13,886 |
| 2022-10-27 | $14.33 | $14.43 | $14.32 | $14.32 | $14.32 | 872 |
| 2022-10-26 | $14.59 | $14.59 | $14.30 | $14.30 | $14.30 | 1,654 |
| 2022-10-25 | $13.91 | $14.38 | $13.91 | $14.35 | $14.35 | 7,010 |
| 2022-10-24 | $14.00 | $14.00 | $13.76 | $13.94 | $13.94 | 6,585 |
| 2022-10-21 | $13.51 | $13.88 | $13.50 | $13.88 | $13.88 | 4,552 |
| 2022-10-20 | $13.71 | $13.90 | $13.58 | $13.62 | $13.62 | 2,912 |
| 2022-10-19 | $13.79 | $13.81 | $13.62 | $13.67 | $13.67 | 5,323 |
| 2022-10-18 | $14.06 | $14.25 | $13.92 | $14.00 | $14.00 | 4,391 |
| 2022-10-17 | $13.55 | $13.85 | $13.55 | $13.79 | $13.79 | 2,971 |
| 2022-10-14 | $13.78 | $13.89 | $13.32 | $13.32 | $13.32 | 3,295 |
| 2022-10-13 | $13.43 | $13.82 | $13.26 | $13.71 | $13.71 | 8,139 |
| 2022-10-12 | $13.63 | $13.63 | $13.49 | $13.60 | $13.60 | 1,148 |
| 2022-10-11 | $13.55 | $13.70 | $13.47 | $13.63 | $13.63 | 3,524 |
| 2022-10-10 | $13.75 | $13.75 | $13.63 | $13.73 | $13.73 | 3,495 |
| 2022-10-07 | $14.09 | $14.09 | $13.89 | $13.94 | $13.94 | 3,026 |
| 2022-10-06 | $14.49 | $14.49 | $14.36 | $14.41 | $14.41 | 2,655 |
| 2022-10-05 | $14.24 | $14.46 | $14.18 | $14.46 | $14.46 | 2,943 |
| 2022-10-04 | $14.34 | $14.47 | $14.34 | $14.47 | $14.47 | 9,171 |
| 2022-10-03 | $13.62 | $13.98 | $13.62 | $13.91 | $13.91 | 2,498 |
| 2022-09-30 | $13.56 | $13.87 | $13.52 | $13.52 | $13.52 | 4,763 |
| 2022-09-29 | $13.72 | $13.79 | $13.56 | $13.67 | $13.67 | 7,185 |
| 2022-09-28 | $13.56 | $14.03 | $13.56 | $14.03 | $14.03 | 3,156 |
| 2022-09-27 | $13.62 | $13.84 | $13.53 | $13.56 | $13.56 | 3,514 |
| 2022-09-26 | $13.58 | $13.83 | $13.51 | $13.51 | $13.51 | 6,474 |
| 2022-09-23 | $13.78 | $13.85 | $13.50 | $13.70 | $13.70 | 8,724 |
| 2022-09-22 | $14.30 | $14.30 | $13.93 | $13.95 | $13.95 | 10,327 |
| 2022-09-21 | $14.67 | $14.67 | $14.35 | $14.36 | $14.36 | 998 |
| 2022-09-20 | $14.63 | $14.64 | $14.48 | $14.51 | $14.51 | 8,265 |
| 2022-09-19 | $14.63 | $14.83 | $14.63 | $14.82 | $14.82 | 3,481 |
| 2022-09-16 | $14.70 | $14.74 | $14.55 | $14.70 | $14.70 | 8,039 |
| 2022-09-15 | $14.89 | $14.95 | $14.89 | $14.95 | $14.95 | 3,020 |
| 2022-09-14 | $14.91 | $15.04 | $14.91 | $15.04 | $15.04 | 1,546 |
| 2022-09-13 | $15.16 | $15.20 | $15.01 | $15.01 | $15.01 | 18,750 |
| 2022-09-12 | $15.56 | $15.67 | $15.56 | $15.67 | $15.67 | 8,165 |
| 2022-09-09 | $15.25 | $15.53 | $15.25 | $15.49 | $15.49 | 3,382 |
| 2022-09-08 | $14.81 | $15.17 | $14.81 | $15.17 | $15.17 | 4,982 |
| 2022-09-07 | $14.53 | $14.97 | $14.53 | $14.97 | $14.97 | 19,063 |
| 2022-09-06 | $14.81 | $14.81 | $14.50 | $14.60 | $14.60 | 13,027 |
| 2022-09-02 | $14.96 | $15.04 | $14.69 | $14.71 | $14.71 | 14,284 |
| 2022-09-01 | $14.77 | $14.82 | $14.57 | $14.82 | $14.82 | 10,021 |
| 2022-08-31 | $15.12 | $15.12 | $14.99 | $15.01 | $15.01 | 5,503 |
| 2022-08-30 | $15.28 | $15.35 | $15.02 | $15.08 | $15.08 | 5,487 |
| 2022-08-29 | $15.34 | $15.34 | $15.22 | $15.26 | $15.26 | 4,744 |
| 2022-08-26 | $15.80 | $15.91 | $15.40 | $15.40 | $15.40 | 5,564 |
| 2022-08-25 | $15.83 | $15.94 | $15.75 | $15.92 | $15.92 | 4,567 |
| 2022-08-24 | $15.62 | $15.72 | $15.55 | $15.64 | $15.64 | 5,557 |
| 2022-08-23 | $15.60 | $15.68 | $15.48 | $15.50 | $15.50 | 4,077 |
| 2022-08-22 | $15.80 | $15.80 | $15.52 | $15.52 | $15.52 | 10,798 |
| 2022-08-19 | $16.21 | $16.21 | $15.85 | $15.90 | $15.90 | 26,357 |
| 2022-08-18 | $16.31 | $16.38 | $16.28 | $16.36 | $16.36 | 2,591 |
| 2022-08-17 | $16.50 | $16.50 | $16.23 | $16.40 | $16.40 | 27,966 |
| 2022-08-16 | $16.67 | $16.70 | $16.50 | $16.69 | $16.69 | 15,751 |
| 2022-08-15 | $16.50 | $16.64 | $16.50 | $16.60 | $16.60 | 8,309 |
| 2022-08-12 | $16.25 | $16.58 | $16.25 | $16.58 | $16.58 | 9,115 |
| 2022-08-11 | $16.50 | $16.64 | $16.11 | $16.11 | $16.11 | 12,613 |
| 2022-08-10 | $16.24 | $16.37 | $16.18 | $16.32 | $16.32 | 13,403 |
| 2022-08-09 | $16.09 | $16.09 | $15.77 | $15.78 | $15.78 | 3,676 |
| 2022-08-08 | $15.92 | $16.36 | $15.92 | $16.16 | $16.16 | 11,771 |
| 2022-08-05 | $15.66 | $15.99 | $15.57 | $15.92 | $15.92 | 22,845 |
| 2022-08-04 | $15.83 | $15.89 | $15.80 | $15.88 | $15.88 | 5,569 |
| 2022-08-03 | $15.59 | $15.82 | $15.59 | $15.81 | $15.81 | 6,638 |
| 2022-08-02 | $15.38 | $15.54 | $15.36 | $15.40 | $15.40 | 6,130 |
| 2022-08-01 | $15.09 | $15.52 | $15.09 | $15.29 | $15.29 | 11,924 |
| 2022-07-29 | $15.02 | $15.23 | $15.02 | $15.23 | $15.23 | 12,252 |
| 2022-07-28 | $14.85 | $15.13 | $14.84 | $15.13 | $15.13 | 7,094 |
| 2022-07-27 | $14.59 | $14.89 | $14.57 | $14.89 | $14.89 | 12,376 |
| 2022-07-26 | $14.49 | $14.49 | $14.42 | $14.44 | $14.44 | 1,809 |
| 2022-07-25 | $14.67 | $14.81 | $14.67 | $14.74 | $14.74 | 7,345 |
| 2022-07-22 | $15.11 | $15.11 | $14.74 | $14.80 | $14.80 | 2,318 |
| 2022-07-21 | $14.87 | $15.14 | $14.87 | $15.14 | $15.14 | 3,632 |
| 2022-07-20 | $14.57 | $14.99 | $14.57 | $14.96 | $14.96 | 5,876 |
| 2022-07-19 | $14.34 | $14.61 | $14.34 | $14.61 | $14.61 | 1,907 |
| 2022-07-18 | $14.31 | $14.46 | $14.14 | $14.14 | $14.14 | 6,721 |
| 2022-07-15 | $14.12 | $14.19 | $14.12 | $14.19 | $14.19 | 1,815 |
| 2022-07-14 | $13.98 | $13.98 | $13.71 | $13.87 | $13.87 | 8,126 |
| 2022-07-13 | $13.92 | $14.19 | $13.92 | $14.11 | $14.11 | 2,912 |
| 2022-07-12 | $14.22 | $14.31 | $14.05 | $14.13 | $14.13 | 3,021 |
| 2022-07-11 | $14.49 | $14.49 | $14.25 | $14.25 | $14.25 | 1,471 |
| 2022-07-08 | $14.51 | $14.70 | $14.51 | $14.57 | $14.57 | 6,626 |
| 2022-07-07 | $14.29 | $14.62 | $14.29 | $14.62 | $14.62 | 4,610 |
| 2022-07-06 | $14.28 | $14.33 | $14.10 | $14.23 | $14.23 | 5,091 |
| 2022-07-05 | $13.76 | $14.31 | $13.76 | $14.31 | $14.31 | 4,907 |
| 2022-07-01 | $13.92 | $14.01 | $13.76 | $14.01 | $14.01 | 2,569 |
| 2022-06-30 | $13.56 | $13.84 | $13.53 | $13.71 | $13.71 | 7,907 |
| 2022-06-29 | $14.06 | $14.06 | $13.89 | $14.00 | $14.00 | 4,178 |
| 2022-06-28 | $14.49 | $14.60 | $14.06 | $14.06 | $14.06 | 3,616 |
| 2022-06-27 | $14.66 | $14.66 | $14.47 | $14.47 | $14.47 | 10,307 |
| 2022-06-24 | $14.27 | $14.55 | $14.27 | $14.55 | $14.55 | 14,543 |
| 2022-06-23 | $13.73 | $14.05 | $13.73 | $14.04 | $14.04 | 9,318 |
| 2022-06-22 | $13.41 | $13.75 | $13.41 | $13.69 | $13.69 | 2,576 |
| 2022-06-21 | $13.65 | $13.80 | $13.54 | $13.54 | $13.54 | 10,423 |
| 2022-06-17 | $13.11 | $13.47 | $13.11 | $13.40 | $13.40 | 13,253 |
| 2022-06-16 | $13.43 | $13.43 | $13.06 | $13.11 | $13.11 | 17,074 |
| 2022-06-15 | $13.43 | $13.74 | $13.43 | $13.74 | $13.74 | 10,959 |
| 2022-06-14 | $13.49 | $13.53 | $13.33 | $13.35 | $13.35 | 12,413 |
| 2022-06-13 | $13.68 | $13.82 | $13.40 | $13.45 | $13.45 | 23,639 |
| 2022-06-10 | $14.40 | $14.40 | $14.15 | $14.20 | $14.20 | 9,865 |
| 2022-06-09 | $14.88 | $14.90 | $14.66 | $14.66 | $14.66 | 5,542 |
| 2022-06-08 | $15.02 | $15.20 | $14.88 | $14.88 | $14.88 | 9,276 |
| 2022-06-07 | $14.74 | $15.15 | $14.74 | $15.15 | $15.15 | 6,997 |
| 2022-06-06 | $15.04 | $15.19 | $14.88 | $14.96 | $14.96 | 16,610 |
| 2022-06-03 | $14.92 | $14.99 | $14.88 | $14.88 | $14.88 | 5,382 |
| 2022-06-02 | $14.62 | $15.16 | $14.62 | $15.15 | $15.15 | 9,307 |
| 2022-06-01 | $14.95 | $14.95 | $14.51 | $14.65 | $14.65 | 4,678 |
| 2022-05-31 | $15.07 | $15.07 | $14.82 | $14.84 | $14.84 | 5,505 |
| 2022-05-27 | $14.85 | $15.07 | $14.81 | $15.07 | $15.07 | 7,558 |
| 2022-05-26 | $14.20 | $14.65 | $14.20 | $14.61 | $14.61 | 22,953 |
| 2022-05-25 | $13.89 | $14.20 | $13.89 | $14.19 | $14.19 | 7,023 |
| 2022-05-24 | $14.04 | $14.04 | $13.74 | $13.87 | $13.87 | 11,352 |
| 2022-05-23 | $14.29 | $14.37 | $14.09 | $14.31 | $14.31 | 12,344 |
| 2022-05-20 | $14.53 | $14.53 | $13.80 | $14.19 | $14.19 | 16,184 |
| 2022-05-19 | $13.98 | $14.45 | $13.96 | $14.28 | $14.28 | 27,211 |
| 2022-05-18 | $14.57 | $14.57 | $14.06 | $14.10 | $14.10 | 13,787 |
| 2022-05-17 | $14.57 | $14.72 | $14.40 | $14.71 | $14.71 | 16,225 |
| 2022-05-16 | $14.48 | $14.55 | $14.33 | $14.33 | $14.33 | 5,512 |
| 2022-05-13 | $14.21 | $14.60 | $14.20 | $14.53 | $14.53 | 18,658 |
| 2022-05-12 | $13.60 | $14.09 | $13.48 | $13.90 | $13.90 | 18,226 |
| 2022-05-11 | $13.88 | $14.26 | $13.64 | $13.65 | $13.65 | 8,819 |
| 2022-05-10 | $14.40 | $14.40 | $13.64 | $13.99 | $13.99 | 25,068 |
| 2022-05-09 | $14.51 | $14.64 | $14.01 | $14.06 | $14.06 | 35,804 |
| 2022-05-06 | $15.00 | $15.02 | $14.61 | $14.82 | $14.82 | 19,064 |
| 2022-05-05 | $15.77 | $15.77 | $15.05 | $15.18 | $15.18 | 27,127 |
| 2022-05-04 | $15.56 | $16.07 | $15.34 | $16.04 | $16.04 | 7,422 |
| 2022-05-03 | $15.57 | $15.70 | $15.54 | $15.61 | $15.61 | 8,835 |
| 2022-05-02 | $15.48 | $15.66 | $15.26 | $15.66 | $15.66 | 9,673 |
| 2022-04-29 | $15.71 | $15.95 | $15.33 | $15.35 | $15.35 | 5,754 |
| 2022-04-28 | $15.81 | $15.97 | $15.40 | $15.89 | $15.89 | 13,565 |
| 2022-04-27 | $15.65 | $15.80 | $15.56 | $15.57 | $15.57 | 9,205 |
| 2022-04-26 | $16.02 | $16.02 | $15.64 | $15.64 | $15.64 | 22,215 |
| 2022-04-25 | $16.10 | $16.18 | $15.86 | $16.17 | $16.17 | 31,375 |
| 2022-04-22 | $16.49 | $16.50 | $16.11 | $16.19 | $16.19 | 18,578 |
| 2022-04-21 | $17.00 | $17.06 | $16.38 | $16.40 | $16.40 | 6,408 |
| 2022-04-20 | $16.99 | $17.00 | $16.85 | $16.85 | $16.85 | 3,705 |
| 2022-04-19 | $16.50 | $17.05 | $16.50 | $17.00 | $17.00 | 7,244 |
| 2022-04-18 | $16.79 | $16.79 | $16.42 | $16.51 | $16.51 | 13,959 |
| 2022-04-14 | $17.14 | $17.18 | $16.80 | $16.80 | $16.80 | 10,598 |
| 2022-04-13 | $16.80 | $17.11 | $16.65 | $17.09 | $17.09 | 13,425 |
| 2022-04-12 | $16.99 | $17.16 | $16.66 | $16.69 | $16.69 | 7,740 |
| 2022-04-11 | $16.89 | $16.98 | $16.68 | $16.79 | $16.79 | 7,870 |
| 2022-04-08 | $17.06 | $17.13 | $16.88 | $16.88 | $16.88 | 8,119 |
| 2022-04-07 | $17.06 | $17.12 | $16.43 | $17.04 | $17.04 | 26,607 |
| 2022-04-06 | $17.39 | $17.39 | $16.86 | $17.03 | $17.03 | 27,427 |
| 2022-04-05 | $18.00 | $18.04 | $17.41 | $17.43 | $17.43 | 24,407 |
| 2022-04-04 | $17.74 | $17.84 | $17.65 | $17.79 | $17.79 | 24,018 |
| 2022-04-01 | $17.61 | $17.64 | $17.43 | $17.59 | $17.59 | 14,701 |
| 2022-03-31 | $17.67 | $17.72 | $17.46 | $17.47 | $17.47 | 7,342 |
| 2022-03-30 | $17.95 | $18.00 | $17.67 | $17.70 | $17.70 | 18,728 |
| 2022-03-29 | $17.94 | $18.09 | $17.82 | $18.05 | $18.05 | 25,669 |
| 2022-03-28 | $17.51 | $17.56 | $17.26 | $17.56 | $17.56 | 11,190 |
| 2022-03-25 | $17.50 | $17.65 | $17.25 | $17.40 | $17.40 | 13,663 |
| 2022-03-24 | $17.33 | $17.53 | $17.20 | $17.53 | $17.53 | 30,382 |
| 2022-03-23 | $17.61 | $17.62 | $17.33 | $17.33 | $17.33 | 9,671 |
| 2022-03-22 | $17.50 | $17.65 | $17.41 | $17.63 | $17.63 | 19,512 |
| 2022-03-21 | $17.29 | $17.50 | $17.19 | $17.44 | $17.44 | 21,246 |
| 2022-03-18 | $17.08 | $17.50 | $17.03 | $17.50 | $17.50 | 23,945 |
| 2022-03-17 | $16.50 | $17.09 | $16.41 | $17.09 | $17.09 | 15,845 |
| 2022-03-16 | $16.11 | $16.69 | $16.11 | $16.69 | $16.69 | 28,057 |
| 2022-03-15 | $15.90 | $16.09 | $15.70 | $16.08 | $16.08 | 13,777 |
| 2022-03-14 | $16.01 | $16.60 | $15.61 | $15.72 | $15.72 | 51,610 |
| 2022-03-11 | $16.74 | $16.74 | $16.11 | $16.12 | $16.12 | 14,544 |
| 2022-03-10 | $16.55 | $16.59 | $16.27 | $16.55 | $16.55 | 32,957 |
| 2022-03-09 | $16.65 | $16.80 | $16.52 | $16.75 | $16.75 | 33,333 |
| 2022-03-08 | $16.23 | $16.58 | $16.01 | $16.19 | $16.19 | 45,455 |
| 2022-03-07 | $16.94 | $16.94 | $16.05 | $16.14 | $16.14 | 53,373 |
| 2022-03-04 | $17.11 | $17.11 | $16.65 | $16.80 | $16.80 | 24,786 |
| 2022-03-03 | $17.68 | $17.68 | $17.05 | $17.12 | $17.12 | 28,884 |
| 2022-03-02 | $17.40 | $17.54 | $17.12 | $17.49 | $17.49 | 23,240 |
| 2022-03-01 | $17.38 | $17.59 | $17.13 | $17.25 | $17.25 | 61,259 |
| 2022-02-28 | $17.42 | $17.62 | $17.26 | $17.53 | $17.53 | 42,153 |
| 2022-02-25 | $17.35 | $17.47 | $17.04 | $17.46 | $17.46 | 41,124 |
| 2022-02-24 | $16.41 | $17.24 | $16.00 | $17.22 | $17.22 | 58,359 |
| 2022-02-23 | $17.30 | $17.30 | $16.57 | $16.61 | $16.61 | 66,314 |
| 2022-02-22 | $17.81 | $17.81 | $16.90 | $17.00 | $17.00 | 89,505 |
| 2022-02-18 | $18.14 | $18.14 | $17.45 | $17.75 | $17.75 | 212,378 |
| 2022-02-17 | $18.15 | $18.15 | $17.66 | $17.77 | $17.77 | 149,203 |
| 2022-02-16 | $18.23 | $18.23 | $17.89 | $18.15 | $18.15 | 94,447 |
| 2022-02-15 | $18.35 | $18.35 | $17.75 | $18.29 | $18.29 | 17,227 |
| 2022-02-14 | $17.58 | $17.96 | $17.50 | $17.77 | $17.77 | 14,320 |
| 2022-02-11 | $18.18 | $18.22 | $17.62 | $17.74 | $17.74 | 17,397 |
| 2022-02-10 | $18.35 | $18.49 | $17.97 | $18.07 | $18.07 | 33,878 |
| 2022-02-09 | $17.97 | $18.40 | $17.97 | $18.34 | $18.34 | 32,635 |
| 2022-02-08 | $17.60 | $17.89 | $17.55 | $17.89 | $17.89 | 8,753 |
| 2022-02-07 | $17.74 | $17.78 | $17.52 | $17.56 | $17.56 | 28,550 |
| 2022-02-04 | $17.20 | $17.67 | $17.20 | $17.55 | $17.55 | 19,075 |
| 2022-02-03 | $17.44 | $17.57 | $17.28 | $17.30 | $17.30 | 61,487 |
| 2022-02-02 | $18.09 | $18.09 | $17.65 | $17.74 | $17.74 | 32,934 |
| 2022-02-01 | $17.85 | $17.92 | $17.54 | $17.92 | $17.92 | 53,849 |
| 2022-01-31 | $17.04 | $17.72 | $17.04 | $17.72 | $17.72 | 51,774 |
| 2022-01-28 | $16.68 | $16.98 | $16.41 | $16.98 | $16.98 | 44,275 |
| 2022-01-27 | $17.05 | $17.09 | $16.53 | $16.65 | $16.65 | 30,731 |
| 2022-01-26 | $17.37 | $17.37 | $16.64 | $16.71 | $16.71 | 29,181 |
| 2022-01-25 | $17.30 | $17.30 | $16.83 | $16.92 | $16.92 | 51,386 |
| 2022-01-24 | $17.25 | $17.45 | $16.41 | $17.45 | $17.45 | 138,919 |
| 2022-01-21 | $17.42 | $17.61 | $17.02 | $17.02 | $17.02 | 145,269 |
| 2022-01-20 | $17.89 | $18.16 | $17.45 | $17.46 | $17.46 | 42,342 |
| 2022-01-19 | $18.13 | $18.13 | $17.70 | $17.70 | $17.70 | 37,737 |
| 2022-01-18 | $18.98 | $19.01 | $17.84 | $17.87 | $17.87 | 115,919 |
| 2022-01-14 | $18.40 | $18.59 | $18.01 | $18.34 | $18.34 | 174,039 |
| 2022-01-13 | $19.05 | $19.05 | $18.38 | $18.42 | $18.42 | 112,144 |
| 2022-01-12 | $19.33 | $19.33 | $18.76 | $18.84 | $18.84 | 273,836 |
| 2022-01-11 | $18.91 | $19.19 | $18.66 | $19.02 | $19.02 | 165,799 |
| 2022-01-10 | $19.92 | $19.92 | $18.20 | $18.72 | $18.72 | 163,409 |
| 2022-01-07 | $19.09 | $19.15 | $18.77 | $18.79 | $18.79 | 18,402 |
| 2022-01-06 | $20.00 | $20.00 | $18.64 | $18.90 | $18.90 | 24,949 |
| 2022-01-05 | $19.60 | $19.68 | $18.89 | $18.89 | $18.89 | 10,034 |
| 2022-01-04 | $20.00 | $20.00 | $19.45 | $19.63 | $19.63 | 21,216 |
| 2022-01-03 | $20.00 | $20.00 | $19.70 | $19.86 | $19.86 | 53,252 |
| 2021-12-31 | $20.08 | $20.29 | $19.95 | $19.95 | $19.95 | 138,252 |