Cambria Cannabis ETF (TOKE) Exchange: BATS
Data as of April 16, 2024
$6.04 ($-0.20) -3.23%
Cambria Cannabis ETF - Daily Information
Click for more stock information on Cambria Cannabis ETF.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $6.23 |
| Previous Close | $6.04 |
| High | $6.23 |
| Low | $6.03 |
| Adjusted Open | $6.23 |
| Previous Adjusted Close | $6.04 |
| Adjusted High | $6.23 |
| Adjusted Low | $6.03 |
About Cambria Cannabis ETF (TOKE)
The Fund seeks to achieve its investment objective by investing, under normal market conditions, primarily in global equity securities that provide a broad exposure to the cannabis industry. Equity securities that provide broad exposure to the cannabis industry include companies that (i) engage in or support the legal production, cultivation, and/or sale of cannabis, including marijuana and hemp, such as certain agrobusiness, biotechnology, life sciences, pharmaceutical, retail, finance, and real estate companies, (ii) perform lawful research as to the medical and pharmaceutical applications of marijuana and cannabis extracts, including cannabinoids, or (iii) produce and develop devices, goods, and equipment related to the cannabis industry, including hemp and its legal derivatives (collectively, "Cannabis Companies"). As the cannabis industry matures over time, Cambria Investment Management, L.P., the Fund's investment adviser ("Cambria"), expects that the industry will grow and crossover with other established industries such as tobacco, food, alcohol, medicine, tourism, and personal care, and the definition of Cannabis Company will evolve as new business lines and products develop. Under the Farm Bill of 2018, hemp is defined as being derived from cannabis plants and plant parts that contain 0.3% or less of tetrahydrocannabinol (THC), the psychoactive agent found in marijuana, in their leaves and flowering heads. Hemp is commonly used to produce textiles, paper products, rope, and construction materials, and legal derivatives of hemp, such as hemp seeds, hemp seed oil and hemp seed protein, can be used in food products, cosmetics, plastics, and biofuel. Cannabinoids, such as THC and cannabidiol (CBD), are chemical compounds found in the cannabis plant that may be used in lawful research and the development of prescription drugs. To be identified as a Cannabis Company, Cambria must determine that a company derives a significant portion (i.e., at least 50%) of its revenue or profits from the legal sale, cultivation, production, or provision of cannabis-related products, services, or research. The Fund will only invest in publicly-traded Cannabis Companies that operate in a jurisdiction where the Cannabis Companies' cannabis-related business activities are legal under the national and local laws of the relevant jurisdiction, including U.S. federal and state laws. Further, the Fund will only invest in Cannabis Companies listed and traded on a national securities exchange that requires compliance with all laws, rules and regulations applicable to their business, including U.S. federal law. Accordingly, the Fund does not currently (directly or indirectly) invest in Cannabis Companies located in the U.S. if their cannabis-related business activities are illegal under U.S. federal law, even if such activities are legal under state law. If U.S. federal law changes in the future and these cannabis-related business activities become legal at the federal level, the Fund will begin investing in these U.S.-listed Cannabis Companies in accordance with the Fund's investment objective and principal investment strategy. Under normal market conditions, at least 80% of the value of the Fund's net assets (plus borrowings for investment purposes) will be invested in Cannabis Companies. The Fund generally expects to invest in Cannabis Companies across a broad market capitalization spectrum of micro-, small-, and mid-capitalization stocks. While the Fund will target investing in approximately 20 to 50 of the top Cannabis Companies based on Cambria's determination as to their exposure to the cannabis industry, the quantity of holdings in the Fund will be based on a number of factors, including the asset size of the Fund and the number of companies that satisfy Cambria's quantitative measurements at any one time. Filters will be implemented to screen for companies that pass various market capitalization, and liquidity requirements. The Fund expects to concentrate (hold more than 25% of) its assets in Cannabis Companies domiciled or principally traded in Canada and invest a significant portion of its assets in Cannabis Companies domiciled or principally traded in Australia, Europe or Asia. The Fund's portfolio will be rebalanced periodically, but no less frequently than annually, to meet Cambria's internal target allocations, which are developed pursuant to Cambria's quantitative strategy. If, after acquiring a Cannabis Company's securities, Cambria identifies or becomes aware that the company no longer meets the Fund's definition of Cannabis Companies, the Fund will promptly sell that position. The Fund may sell a security when Cambria believes that the security is overvalued or better investment opportunities are available, to invest in cash and cash equivalents, or to meet redemptions.
Invest in Cambria Cannabis ETF (TOKE)
Historical Stock Data for Cambria Cannabis ETF (TOKE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $6.23 | $6.23 | $6.03 | $6.04 | $6.04 | 10,012 |
| 2024-04-11 | $6.33 | $6.33 | $6.15 | $6.24 | $6.24 | 3,175 |
| 2024-04-10 | $6.18 | $6.38 | $6.18 | $6.28 | $6.28 | 8,232 |
| 2024-04-09 | $6.36 | $6.42 | $6.25 | $6.34 | $6.34 | 6,213 |
| 2024-04-08 | $6.41 | $6.64 | $6.41 | $6.49 | $6.49 | 6,109 |
| 2024-04-05 | $6.48 | $6.48 | $6.31 | $6.43 | $6.43 | 8,988 |
| 2024-04-04 | $6.89 | $6.89 | $6.40 | $6.41 | $6.41 | 22,452 |
| 2024-04-03 | $6.43 | $6.79 | $6.33 | $6.79 | $6.79 | 8,148 |
| 2024-04-02 | $6.37 | $6.50 | $6.35 | $6.44 | $6.44 | 9,479 |
| 2024-04-01 | $6.49 | $6.53 | $6.30 | $6.35 | $6.35 | 17,398 |
| 2024-03-28 | $6.51 | $6.58 | $6.38 | $6.42 | $6.42 | 22,878 |
| 2024-03-27 | $6.43 | $6.49 | $6.30 | $6.49 | $6.49 | 7,189 |
| 2024-03-26 | $6.26 | $6.36 | $6.24 | $6.30 | $6.30 | 5,327 |
| 2024-03-25 | $6.37 | $6.41 | $6.23 | $6.23 | $6.23 | 3,418 |
| 2024-03-22 | $6.18 | $6.32 | $6.17 | $6.30 | $6.30 | 3,499 |
| 2024-03-21 | $6.01 | $6.13 | $6.00 | $6.13 | $6.13 | 4,216 |
| 2024-03-20 | $6.01 | $6.12 | $5.99 | $6.12 | $6.06 | 4,576 |
| 2024-03-19 | $6.04 | $6.04 | $5.96 | $6.02 | $5.96 | 5,713 |
| 2024-03-18 | $5.82 | $6.05 | $5.82 | $6.04 | $5.98 | 7,650 |
| 2024-03-15 | $5.67 | $5.81 | $5.67 | $5.81 | $5.81 | 4,430 |
| 2024-03-14 | $5.75 | $5.75 | $5.67 | $5.67 | $5.67 | 4,388 |
| 2024-03-13 | $5.71 | $5.80 | $5.70 | $5.76 | $5.76 | 3,202 |
| 2024-03-12 | $5.68 | $5.74 | $5.68 | $5.74 | $5.74 | 1,237 |
| 2024-03-11 | $5.81 | $5.81 | $5.75 | $5.76 | $5.76 | 2,004 |
| 2024-03-08 | $5.65 | $5.78 | $5.65 | $5.78 | $5.78 | 4,640 |
| 2024-03-07 | $5.65 | $5.65 | $5.59 | $5.63 | $5.63 | 2,783 |
| 2024-03-06 | $5.54 | $5.68 | $5.52 | $5.61 | $5.61 | 7,495 |
| 2024-03-05 | $5.60 | $5.67 | $5.55 | $5.55 | $5.55 | 4,964 |
| 2024-03-04 | $5.77 | $5.77 | $5.59 | $5.59 | $5.59 | 7,463 |
| 2024-03-01 | $5.73 | $5.73 | $5.67 | $5.68 | $5.68 | 4,219 |
| 2024-02-29 | $5.70 | $5.74 | $5.65 | $5.70 | $5.70 | 3,564 |
| 2024-02-28 | $5.75 | $5.79 | $5.67 | $5.72 | $5.72 | 3,702 |
| 2024-02-27 | $5.68 | $5.81 | $5.67 | $5.73 | $5.73 | 4,036 |
| 2024-02-26 | $5.72 | $5.76 | $5.65 | $5.74 | $5.74 | 13,778 |
| 2024-02-23 | $5.62 | $5.74 | $5.62 | $5.74 | $5.74 | 2,318 |
| 2024-02-22 | $5.62 | $5.70 | $5.58 | $5.67 | $5.67 | 3,971 |
| 2024-02-21 | $5.66 | $5.73 | $5.60 | $5.62 | $5.62 | 9,775 |
| 2024-02-20 | $5.68 | $5.77 | $5.67 | $5.70 | $5.70 | 5,782 |
| 2024-02-16 | $5.75 | $5.78 | $5.68 | $5.76 | $5.76 | 1,906 |
| 2024-02-15 | $5.72 | $5.79 | $5.64 | $5.79 | $5.79 | 2,971 |
| 2024-02-14 | $5.56 | $5.69 | $5.52 | $5.61 | $5.61 | 2,957 |
| 2024-02-13 | $5.63 | $5.64 | $5.51 | $5.58 | $5.58 | 1,767 |
| 2024-02-12 | $5.73 | $5.78 | $5.68 | $5.74 | $5.74 | 5,605 |
| 2024-02-09 | $5.67 | $5.70 | $5.65 | $5.68 | $5.68 | 5,657 |
| 2024-02-08 | $5.67 | $5.71 | $5.58 | $5.69 | $5.69 | 6,934 |
| 2024-02-07 | $5.76 | $5.79 | $5.66 | $5.66 | $5.66 | 10,613 |
| 2024-02-06 | $5.57 | $5.78 | $5.57 | $5.78 | $5.78 | 7,101 |
| 2024-02-05 | $5.62 | $5.70 | $5.55 | $5.62 | $5.62 | 18,924 |
| 2024-02-02 | $5.89 | $5.89 | $5.66 | $5.74 | $5.74 | 5,439 |
| 2024-02-01 | $5.65 | $5.84 | $5.60 | $5.84 | $5.84 | 3,538 |
| 2024-01-31 | $5.71 | $5.73 | $5.68 | $5.68 | $5.68 | 2,911 |
| 2024-01-30 | $5.66 | $5.76 | $5.66 | $5.75 | $5.75 | 4,820 |
| 2024-01-29 | $5.80 | $5.84 | $5.70 | $5.80 | $5.80 | 7,006 |
| 2024-01-26 | $5.72 | $5.80 | $5.71 | $5.74 | $5.74 | 4,283 |
| 2024-01-25 | $5.82 | $5.86 | $5.65 | $5.71 | $5.71 | 4,034 |
| 2024-01-24 | $5.72 | $5.81 | $5.65 | $5.75 | $5.75 | 5,483 |
| 2024-01-23 | $5.85 | $5.85 | $5.72 | $5.78 | $5.78 | 2,706 |
| 2024-01-22 | $5.69 | $5.91 | $5.69 | $5.75 | $5.75 | 6,464 |
| 2024-01-19 | $5.61 | $5.74 | $5.60 | $5.71 | $5.71 | 4,058 |
| 2024-01-18 | $5.83 | $5.83 | $5.68 | $5.70 | $5.70 | 2,817 |
| 2024-01-17 | $5.80 | $5.80 | $5.74 | $5.74 | $5.74 | 3,521 |
| 2024-01-16 | $5.79 | $5.90 | $5.77 | $5.85 | $5.85 | 5,241 |
| 2024-01-12 | $5.81 | $5.84 | $5.74 | $5.77 | $5.77 | 3,032 |
| 2024-01-11 | $5.87 | $5.87 | $5.70 | $5.82 | $5.82 | 5,640 |
| 2024-01-10 | $5.79 | $5.79 | $5.75 | $5.77 | $5.77 | 4,420 |
| 2024-01-09 | $5.99 | $5.99 | $5.80 | $5.81 | $5.81 | 2,533 |
| 2024-01-08 | $5.93 | $5.99 | $5.86 | $5.96 | $5.96 | 5,920 |
| 2024-01-05 | $5.92 | $5.92 | $5.86 | $5.91 | $5.91 | 3,018 |
| 2024-01-04 | $5.88 | $5.88 | $5.83 | $5.85 | $5.85 | 3,666 |
| 2024-01-03 | $5.80 | $5.91 | $5.80 | $5.88 | $5.88 | 2,171 |
| 2024-01-02 | $5.80 | $5.96 | $5.80 | $5.86 | $5.86 | 2,141 |
| 2023-12-29 | $5.98 | $5.98 | $5.82 | $5.83 | $5.83 | 7,966 |
| 2023-12-28 | $5.82 | $5.92 | $5.78 | $5.89 | $5.89 | 20,191 |
| 2023-12-27 | $5.80 | $5.90 | $5.80 | $5.86 | $5.86 | 13,219 |
| 2023-12-26 | $5.89 | $5.89 | $5.78 | $5.81 | $5.81 | 15,156 |
| 2023-12-22 | $5.72 | $5.79 | $5.72 | $5.75 | $5.75 | 9,185 |
| 2023-12-21 | $5.58 | $5.68 | $5.58 | $5.66 | $5.66 | 12,495 |
| 2023-12-20 | $5.62 | $5.73 | $5.59 | $5.60 | $5.60 | 7,887 |
| 2023-12-19 | $5.71 | $5.71 | $5.66 | $5.70 | $5.70 | 24,334 |
| 2023-12-18 | $5.59 | $5.64 | $5.59 | $5.61 | $5.61 | 3,726 |
| 2023-12-15 | $5.63 | $5.69 | $5.61 | $5.64 | $5.64 | 6,067 |
| 2023-12-14 | $5.72 | $5.82 | $5.69 | $5.71 | $5.71 | 6,729 |
| 2023-12-13 | $5.50 | $5.71 | $5.50 | $5.71 | $5.65 | 4,995 |
| 2023-12-12 | $5.56 | $5.57 | $5.54 | $5.55 | $5.55 | 3,539 |
| 2023-12-11 | $5.62 | $5.70 | $5.60 | $5.62 | $5.62 | 7,036 |
| 2023-12-08 | $5.67 | $5.70 | $5.66 | $5.70 | $5.70 | 589 |
| 2023-12-07 | $5.58 | $5.66 | $5.58 | $5.66 | $5.66 | 3,922 |
| 2023-12-06 | $5.65 | $5.65 | $5.63 | $5.63 | $5.63 | 2,748 |
| 2023-12-05 | $5.75 | $5.75 | $5.68 | $5.68 | $5.68 | 3,849 |
| 2023-12-04 | $5.65 | $5.82 | $5.65 | $5.80 | $5.80 | 4,402 |
| 2023-12-01 | $5.57 | $5.71 | $5.57 | $5.71 | $5.71 | 1,622 |
| 2023-11-30 | $5.60 | $5.60 | $5.52 | $5.58 | $5.58 | 1,712 |
| 2023-11-29 | $5.61 | $5.63 | $5.57 | $5.57 | $5.57 | 5,512 |
| 2023-11-28 | $5.51 | $5.54 | $5.51 | $5.53 | $5.53 | 1,041 |
| 2023-11-27 | $5.61 | $5.61 | $5.55 | $5.55 | $5.55 | 1,019 |
| 2023-11-24 | $5.60 | $5.64 | $5.57 | $5.57 | $5.57 | 1,355 |
| 2023-11-22 | $5.52 | $5.55 | $5.52 | $5.55 | $5.55 | 2,371 |
| 2023-11-21 | $5.59 | $5.59 | $5.50 | $5.51 | $5.51 | 1,928 |
| 2023-11-20 | $5.48 | $5.56 | $5.48 | $5.56 | $5.56 | 1,073 |
| 2023-11-17 | $5.53 | $5.53 | $5.48 | $5.50 | $5.50 | 3,337 |
| 2023-11-16 | $5.48 | $5.48 | $5.44 | $5.44 | $5.44 | 1,490 |
| 2023-11-15 | $5.50 | $5.60 | $5.48 | $5.51 | $5.51 | 6,301 |
| 2023-11-14 | $5.32 | $5.50 | $5.32 | $5.50 | $5.50 | 6,001 |
| 2023-11-13 | $5.27 | $5.38 | $5.27 | $5.35 | $5.35 | 3,341 |
| 2023-11-10 | $5.22 | $5.35 | $5.22 | $5.32 | $5.32 | 3,092 |
| 2023-11-09 | $5.40 | $5.40 | $5.27 | $5.29 | $5.29 | 2,299 |
| 2023-11-08 | $5.51 | $5.53 | $5.45 | $5.45 | $5.45 | 7,388 |
| 2023-11-07 | $5.48 | $5.50 | $5.47 | $5.48 | $5.48 | 1,266 |
| 2023-11-06 | $5.50 | $5.59 | $5.48 | $5.51 | $5.51 | 2,031 |
| 2023-11-03 | $5.35 | $5.51 | $5.35 | $5.50 | $5.50 | 16,458 |
| 2023-11-02 | $5.35 | $5.38 | $5.32 | $5.37 | $5.37 | 1,718 |
| 2023-11-01 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 436 |
| 2023-10-31 | $5.15 | $5.20 | $5.15 | $5.20 | $5.20 | 7,883 |
| 2023-10-30 | $5.11 | $5.18 | $5.11 | $5.17 | $5.17 | 1,290 |
| 2023-10-27 | $5.26 | $5.26 | $5.11 | $5.11 | $5.11 | 5,897 |
| 2023-10-26 | $5.30 | $5.30 | $5.14 | $5.20 | $5.20 | 8,107 |
| 2023-10-25 | $5.30 | $5.36 | $5.25 | $5.29 | $5.29 | 1,692 |
| 2023-10-24 | $5.21 | $5.36 | $5.21 | $5.35 | $5.35 | 4,128 |
| 2023-10-23 | $5.28 | $5.30 | $5.23 | $5.23 | $5.23 | 1,974 |
| 2023-10-20 | $5.37 | $5.37 | $5.31 | $5.31 | $5.31 | 5,090 |
| 2023-10-19 | $5.43 | $5.44 | $5.38 | $5.39 | $5.39 | 2,427 |
| 2023-10-18 | $5.47 | $5.54 | $5.46 | $5.46 | $5.46 | 2,435 |
| 2023-10-17 | $5.47 | $5.58 | $5.47 | $5.58 | $5.58 | 1,427 |
| 2023-10-16 | $5.41 | $5.52 | $5.41 | $5.52 | $5.52 | 1,817 |
| 2023-10-13 | $5.51 | $5.51 | $5.41 | $5.43 | $5.43 | 2,142 |
| 2023-10-12 | $5.54 | $5.56 | $5.40 | $5.41 | $5.41 | 7,472 |
| 2023-10-11 | $5.93 | $5.93 | $5.57 | $5.58 | $5.58 | 6,757 |
| 2023-10-10 | $5.61 | $5.63 | $5.55 | $5.63 | $5.63 | 1,395 |
| 2023-10-09 | $5.43 | $5.53 | $5.43 | $5.52 | $5.52 | 8,154 |
| 2023-10-06 | $5.50 | $5.62 | $5.45 | $5.59 | $5.59 | 3,976 |
| 2023-10-05 | $5.65 | $5.65 | $5.51 | $5.54 | $5.54 | 3,247 |
| 2023-10-04 | $5.62 | $5.62 | $5.50 | $5.58 | $5.58 | 4,557 |
| 2023-10-03 | $5.53 | $5.80 | $5.52 | $5.52 | $5.52 | 9,465 |
| 2023-10-02 | $5.83 | $5.96 | $5.60 | $5.63 | $5.63 | 13,052 |
| 2023-09-29 | $5.91 | $5.91 | $5.77 | $5.78 | $5.78 | 5,508 |
| 2023-09-28 | $5.92 | $5.92 | $5.75 | $5.81 | $5.81 | 14,593 |
| 2023-09-27 | $5.99 | $5.99 | $5.77 | $5.84 | $5.84 | 6,415 |
| 2023-09-26 | $6.11 | $6.11 | $5.86 | $5.86 | $5.86 | 1,367 |
| 2023-09-25 | $6.02 | $6.02 | $5.79 | $5.93 | $5.93 | 4,724 |
| 2023-09-22 | $6.05 | $6.05 | $5.78 | $5.91 | $5.91 | 4,826 |
| 2023-09-21 | $5.99 | $5.99 | $5.95 | $5.99 | $5.99 | 1,891 |
| 2023-09-20 | $6.28 | $6.28 | $6.12 | $6.12 | $6.06 | 2,930 |
| 2023-09-19 | $6.16 | $6.16 | $6.09 | $6.15 | $6.08 | 1,275 |
| 2023-09-18 | $6.46 | $6.46 | $6.22 | $6.22 | $6.16 | 4,782 |
| 2023-09-15 | $6.56 | $6.56 | $6.36 | $6.37 | $6.31 | 10,088 |
| 2023-09-14 | $6.43 | $6.44 | $6.28 | $6.35 | $6.29 | 5,857 |
| 2023-09-13 | $6.28 | $6.36 | $6.00 | $6.26 | $6.19 | 9,336 |
| 2023-09-12 | $6.58 | $6.58 | $6.25 | $6.31 | $6.24 | 15,155 |
| 2023-09-11 | $6.35 | $6.46 | $6.23 | $6.36 | $6.30 | 12,221 |
| 2023-09-08 | $6.09 | $6.17 | $6.00 | $6.15 | $6.09 | 5,276 |
| 2023-09-07 | $6.04 | $6.08 | $6.03 | $6.04 | $6.04 | 3,415 |
| 2023-09-06 | $6.18 | $6.18 | $6.03 | $6.05 | $6.05 | 9,640 |
| 2023-09-05 | $6.27 | $6.31 | $6.16 | $6.19 | $6.19 | 6,309 |
| 2023-09-01 | $6.29 | $6.34 | $6.18 | $6.19 | $6.19 | 4,088 |
| 2023-08-31 | $6.25 | $6.33 | $6.03 | $6.14 | $6.14 | 21,537 |
| 2023-08-30 | $5.90 | $6.23 | $5.90 | $6.01 | $6.01 | 34,682 |
| 2023-08-29 | $5.85 | $5.95 | $5.81 | $5.90 | $5.90 | 2,483 |
| 2023-08-28 | $5.76 | $5.82 | $5.76 | $5.80 | $5.80 | 4,275 |
| 2023-08-25 | $5.88 | $5.90 | $5.78 | $5.82 | $5.82 | 3,103 |
| 2023-08-24 | $5.97 | $5.97 | $5.70 | $5.76 | $5.76 | 7,199 |
| 2023-08-23 | $5.86 | $5.91 | $5.86 | $5.91 | $5.91 | 860 |
| 2023-08-22 | $5.86 | $5.87 | $5.85 | $5.87 | $5.87 | 3,853 |
| 2023-08-21 | $5.97 | $5.97 | $5.85 | $5.88 | $5.88 | 2,262 |
| 2023-08-18 | $5.93 | $5.93 | $5.86 | $5.89 | $5.89 | 2,630 |
| 2023-08-17 | $5.87 | $5.99 | $5.87 | $5.89 | $5.89 | 1,849 |
| 2023-08-16 | $5.95 | $5.95 | $5.86 | $5.88 | $5.88 | 26,623 |
| 2023-08-15 | $5.93 | $5.93 | $5.91 | $5.91 | $5.91 | 2,211 |
| 2023-08-14 | $6.00 | $6.00 | $5.89 | $6.00 | $6.00 | 5,464 |
| 2023-08-11 | $5.94 | $5.97 | $5.94 | $5.97 | $5.97 | 1,746 |
| 2023-08-10 | $6.00 | $6.04 | $5.95 | $5.97 | $5.97 | 1,960 |
| 2023-08-09 | $6.07 | $6.07 | $5.92 | $6.00 | $6.00 | 1,666 |
| 2023-08-08 | $5.94 | $6.09 | $5.94 | $6.09 | $6.09 | 1,863 |
| 2023-08-07 | $5.98 | $6.01 | $5.86 | $5.99 | $5.99 | 6,885 |
| 2023-08-04 | $6.06 | $6.07 | $6.00 | $6.02 | $6.02 | 1,801 |
| 2023-08-03 | $6.00 | $6.14 | $6.00 | $6.11 | $6.11 | 10,149 |
| 2023-08-02 | $6.06 | $6.17 | $5.93 | $6.15 | $6.15 | 17,600 |
| 2023-08-01 | $6.13 | $6.25 | $6.07 | $6.21 | $6.21 | 15,421 |
| 2023-07-31 | $6.06 | $6.21 | $6.06 | $6.21 | $6.21 | 3,481 |
| 2023-07-28 | $6.01 | $6.14 | $6.01 | $6.14 | $6.14 | 5,573 |
| 2023-07-27 | $6.10 | $6.10 | $5.97 | $6.02 | $6.02 | 4,591 |
| 2023-07-26 | $5.98 | $6.06 | $5.85 | $6.00 | $6.00 | 7,077 |
| 2023-07-25 | $5.90 | $5.97 | $5.90 | $5.97 | $5.97 | 1,314 |
| 2023-07-24 | $5.88 | $6.00 | $5.88 | $5.96 | $5.96 | 7,975 |
| 2023-07-21 | $5.95 | $5.96 | $5.92 | $5.92 | $5.92 | 5,746 |
| 2023-07-20 | $5.99 | $6.00 | $5.93 | $5.96 | $5.96 | 2,716 |
| 2023-07-19 | $5.83 | $5.99 | $5.83 | $5.99 | $5.99 | 4,371 |
| 2023-07-18 | $5.95 | $5.95 | $5.88 | $5.88 | $5.88 | 668 |
| 2023-07-17 | $5.90 | $5.90 | $5.84 | $5.85 | $5.85 | 3,892 |
| 2023-07-14 | $5.91 | $5.99 | $5.90 | $5.90 | $5.90 | 1,279 |
| 2023-07-13 | $6.00 | $6.00 | $5.95 | $5.98 | $5.98 | 2,042 |
| 2023-07-12 | $5.95 | $5.99 | $5.90 | $5.92 | $5.92 | 2,445 |
| 2023-07-11 | $5.81 | $5.97 | $5.81 | $5.94 | $5.94 | 4,212 |
| 2023-07-10 | $5.78 | $5.86 | $5.78 | $5.84 | $5.84 | 1,730 |
| 2023-07-07 | $5.84 | $5.87 | $5.76 | $5.84 | $5.84 | 4,863 |
| 2023-07-06 | $5.80 | $5.84 | $5.75 | $5.80 | $5.80 | 4,217 |
| 2023-07-05 | $5.77 | $5.90 | $5.77 | $5.82 | $5.82 | 11,196 |
| 2023-07-03 | $5.83 | $5.90 | $5.77 | $5.86 | $5.86 | 10,428 |
| 2023-06-30 | $5.82 | $5.82 | $5.61 | $5.77 | $5.77 | 2,771 |
| 2023-06-29 | $5.79 | $5.79 | $5.70 | $5.75 | $5.75 | 3,033 |
| 2023-06-28 | $5.64 | $5.69 | $5.61 | $5.68 | $5.68 | 8,491 |
| 2023-06-27 | $5.66 | $5.74 | $5.63 | $5.71 | $5.71 | 6,587 |
| 2023-06-26 | $5.70 | $5.70 | $5.64 | $5.68 | $5.68 | 2,433 |
| 2023-06-23 | $5.70 | $5.72 | $5.63 | $5.63 | $5.63 | 5,442 |
| 2023-06-22 | $5.69 | $5.75 | $5.69 | $5.72 | $5.72 | 23,426 |
| 2023-06-21 | $5.70 | $5.80 | $5.70 | $5.80 | $5.74 | 10,009 |
| 2023-06-20 | $5.74 | $5.75 | $5.70 | $5.72 | $5.67 | 4,784 |
| 2023-06-16 | $5.89 | $5.89 | $5.76 | $5.82 | $5.77 | 10,247 |
| 2023-06-15 | $5.72 | $5.85 | $5.72 | $5.84 | $5.79 | 12,387 |
| 2023-06-14 | $5.81 | $5.81 | $5.76 | $5.78 | $5.73 | 1,052 |
| 2023-06-13 | $5.82 | $5.84 | $5.77 | $5.84 | $5.79 | 2,467 |
| 2023-06-12 | $5.73 | $5.80 | $5.69 | $5.79 | $5.74 | 3,928 |
| 2023-06-09 | $5.75 | $5.84 | $5.69 | $5.69 | $5.69 | 4,967 |
| 2023-06-08 | $5.83 | $5.83 | $5.81 | $5.81 | $5.81 | 468 |
| 2023-06-07 | $5.59 | $5.91 | $5.59 | $5.80 | $5.80 | 3,290 |
| 2023-06-06 | $5.70 | $5.85 | $5.67 | $5.80 | $5.80 | 4,221 |
| 2023-06-05 | $5.78 | $5.79 | $5.70 | $5.73 | $5.73 | 3,819 |
| 2023-06-02 | $5.76 | $5.79 | $5.68 | $5.79 | $5.79 | 1,264 |
| 2023-06-01 | $5.69 | $5.75 | $5.67 | $5.72 | $5.72 | 2,330 |
| 2023-05-31 | $5.73 | $5.75 | $5.59 | $5.71 | $5.71 | 6,438 |
| 2023-05-30 | $5.76 | $5.87 | $5.57 | $5.71 | $5.71 | 5,082 |
| 2023-05-26 | $5.81 | $5.87 | $5.76 | $5.78 | $5.78 | 5,726 |
| 2023-05-25 | $5.87 | $5.94 | $5.81 | $5.83 | $5.83 | 1,618 |
| 2023-05-24 | $6.01 | $6.01 | $5.91 | $5.95 | $5.95 | 6,096 |
| 2023-05-23 | $6.02 | $6.12 | $6.02 | $6.04 | $6.04 | 3,194 |
| 2023-05-22 | $6.00 | $6.15 | $6.00 | $6.01 | $6.01 | 3,480 |
| 2023-05-19 | $6.00 | $6.03 | $5.93 | $5.98 | $5.98 | 1,785 |
| 2023-05-18 | $6.07 | $6.07 | $5.95 | $5.99 | $5.99 | 2,868 |
| 2023-05-17 | $5.92 | $5.99 | $5.90 | $5.99 | $5.99 | 2,314 |
| 2023-05-16 | $5.98 | $5.99 | $5.94 | $5.94 | $5.94 | 1,082 |
| 2023-05-15 | $5.91 | $6.03 | $5.91 | $6.03 | $6.03 | 3,291 |
| 2023-05-12 | $6.00 | $6.00 | $5.95 | $5.97 | $5.97 | 3,064 |
| 2023-05-11 | $6.14 | $6.14 | $6.06 | $6.08 | $6.08 | 1,414 |
| 2023-05-10 | $6.17 | $6.19 | $6.14 | $6.19 | $6.19 | 2,380 |
| 2023-05-09 | $6.20 | $6.20 | $6.15 | $6.16 | $6.16 | 4,714 |
| 2023-05-08 | $6.16 | $6.24 | $6.16 | $6.20 | $6.20 | 2,491 |
| 2023-05-05 | $6.14 | $6.18 | $6.14 | $6.18 | $6.18 | 5,615 |
| 2023-05-04 | $6.11 | $6.11 | $6.01 | $6.08 | $6.08 | 1,721 |
| 2023-05-03 | $6.12 | $6.13 | $6.06 | $6.06 | $6.06 | 2,868 |
| 2023-05-02 | $6.17 | $6.17 | $6.07 | $6.08 | $6.08 | 1,141 |
| 2023-05-01 | $6.25 | $6.25 | $6.17 | $6.20 | $6.20 | 5,524 |
| 2023-04-28 | $6.17 | $6.23 | $6.17 | $6.21 | $6.21 | 3,204 |
| 2023-04-27 | $6.05 | $6.17 | $6.05 | $6.16 | $6.16 | 5,997 |
| 2023-04-26 | $6.05 | $6.08 | $6.03 | $6.04 | $6.04 | 4,086 |
| 2023-04-25 | $6.10 | $6.13 | $6.10 | $6.10 | $6.10 | 2,238 |
| 2023-04-24 | $6.09 | $6.16 | $6.09 | $6.12 | $6.12 | 6,564 |
| 2023-04-21 | $6.11 | $6.15 | $6.11 | $6.15 | $6.15 | 12,428 |
| 2023-04-20 | $6.20 | $6.20 | $6.13 | $6.13 | $6.13 | 971 |
| 2023-04-19 | $6.21 | $6.27 | $6.21 | $6.27 | $6.27 | 4,846 |
| 2023-04-18 | $6.26 | $6.26 | $6.22 | $6.24 | $6.24 | 3,719 |
| 2023-04-17 | $6.15 | $6.26 | $6.15 | $6.26 | $6.26 | 3,751 |
| 2023-04-14 | $6.21 | $6.21 | $6.15 | $6.19 | $6.19 | 1,579 |
| 2023-04-13 | $6.14 | $6.21 | $6.14 | $6.21 | $6.21 | 1,620 |
| 2023-04-12 | $6.39 | $6.39 | $6.18 | $6.19 | $6.19 | 1,954 |
| 2023-04-11 | $6.30 | $6.30 | $6.24 | $6.24 | $6.24 | 2,879 |
| 2023-04-10 | $6.20 | $6.30 | $6.18 | $6.30 | $6.30 | 2,830 |
| 2023-04-06 | $6.13 | $6.21 | $6.13 | $6.19 | $6.19 | 1,875 |
| 2023-04-05 | $6.22 | $6.22 | $6.12 | $6.15 | $6.15 | 3,261 |
| 2023-04-04 | $6.28 | $6.28 | $6.16 | $6.19 | $6.19 | 7,901 |
| 2023-04-03 | $6.33 | $6.34 | $6.25 | $6.27 | $6.27 | 7,255 |
| 2023-03-31 | $6.16 | $6.24 | $6.16 | $6.24 | $6.24 | 3,955 |
| 2023-03-30 | $6.28 | $6.28 | $6.16 | $6.18 | $6.18 | 4,496 |
| 2023-03-29 | $6.09 | $6.18 | $6.09 | $6.17 | $6.17 | 2,602 |
| 2023-03-28 | $6.14 | $6.14 | $6.10 | $6.10 | $6.10 | 1,421 |
| 2023-03-27 | $6.15 | $6.17 | $6.09 | $6.17 | $6.17 | 2,394 |
| 2023-03-24 | $6.05 | $6.11 | $6.03 | $6.11 | $6.11 | 3,326 |
| 2023-03-23 | $6.16 | $6.16 | $6.03 | $6.05 | $6.05 | 3,238 |
| 2023-03-22 | $6.25 | $6.31 | $6.21 | $6.21 | $6.14 | 2,190 |
| 2023-03-21 | $6.18 | $6.30 | $6.18 | $6.30 | $6.22 | 2,251 |
| 2023-03-20 | $6.24 | $6.24 | $6.18 | $6.18 | $6.10 | 2,498 |
| 2023-03-17 | $6.25 | $6.28 | $6.16 | $6.17 | $6.17 | 2,888 |
| 2023-03-16 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 3,327 |
| 2023-03-15 | $6.23 | $6.25 | $6.17 | $6.25 | $6.25 | 1,638 |
| 2023-03-14 | $6.29 | $6.36 | $6.29 | $6.29 | $6.29 | 2,206 |
| 2023-03-13 | $6.24 | $6.39 | $6.24 | $6.30 | $6.30 | 6,170 |
| 2023-03-10 | $6.46 | $6.46 | $6.31 | $6.31 | $6.31 | 3,864 |
| 2023-03-09 | $6.57 | $6.59 | $6.47 | $6.47 | $6.47 | 2,812 |
| 2023-03-08 | $6.60 | $6.66 | $6.58 | $6.58 | $6.58 | 1,477 |
| 2023-03-07 | $6.63 | $6.63 | $6.61 | $6.61 | $6.61 | 1,473 |
| 2023-03-06 | $6.75 | $6.76 | $6.68 | $6.68 | $6.68 | 2,052 |
| 2023-03-03 | $6.79 | $6.80 | $6.76 | $6.79 | $6.79 | 3,439 |
| 2023-03-02 | $6.63 | $6.71 | $6.63 | $6.71 | $6.71 | 2,444 |
| 2023-03-01 | $6.83 | $6.83 | $6.69 | $6.69 | $6.69 | 6,116 |
| 2023-02-28 | $6.73 | $6.77 | $6.71 | $6.77 | $6.77 | 1,749 |
| 2023-02-27 | $6.79 | $6.80 | $6.76 | $6.77 | $6.77 | 3,943 |
| 2023-02-24 | $6.72 | $6.81 | $6.72 | $6.78 | $6.78 | 3,725 |
| 2023-02-23 | $6.81 | $6.84 | $6.75 | $6.84 | $6.84 | 435 |
| 2023-02-22 | $6.86 | $6.86 | $6.80 | $6.82 | $6.82 | 973 |
| 2023-02-21 | $6.86 | $6.86 | $6.82 | $6.83 | $6.83 | 3,071 |
| 2023-02-17 | $6.97 | $6.99 | $6.97 | $6.99 | $6.99 | 423 |
| 2023-02-16 | $6.96 | $7.06 | $6.96 | $7.03 | $7.03 | 1,798 |
| 2023-02-15 | $6.88 | $7.04 | $6.84 | $7.04 | $7.04 | 3,298 |
| 2023-02-14 | $6.97 | $6.99 | $6.92 | $6.97 | $6.97 | 3,036 |
| 2023-02-13 | $6.86 | $7.00 | $6.84 | $6.96 | $6.96 | 15,426 |
| 2023-02-10 | $6.87 | $6.95 | $6.87 | $6.91 | $6.91 | 3,381 |
| 2023-02-09 | $7.17 | $7.17 | $6.90 | $6.91 | $6.91 | 2,277 |
| 2023-02-08 | $7.11 | $7.25 | $7.04 | $7.10 | $7.10 | 1,854 |
| 2023-02-07 | $7.17 | $7.17 | $7.04 | $7.16 | $7.16 | 2,407 |
| 2023-02-06 | $7.27 | $7.45 | $7.23 | $7.25 | $7.25 | 3,036 |
| 2023-02-03 | $7.39 | $7.39 | $7.31 | $7.31 | $7.31 | 15,528 |
| 2023-02-02 | $7.44 | $7.45 | $7.36 | $7.40 | $7.40 | 5,245 |
| 2023-02-01 | $7.14 | $7.36 | $7.14 | $7.34 | $7.34 | 5,180 |
| 2023-01-31 | $6.92 | $7.16 | $6.92 | $7.16 | $7.16 | 9,943 |
| 2023-01-30 | $6.87 | $6.99 | $6.87 | $6.99 | $6.99 | 6,144 |
| 2023-01-27 | $6.90 | $6.96 | $6.88 | $6.96 | $6.96 | 5,662 |
| 2023-01-26 | $7.00 | $7.00 | $6.88 | $6.89 | $6.89 | 3,083 |
| 2023-01-25 | $6.87 | $7.00 | $6.87 | $7.00 | $7.00 | 7,114 |
| 2023-01-24 | $7.01 | $7.05 | $6.99 | $6.99 | $6.99 | 11,758 |
| 2023-01-23 | $7.03 | $7.08 | $7.03 | $7.04 | $7.04 | 11,026 |
| 2023-01-20 | $6.86 | $6.99 | $6.86 | $6.99 | $6.99 | 3,366 |
| 2023-01-19 | $6.93 | $6.93 | $6.85 | $6.89 | $6.89 | 8,910 |
| 2023-01-18 | $7.10 | $7.18 | $6.97 | $6.97 | $6.97 | 2,449 |
| 2023-01-17 | $7.11 | $7.18 | $7.06 | $7.11 | $7.11 | 4,244 |
| 2023-01-13 | $7.04 | $7.10 | $7.03 | $7.10 | $7.10 | 3,906 |
| 2023-01-12 | $6.82 | $7.05 | $6.82 | $7.05 | $7.05 | 3,751 |
| 2023-01-11 | $6.78 | $6.89 | $6.78 | $6.88 | $6.88 | 9,565 |
| 2023-01-10 | $6.80 | $6.80 | $6.78 | $6.80 | $6.80 | 2,559 |
| 2023-01-09 | $6.89 | $6.89 | $6.81 | $6.81 | $6.81 | 2,745 |
| 2023-01-06 | $6.76 | $6.87 | $6.76 | $6.85 | $6.85 | 3,959 |
| 2023-01-05 | $6.93 | $6.93 | $6.73 | $6.77 | $6.77 | 3,941 |
| 2023-01-04 | $6.84 | $6.89 | $6.73 | $6.88 | $6.88 | 4,625 |
| 2023-01-03 | $6.74 | $6.89 | $6.70 | $6.75 | $6.75 | 10,491 |
| 2022-12-30 | $6.62 | $6.73 | $6.62 | $6.69 | $6.69 | 29,257 |
| 2022-12-29 | $6.68 | $6.73 | $6.64 | $6.72 | $6.72 | 12,636 |
| 2022-12-28 | $6.65 | $6.68 | $6.55 | $6.59 | $6.59 | 7,441 |
| 2022-12-27 | $6.66 | $6.79 | $6.65 | $6.66 | $6.66 | 11,220 |
| 2022-12-23 | $6.78 | $6.78 | $6.65 | $6.77 | $6.77 | 4,944 |
| 2022-12-22 | $6.75 | $6.81 | $6.66 | $6.77 | $6.77 | 9,446 |
| 2022-12-21 | $6.84 | $6.91 | $6.84 | $6.88 | $6.83 | 18,733 |
| 2022-12-20 | $6.87 | $6.89 | $6.82 | $6.86 | $6.80 | 9,228 |
| 2022-12-19 | $7.07 | $7.07 | $6.87 | $6.89 | $6.84 | 6,024 |
| 2022-12-16 | $7.10 | $7.12 | $7.00 | $7.10 | $7.10 | 1,958 |
| 2022-12-15 | $7.29 | $7.29 | $7.06 | $7.12 | $7.12 | 30,115 |
| 2022-12-14 | $7.30 | $7.32 | $7.22 | $7.27 | $7.27 | 90,572 |
| 2022-12-13 | $7.47 | $7.48 | $7.31 | $7.31 | $7.31 | 15,794 |
| 2022-12-12 | $7.30 | $7.41 | $7.30 | $7.36 | $7.36 | 48,240 |
| 2022-12-09 | $7.50 | $7.50 | $7.36 | $7.36 | $7.36 | 15,647 |
| 2022-12-08 | $7.41 | $7.55 | $7.34 | $7.41 | $7.41 | 214,879 |
| 2022-12-07 | $7.53 | $8.10 | $7.50 | $7.51 | $7.51 | 16,840 |
| 2022-12-06 | $7.90 | $7.90 | $7.64 | $7.68 | $7.68 | 28,560 |
| 2022-12-05 | $7.97 | $8.32 | $7.86 | $8.04 | $8.04 | 31,864 |
| 2022-12-02 | $7.76 | $8.12 | $7.76 | $8.09 | $8.09 | 53,155 |
| 2022-12-01 | $7.79 | $7.89 | $7.72 | $7.89 | $7.89 | 25,897 |
| 2022-11-30 | $7.59 | $7.75 | $7.48 | $7.75 | $7.75 | 10,531 |
| 2022-11-29 | $7.53 | $7.60 | $7.51 | $7.57 | $7.57 | 10,251 |
| 2022-11-28 | $7.57 | $7.65 | $7.51 | $7.54 | $7.54 | 100,507 |
| 2022-11-25 | $7.64 | $7.71 | $7.64 | $7.68 | $7.68 | 12,506 |
| 2022-11-23 | $7.61 | $7.69 | $7.57 | $7.66 | $7.66 | 31,554 |
| 2022-11-22 | $7.47 | $7.62 | $7.47 | $7.60 | $7.60 | 228,729 |
| 2022-11-21 | $7.46 | $7.54 | $7.46 | $7.54 | $7.54 | 1,361 |
| 2022-11-18 | $7.55 | $7.55 | $7.47 | $7.47 | $7.47 | 1,353 |
| 2022-11-17 | $7.30 | $7.54 | $7.30 | $7.51 | $7.51 | 4,438 |
| 2022-11-16 | $7.49 | $7.61 | $7.48 | $7.51 | $7.51 | 3,276 |
| 2022-11-15 | $7.70 | $7.72 | $7.56 | $7.61 | $7.61 | 9,903 |
| 2022-11-14 | $7.72 | $7.72 | $7.53 | $7.53 | $7.53 | 8,507 |
| 2022-11-11 | $7.49 | $7.58 | $7.45 | $7.56 | $7.56 | 7,156 |
| 2022-11-10 | $7.24 | $7.47 | $7.24 | $7.41 | $7.41 | 8,642 |
| 2022-11-09 | $7.29 | $7.32 | $7.13 | $7.13 | $7.13 | 8,377 |
| 2022-11-08 | $7.43 | $7.43 | $7.26 | $7.29 | $7.29 | 6,932 |
| 2022-11-07 | $7.43 | $7.43 | $7.26 | $7.31 | $7.31 | 3,533 |
| 2022-11-04 | $7.39 | $7.39 | $7.20 | $7.33 | $7.33 | 3,684 |
| 2022-11-03 | $7.08 | $7.28 | $7.08 | $7.28 | $7.28 | 2,934 |
| 2022-11-02 | $7.37 | $7.40 | $7.15 | $7.18 | $7.18 | 6,566 |
| 2022-11-01 | $7.45 | $7.45 | $7.37 | $7.37 | $7.37 | 4,600 |
| 2022-10-31 | $7.19 | $7.72 | $7.19 | $7.48 | $7.48 | 5,429 |
| 2022-10-28 | $7.19 | $7.38 | $7.19 | $7.38 | $7.38 | 2,620 |
| 2022-10-27 | $7.35 | $7.35 | $7.15 | $7.22 | $7.22 | 5,991 |
| 2022-10-26 | $7.22 | $7.40 | $7.22 | $7.28 | $7.28 | 3,730 |
| 2022-10-25 | $6.90 | $7.24 | $6.90 | $7.18 | $7.18 | 7,823 |
| 2022-10-24 | $6.91 | $6.91 | $6.80 | $6.80 | $6.80 | 3,332 |
| 2022-10-21 | $6.82 | $6.88 | $6.80 | $6.86 | $6.86 | 4,805 |
| 2022-10-20 | $6.74 | $6.89 | $6.69 | $6.75 | $6.75 | 1,580 |
| 2022-10-19 | $6.85 | $6.85 | $6.67 | $6.76 | $6.76 | 2,264 |
| 2022-10-18 | $6.96 | $7.04 | $6.86 | $6.91 | $6.91 | 1,978 |
| 2022-10-17 | $6.97 | $6.97 | $6.88 | $6.89 | $6.89 | 4,595 |
| 2022-10-14 | $6.81 | $6.82 | $6.75 | $6.76 | $6.76 | 2,748 |
| 2022-10-13 | $6.64 | $6.89 | $6.64 | $6.83 | $6.83 | 1,626 |
| 2022-10-12 | $6.65 | $6.75 | $6.52 | $6.74 | $6.74 | 7,699 |
| 2022-10-11 | $6.64 | $6.68 | $6.50 | $6.51 | $6.51 | 15,187 |
| 2022-10-10 | $6.81 | $6.81 | $6.64 | $6.64 | $6.64 | 4,383 |
| 2022-10-07 | $8.00 | $8.00 | $6.77 | $6.79 | $6.79 | 20,007 |
| 2022-10-06 | $6.75 | $7.58 | $6.73 | $7.44 | $7.44 | 22,374 |
| 2022-10-05 | $6.76 | $6.80 | $6.67 | $6.80 | $6.80 | 3,743 |
| 2022-10-04 | $6.67 | $6.90 | $6.67 | $6.89 | $6.89 | 5,020 |
| 2022-10-03 | $6.69 | $6.72 | $6.56 | $6.68 | $6.68 | 9,537 |
| 2022-09-30 | $6.60 | $6.60 | $6.51 | $6.53 | $6.53 | 2,137 |
| 2022-09-29 | $6.63 | $6.69 | $6.49 | $6.56 | $6.56 | 4,868 |
| 2022-09-28 | $6.65 | $6.81 | $6.65 | $6.81 | $6.81 | 3,801 |
| 2022-09-27 | $6.57 | $6.63 | $6.41 | $6.54 | $6.54 | 15,647 |
| 2022-09-26 | $6.52 | $6.64 | $6.50 | $6.57 | $6.57 | 6,791 |
| 2022-09-23 | $6.68 | $6.76 | $6.60 | $6.60 | $6.60 | 6,661 |
| 2022-09-22 | $6.90 | $7.04 | $6.78 | $6.84 | $6.84 | 9,287 |
| 2022-09-21 | $7.10 | $7.12 | $7.00 | $7.00 | $6.95 | 2,577 |
| 2022-09-20 | $7.23 | $7.24 | $7.08 | $7.12 | $7.06 | 2,761 |
| 2022-09-19 | $7.15 | $7.29 | $7.15 | $7.22 | $7.16 | 7,762 |
| 2022-09-16 | $7.33 | $7.33 | $7.23 | $7.23 | $7.17 | 3,339 |
| 2022-09-15 | $7.38 | $7.39 | $7.35 | $7.39 | $7.33 | 1,062 |
| 2022-09-14 | $7.33 | $7.40 | $7.29 | $7.38 | $7.38 | 5,341 |
| 2022-09-13 | $7.60 | $7.60 | $7.31 | $7.31 | $7.31 | 3,231 |
| 2022-09-12 | $7.61 | $7.76 | $7.55 | $7.71 | $7.71 | 2,637 |
| 2022-09-09 | $7.63 | $7.63 | $7.33 | $7.62 | $7.62 | 3,069 |
| 2022-09-08 | $7.35 | $7.49 | $7.34 | $7.49 | $7.49 | 5,416 |
| 2022-09-07 | $7.40 | $7.49 | $7.36 | $7.42 | $7.42 | 9,102 |
| 2022-09-06 | $7.61 | $7.61 | $7.40 | $7.40 | $7.40 | 4,888 |
| 2022-09-02 | $7.58 | $7.73 | $7.58 | $7.61 | $7.61 | 4,038 |
| 2022-09-01 | $7.80 | $7.81 | $7.51 | $7.61 | $7.61 | 9,828 |
| 2022-08-31 | $7.87 | $7.90 | $7.82 | $7.84 | $7.84 | 5,258 |
| 2022-08-30 | $7.94 | $8.05 | $7.85 | $7.86 | $7.86 | 3,379 |
| 2022-08-29 | $7.85 | $8.02 | $7.85 | $7.96 | $7.96 | 1,659 |
| 2022-08-26 | $8.30 | $8.30 | $8.01 | $8.03 | $8.03 | 4,642 |
| 2022-08-25 | $7.97 | $8.32 | $7.97 | $8.32 | $8.32 | 5,803 |
| 2022-08-24 | $7.93 | $8.09 | $7.93 | $8.01 | $8.01 | 3,259 |
| 2022-08-23 | $7.88 | $8.00 | $7.88 | $7.92 | $7.92 | 1,500 |
| 2022-08-22 | $7.99 | $8.09 | $7.90 | $7.91 | $7.91 | 10,692 |
| 2022-08-19 | $8.33 | $8.33 | $8.05 | $8.05 | $8.05 | 6,817 |
| 2022-08-18 | $8.48 | $8.52 | $8.31 | $8.37 | $8.37 | 3,734 |
| 2022-08-17 | $8.52 | $8.56 | $8.37 | $8.48 | $8.48 | 2,145 |
| 2022-08-16 | $8.70 | $8.70 | $8.52 | $8.69 | $8.69 | 6,445 |
| 2022-08-15 | $8.00 | $8.67 | $8.00 | $8.60 | $8.60 | 2,501 |
| 2022-08-12 | $8.27 | $8.46 | $8.27 | $8.46 | $8.46 | 4,158 |
| 2022-08-11 | $8.34 | $8.38 | $8.30 | $8.30 | $8.30 | 4,602 |
| 2022-08-10 | $8.22 | $8.34 | $8.03 | $8.32 | $8.32 | 7,439 |
| 2022-08-09 | $8.36 | $8.36 | $8.15 | $8.21 | $8.21 | 1,199 |
| 2022-08-08 | $8.29 | $8.50 | $8.29 | $8.43 | $8.43 | 5,545 |
| 2022-08-05 | $8.28 | $8.28 | $8.20 | $8.25 | $8.25 | 8,725 |
| 2022-08-04 | $8.31 | $8.37 | $8.23 | $8.23 | $8.23 | 2,512 |
| 2022-08-03 | $8.44 | $8.44 | $8.33 | $8.40 | $8.40 | 4,136 |
| 2022-08-02 | $8.37 | $8.55 | $8.37 | $8.42 | $8.42 | 6,769 |
| 2022-08-01 | $8.24 | $8.30 | $8.23 | $8.29 | $8.29 | 3,088 |
| 2022-07-29 | $8.28 | $8.30 | $8.16 | $8.23 | $8.23 | 6,379 |
| 2022-07-28 | $8.05 | $8.35 | $8.05 | $8.34 | $8.34 | 6,330 |
| 2022-07-27 | $8.19 | $8.19 | $8.06 | $8.19 | $8.19 | 8,935 |
| 2022-07-26 | $8.25 | $8.33 | $8.19 | $8.22 | $8.22 | 5,063 |
| 2022-07-25 | $8.24 | $8.49 | $8.24 | $8.29 | $8.29 | 963 |
| 2022-07-22 | $8.38 | $8.38 | $8.26 | $8.33 | $8.33 | 1,056 |
| 2022-07-21 | $8.36 | $8.51 | $8.33 | $8.44 | $8.44 | 4,599 |
| 2022-07-20 | $8.45 | $8.45 | $8.35 | $8.44 | $8.44 | 10,778 |
| 2022-07-19 | $8.09 | $8.29 | $8.09 | $8.26 | $8.26 | 3,556 |
| 2022-07-18 | $8.10 | $8.24 | $8.05 | $8.05 | $8.05 | 2,443 |
| 2022-07-15 | $8.33 | $8.33 | $8.06 | $8.06 | $8.06 | 2,213 |
| 2022-07-14 | $8.10 | $8.18 | $7.93 | $8.18 | $8.18 | 9,665 |
| 2022-07-13 | $8.03 | $8.16 | $8.03 | $8.11 | $8.11 | 1,742 |
| 2022-07-12 | $8.09 | $8.21 | $8.09 | $8.17 | $8.17 | 3,053 |
| 2022-07-11 | $8.16 | $8.18 | $8.07 | $8.08 | $8.08 | 3,980 |
| 2022-07-08 | $8.34 | $8.35 | $8.20 | $8.28 | $8.28 | 3,793 |
| 2022-07-07 | $8.35 | $8.35 | $8.32 | $8.32 | $8.32 | 883 |
| 2022-07-06 | $8.24 | $8.34 | $8.13 | $8.24 | $8.24 | 4,431 |
| 2022-07-05 | $8.22 | $8.27 | $8.02 | $8.20 | $8.20 | 5,891 |
| 2022-07-01 | $8.11 | $8.19 | $8.03 | $8.19 | $8.19 | 2,761 |
| 2022-06-30 | $8.05 | $8.23 | $8.01 | $8.10 | $8.10 | 22,158 |
| 2022-06-29 | $8.39 | $8.39 | $8.12 | $8.26 | $8.26 | 3,051 |
| 2022-06-28 | $8.68 | $8.68 | $8.37 | $8.41 | $8.41 | 3,599 |
| 2022-06-27 | $8.68 | $8.68 | $8.51 | $8.59 | $8.59 | 2,802 |
| 2022-06-24 | $8.42 | $8.74 | $8.27 | $8.61 | $8.61 | 16,485 |
| 2022-06-23 | $8.14 | $8.37 | $8.14 | $8.33 | $8.33 | 1,469 |
| 2022-06-22 | $8.29 | $8.39 | $8.14 | $8.25 | $8.22 | 4,318 |
| 2022-06-21 | $8.20 | $8.49 | $8.19 | $8.35 | $8.31 | 10,197 |
| 2022-06-17 | $8.03 | $8.24 | $8.03 | $8.15 | $8.12 | 5,631 |
| 2022-06-16 | $8.25 | $8.25 | $8.00 | $8.10 | $8.07 | 8,761 |
| 2022-06-15 | $8.20 | $8.54 | $8.19 | $8.38 | $8.34 | 6,930 |
| 2022-06-14 | $8.18 | $8.32 | $8.09 | $8.23 | $8.20 | 11,434 |
| 2022-06-13 | $8.50 | $8.50 | $8.26 | $8.30 | $8.27 | 10,908 |
| 2022-06-10 | $8.87 | $8.87 | $8.54 | $8.69 | $8.65 | 7,784 |
| 2022-06-09 | $8.97 | $8.98 | $8.82 | $8.87 | $8.83 | 7,220 |
| 2022-06-08 | $9.20 | $9.24 | $9.06 | $9.10 | $9.06 | 2,407 |
| 2022-06-07 | $9.15 | $9.31 | $9.15 | $9.31 | $9.27 | 4,625 |
| 2022-06-06 | $9.18 | $9.24 | $9.09 | $9.19 | $9.15 | 8,667 |
| 2022-06-03 | $9.22 | $9.32 | $9.10 | $9.10 | $9.06 | 3,937 |
| 2022-06-02 | $9.13 | $9.37 | $9.07 | $9.31 | $9.27 | 7,405 |
| 2022-06-01 | $9.25 | $9.39 | $9.10 | $9.16 | $9.12 | 4,299 |
| 2022-05-31 | $9.43 | $9.43 | $9.18 | $9.19 | $9.15 | 9,946 |
| 2022-05-27 | $9.57 | $9.57 | $9.25 | $9.35 | $9.31 | 6,191 |
| 2022-05-26 | $9.36 | $9.50 | $9.36 | $9.44 | $9.40 | 3,124 |
| 2022-05-25 | $9.25 | $9.32 | $9.11 | $9.25 | $9.21 | 5,392 |
| 2022-05-24 | $9.10 | $9.11 | $8.96 | $9.11 | $9.07 | 4,899 |
| 2022-05-23 | $9.43 | $9.43 | $9.14 | $9.22 | $9.18 | 7,384 |
| 2022-05-20 | $9.40 | $9.43 | $9.04 | $9.24 | $9.20 | 8,156 |
| 2022-05-19 | $9.27 | $9.44 | $9.27 | $9.44 | $9.40 | 3,040 |
| 2022-05-18 | $9.81 | $9.81 | $9.28 | $9.28 | $9.24 | 2,282 |
| 2022-05-17 | $9.92 | $9.92 | $9.52 | $9.74 | $9.70 | 3,786 |
| 2022-05-16 | $9.32 | $9.59 | $9.32 | $9.48 | $9.44 | 5,954 |
| 2022-05-13 | $9.02 | $9.40 | $9.02 | $9.37 | $9.33 | 7,203 |
| 2022-05-12 | $8.77 | $9.08 | $8.70 | $8.99 | $8.95 | 5,660 |
| 2022-05-11 | $9.26 | $9.31 | $8.93 | $8.94 | $8.91 | 3,264 |
| 2022-05-10 | $9.36 | $9.53 | $8.96 | $9.19 | $9.15 | 9,204 |
| 2022-05-09 | $9.50 | $9.58 | $9.24 | $9.34 | $9.30 | 6,359 |
| 2022-05-06 | $9.74 | $9.74 | $9.54 | $9.62 | $9.58 | 2,444 |
| 2022-05-05 | $10.03 | $10.15 | $9.66 | $9.66 | $9.62 | 11,873 |
| 2022-05-04 | $9.85 | $10.13 | $9.85 | $10.13 | $10.09 | 2,036 |
| 2022-05-03 | $9.88 | $10.10 | $9.83 | $9.96 | $9.92 | 3,856 |
| 2022-05-02 | $10.00 | $10.12 | $9.69 | $9.85 | $9.81 | 7,549 |
| 2022-04-29 | $10.17 | $10.17 | $9.87 | $9.98 | $9.94 | 10,747 |
| 2022-04-28 | $9.88 | $10.01 | $9.73 | $10.01 | $9.96 | 3,082 |
| 2022-04-27 | $9.90 | $9.99 | $9.81 | $9.88 | $9.84 | 8,654 |
| 2022-04-26 | $10.17 | $10.18 | $9.88 | $9.94 | $9.89 | 16,814 |
| 2022-04-25 | $10.16 | $10.23 | $10.00 | $10.20 | $10.16 | 7,458 |
| 2022-04-22 | $10.37 | $10.52 | $10.17 | $10.25 | $10.21 | 9,900 |
| 2022-04-21 | $10.68 | $10.74 | $10.31 | $10.36 | $10.32 | 19,393 |
| 2022-04-20 | $10.63 | $10.80 | $10.55 | $10.76 | $10.71 | 5,926 |
| 2022-04-19 | $10.50 | $10.84 | $10.50 | $10.70 | $10.66 | 7,695 |
| 2022-04-18 | $10.67 | $10.70 | $10.50 | $10.52 | $10.48 | 6,667 |
| 2022-04-14 | $11.06 | $11.17 | $10.72 | $10.72 | $10.68 | 8,979 |
| 2022-04-13 | $10.75 | $11.17 | $10.75 | $11.17 | $11.12 | 5,771 |
| 2022-04-12 | $10.80 | $11.11 | $10.75 | $10.75 | $10.71 | 6,781 |
| 2022-04-11 | $11.11 | $11.16 | $10.79 | $10.79 | $10.75 | 3,626 |
| 2022-04-08 | $11.07 | $11.07 | $10.92 | $10.92 | $10.87 | 8,203 |
| 2022-04-07 | $11.28 | $11.29 | $10.93 | $11.08 | $11.04 | 7,576 |
| 2022-04-06 | $11.41 | $11.47 | $11.10 | $11.11 | $11.06 | 13,747 |
| 2022-04-05 | $11.75 | $11.75 | $11.25 | $11.25 | $11.20 | 12,151 |
| 2022-04-04 | $11.70 | $11.70 | $11.47 | $11.57 | $11.52 | 6,394 |
| 2022-04-01 | $11.60 | $11.87 | $11.45 | $11.45 | $11.40 | 12,014 |
| 2022-03-31 | $11.88 | $11.88 | $11.57 | $11.57 | $11.52 | 13,931 |
| 2022-03-30 | $12.07 | $12.12 | $11.75 | $11.77 | $11.72 | 8,079 |
| 2022-03-29 | $11.65 | $12.07 | $11.65 | $12.06 | $12.01 | 12,365 |
| 2022-03-28 | $11.92 | $11.92 | $11.57 | $11.69 | $11.64 | 14,734 |
| 2022-03-25 | $12.24 | $12.24 | $11.68 | $12.08 | $12.03 | 37,319 |
| 2022-03-24 | $11.16 | $11.81 | $11.10 | $11.81 | $11.76 | 11,235 |
| 2022-03-23 | $11.50 | $11.54 | $11.05 | $11.09 | $11.04 | 8,723 |
| 2022-03-22 | $11.28 | $11.45 | $11.28 | $11.44 | $11.39 | 6,212 |
| 2022-03-21 | $11.20 | $11.30 | $11.05 | $11.18 | $11.13 | 5,947 |
| 2022-03-18 | $10.94 | $11.35 | $10.94 | $11.31 | $11.26 | 9,429 |
| 2022-03-17 | $11.00 | $11.14 | $10.92 | $11.14 | $11.09 | 6,417 |
| 2022-03-16 | $10.75 | $10.93 | $10.65 | $10.93 | $10.88 | 8,407 |
| 2022-03-15 | $10.52 | $10.63 | $10.44 | $10.63 | $10.59 | 7,462 |
| 2022-03-14 | $10.50 | $10.60 | $10.40 | $10.54 | $10.49 | 10,337 |
| 2022-03-11 | $10.74 | $10.80 | $10.60 | $10.63 | $10.59 | 3,440 |
| 2022-03-10 | $10.87 | $10.96 | $10.68 | $10.71 | $10.67 | 3,828 |
| 2022-03-09 | $11.23 | $11.23 | $10.85 | $10.99 | $10.94 | 4,547 |
| 2022-03-08 | $10.60 | $10.99 | $10.53 | $10.90 | $10.85 | 10,077 |
| 2022-03-07 | $10.70 | $10.75 | $10.53 | $10.54 | $10.50 | 7,677 |
| 2022-03-04 | $11.23 | $11.23 | $10.72 | $10.72 | $10.68 | 13,187 |
| 2022-03-03 | $11.36 | $11.36 | $11.00 | $11.00 | $10.95 | 11,283 |
| 2022-03-02 | $11.04 | $11.30 | $11.03 | $11.29 | $11.24 | 3,062 |
| 2022-03-01 | $11.31 | $11.31 | $11.04 | $11.15 | $11.10 | 1,898 |
| 2022-02-28 | $10.85 | $11.29 | $10.85 | $11.26 | $11.21 | 38,521 |
| 2022-02-25 | $11.16 | $11.30 | $11.13 | $11.21 | $11.16 | 4,323 |
| 2022-02-24 | $10.98 | $11.20 | $10.70 | $11.20 | $11.15 | 14,547 |
| 2022-02-23 | $11.14 | $11.39 | $11.00 | $11.00 | $10.95 | 6,611 |
| 2022-02-22 | $11.52 | $11.52 | $11.05 | $11.19 | $11.14 | 19,867 |
| 2022-02-18 | $11.88 | $11.88 | $11.41 | $11.52 | $11.47 | 2,019 |
| 2022-02-17 | $11.95 | $11.95 | $11.52 | $11.53 | $11.48 | 7,777 |
| 2022-02-16 | $11.99 | $12.05 | $11.99 | $12.04 | $11.99 | 8,161 |
| 2022-02-15 | $11.81 | $12.01 | $11.81 | $12.01 | $11.96 | 1,798 |
| 2022-02-14 | $12.10 | $12.10 | $11.66 | $11.66 | $11.61 | 5,432 |
| 2022-02-11 | $12.01 | $12.20 | $12.00 | $12.00 | $11.95 | 6,220 |
| 2022-02-10 | $11.79 | $12.17 | $11.64 | $11.92 | $11.87 | 14,432 |
| 2022-02-09 | $11.48 | $11.90 | $11.48 | $11.90 | $11.85 | 15,535 |
| 2022-02-08 | $11.43 | $11.50 | $11.27 | $11.38 | $11.33 | 10,549 |
| 2022-02-07 | $11.63 | $11.63 | $11.28 | $11.42 | $11.37 | 6,681 |
| 2022-02-04 | $11.31 | $11.45 | $11.24 | $11.35 | $11.30 | 5,520 |
| 2022-02-03 | $11.38 | $11.56 | $11.22 | $11.22 | $11.17 | 6,980 |
| 2022-02-02 | $11.57 | $11.73 | $11.50 | $11.56 | $11.51 | 4,455 |
| 2022-02-01 | $11.50 | $11.72 | $11.50 | $11.68 | $11.63 | 5,120 |
| 2022-01-31 | $11.11 | $11.69 | $11.11 | $11.56 | $11.51 | 10,921 |
| 2022-01-28 | $11.07 | $11.11 | $10.96 | $11.11 | $11.06 | 9,184 |
| 2022-01-27 | $11.29 | $11.29 | $11.00 | $11.00 | $10.95 | 5,643 |
| 2022-01-26 | $11.50 | $11.63 | $11.07 | $11.07 | $11.02 | 5,342 |
| 2022-01-25 | $11.37 | $11.57 | $11.11 | $11.41 | $11.36 | 8,381 |
| 2022-01-24 | $11.29 | $11.47 | $10.99 | $11.47 | $11.42 | 23,432 |
| 2022-01-21 | $11.50 | $11.55 | $11.29 | $11.35 | $11.30 | 10,449 |
| 2022-01-20 | $11.91 | $11.95 | $11.53 | $11.53 | $11.48 | 10,696 |
| 2022-01-19 | $12.04 | $12.05 | $11.79 | $11.79 | $11.74 | 11,280 |
| 2022-01-18 | $12.23 | $12.29 | $11.97 | $12.00 | $11.95 | 10,768 |
| 2022-01-14 | $12.23 | $12.28 | $12.02 | $12.21 | $12.15 | 12,869 |
| 2022-01-13 | $12.46 | $12.48 | $12.19 | $12.24 | $12.19 | 6,141 |
| 2022-01-12 | $12.49 | $12.49 | $12.31 | $12.41 | $12.36 | 7,387 |
| 2022-01-11 | $12.12 | $12.58 | $12.12 | $12.49 | $12.44 | 10,505 |
| 2022-01-10 | $12.15 | $12.35 | $12.11 | $12.25 | $12.20 | 19,946 |
| 2022-01-07 | $12.00 | $12.25 | $12.00 | $12.15 | $12.10 | 8,255 |
| 2022-01-06 | $12.22 | $12.33 | $12.01 | $12.01 | $11.96 | 7,013 |
| 2022-01-05 | $12.45 | $12.48 | $12.10 | $12.10 | $12.05 | 31,375 |
| 2022-01-04 | $12.71 | $12.72 | $12.47 | $12.51 | $12.46 | 11,787 |
| 2022-01-03 | $12.42 | $12.64 | $12.42 | $12.64 | $12.59 | 7,512 |
| 2021-12-31 | $12.42 | $12.50 | $12.42 | $12.42 | $12.37 | 24,443 |
| 2021-12-30 | $12.29 | $12.58 | $12.29 | $12.50 | $12.45 | 32,342 |
| 2021-12-29 | $12.50 | $12.55 | $12.26 | $12.37 | $12.32 | 17,559 |
| 2021-12-28 | $12.62 | $12.65 | $12.46 | $12.55 | $12.50 | 15,198 |
| 2021-12-27 | $12.57 | $12.81 | $12.44 | $12.63 | $12.58 | 37,857 |
| 2021-12-23 | $12.37 | $12.59 | $12.37 | $12.57 | $12.52 | 10,183 |
| 2021-12-22 | $12.28 | $12.47 | $12.25 | $12.47 | $12.42 | 12,248 |
| 2021-12-21 | $12.02 | $12.37 | $12.02 | $12.37 | $12.32 | 14,156 |
| 2021-12-20 | $12.13 | $12.31 | $12.03 | $12.08 | $12.03 | 17,526 |
| 2021-12-17 | $12.06 | $12.45 | $12.06 | $12.38 | $12.32 | 32,452 |
| 2021-12-16 | $12.21 | $12.44 | $12.17 | $12.17 | $12.12 | 19,866 |
| 2021-12-15 | $12.12 | $12.31 | $12.00 | $12.31 | $12.26 | 10,617 |
| 2021-12-14 | $12.39 | $12.42 | $12.21 | $12.22 | $12.17 | 4,968 |
| 2021-12-13 | $12.56 | $12.62 | $12.37 | $12.45 | $12.40 | 22,583 |
| 2021-12-10 | $12.52 | $12.52 | $12.20 | $12.22 | $12.17 | 6,050 |
| 2021-12-09 | $12.72 | $12.72 | $12.30 | $12.40 | $12.35 | 14,389 |
| 2021-12-08 | $12.70 | $12.74 | $12.52 | $12.64 | $12.58 | 5,494 |
| 2021-12-07 | $12.21 | $12.64 | $12.21 | $12.45 | $12.40 | 10,700 |
| 2021-12-06 | $11.89 | $12.35 | $11.86 | $12.20 | $12.15 | 19,991 |
| 2021-12-03 | $12.18 | $12.21 | $11.90 | $11.96 | $11.91 | 14,637 |
| 2021-12-02 | $12.04 | $12.37 | $12.04 | $12.37 | $12.32 | 15,584 |
| 2021-12-01 | $12.42 | $12.80 | $12.15 | $12.16 | $12.11 | 25,708 |
| 2021-11-30 | $12.82 | $12.82 | $12.35 | $12.53 | $12.48 | 14,038 |
| 2021-11-29 | $13.11 | $13.11 | $12.55 | $12.85 | $12.80 | 11,731 |
| 2021-11-26 | $13.08 | $13.08 | $12.81 | $13.02 | $12.97 | 19,496 |
| 2021-11-24 | $13.29 | $13.40 | $13.13 | $13.21 | $13.16 | 10,171 |
| 2021-11-23 | $13.03 | $13.38 | $13.00 | $13.04 | $12.99 | 17,082 |
| 2021-11-22 | $13.27 | $13.39 | $13.01 | $13.18 | $13.13 | 15,626 |
| 2021-11-19 | $13.51 | $13.75 | $13.40 | $13.41 | $13.35 | 15,788 |
| 2021-11-18 | $14.01 | $14.02 | $13.50 | $13.50 | $13.44 | 23,394 |
| 2021-11-17 | $14.40 | $14.42 | $14.01 | $14.10 | $14.04 | 9,177 |
| 2021-11-16 | $14.70 | $14.70 | $14.25 | $14.48 | $14.42 | 14,543 |
| 2021-11-15 | $14.97 | $14.99 | $14.69 | $14.70 | $14.64 | 31,974 |
| 2021-11-12 | $14.37 | $14.82 | $14.37 | $14.82 | $14.76 | 19,698 |
| 2021-11-11 | $13.99 | $14.27 | $13.99 | $14.15 | $14.09 | 8,435 |
| 2021-11-10 | $14.39 | $14.45 | $13.90 | $13.90 | $13.84 | 18,070 |
| 2021-11-09 | $14.30 | $14.50 | $14.11 | $14.50 | $14.44 | 170,978 |
| 2021-11-08 | $13.75 | $14.50 | $13.75 | $14.43 | $14.37 | 28,228 |
| 2021-11-05 | $13.75 | $13.75 | $13.51 | $13.70 | $13.64 | 21,751 |
| 2021-11-04 | $14.00 | $14.00 | $13.68 | $13.75 | $13.69 | 12,957 |
| 2021-11-03 | $13.42 | $13.99 | $13.42 | $13.80 | $13.74 | 16,256 |
| 2021-11-02 | $13.76 | $13.76 | $13.37 | $13.56 | $13.51 | 11,057 |
| 2021-11-01 | $13.45 | $13.87 | $13.44 | $13.60 | $13.54 | 9,702 |
| 2021-10-29 | $13.49 | $13.49 | $13.30 | $13.32 | $13.26 | 10,694 |
| 2021-10-28 | $13.41 | $13.67 | $13.40 | $13.55 | $13.49 | 12,426 |
| 2021-10-27 | $13.80 | $13.88 | $13.50 | $13.50 | $13.44 | 15,962 |
| 2021-10-26 | $14.00 | $14.00 | $13.75 | $13.80 | $13.74 | 12,860 |
| 2021-10-25 | $14.09 | $14.14 | $13.88 | $14.13 | $14.07 | 8,419 |
| 2021-10-22 | $14.20 | $14.20 | $14.00 | $14.00 | $13.94 | 7,458 |
| 2021-10-21 | $14.26 | $14.50 | $14.22 | $14.32 | $14.26 | 14,233 |
| 2021-10-20 | $14.07 | $14.36 | $14.00 | $14.24 | $14.18 | 10,812 |
| 2021-10-19 | $13.80 | $14.33 | $13.64 | $14.05 | $13.99 | 14,773 |
| 2021-10-18 | $13.70 | $13.71 | $13.70 | $13.70 | $13.64 | 7,055 |
| 2021-10-15 | $14.00 | $14.12 | $13.78 | $13.79 | $13.73 | 10,174 |
| 2021-10-14 | $13.97 | $14.15 | $13.90 | $14.00 | $13.94 | 8,274 |
| 2021-10-13 | $13.87 | $13.95 | $13.85 | $13.86 | $13.80 | 2,585 |
| 2021-10-12 | $13.64 | $13.87 | $13.64 | $13.77 | $13.71 | 6,440 |
| 2021-10-11 | $13.85 | $13.91 | $13.71 | $13.76 | $13.70 | 6,298 |
| 2021-10-08 | $13.86 | $14.00 | $13.80 | $13.80 | $13.74 | 12,409 |
| 2021-10-07 | $13.82 | $14.15 | $13.82 | $13.95 | $13.89 | 8,038 |
| 2021-10-06 | $13.81 | $13.90 | $13.64 | $13.72 | $13.66 | 38,809 |
| 2021-10-05 | $13.75 | $14.02 | $13.66 | $13.99 | $13.93 | 36,248 |
| 2021-10-04 | $14.05 | $14.07 | $13.64 | $13.77 | $13.71 | 29,151 |
| 2021-10-01 | $14.11 | $14.11 | $13.70 | $14.03 | $13.97 | 10,936 |
| 2021-09-30 | $14.10 | $14.16 | $13.92 | $14.06 | $14.00 | 10,331 |
| 2021-09-29 | $14.22 | $14.34 | $14.00 | $14.10 | $14.04 | 7,339 |
| 2021-09-28 | $14.52 | $14.53 | $14.23 | $14.30 | $14.24 | 14,277 |
| 2021-09-27 | $14.28 | $14.71 | $14.25 | $14.55 | $14.49 | 11,049 |
| 2021-09-24 | $14.55 | $14.55 | $14.29 | $14.36 | $14.30 | 7,480 |
| 2021-09-23 | $14.42 | $14.60 | $14.34 | $14.55 | $14.49 | 9,305 |
| 2021-09-22 | $14.27 | $14.50 | $14.27 | $14.36 | $14.23 | 24,443 |
| 2021-09-21 | $14.24 | $14.29 | $14.06 | $14.13 | $14.00 | 17,057 |
| 2021-09-20 | $14.24 | $14.27 | $14.00 | $14.06 | $13.92 | 17,159 |
| 2021-09-17 | $14.44 | $14.68 | $14.39 | $14.46 | $14.32 | 5,821 |
| 2021-09-16 | $14.52 | $14.73 | $14.38 | $14.58 | $14.45 | 3,803 |
| 2021-09-15 | $14.32 | $14.66 | $14.32 | $14.60 | $14.46 | 6,423 |
| 2021-09-14 | $14.74 | $14.74 | $14.41 | $14.41 | $14.28 | 11,209 |
| 2021-09-13 | $14.92 | $14.95 | $14.70 | $14.75 | $14.61 | 9,456 |
| 2021-09-10 | $15.06 | $15.13 | $14.81 | $14.93 | $14.79 | 8,863 |
| 2021-09-09 | $15.15 | $15.38 | $15.03 | $15.03 | $14.89 | 4,938 |
| 2021-09-08 | $15.48 | $15.48 | $15.02 | $15.20 | $15.06 | 20,831 |
| 2021-09-07 | $15.50 | $15.62 | $15.46 | $15.46 | $15.32 | 9,488 |
| 2021-09-03 | $15.55 | $15.91 | $15.50 | $15.63 | $15.48 | 9,982 |
| 2021-09-02 | $15.52 | $15.72 | $15.30 | $15.64 | $15.49 | 8,986 |
| 2021-09-01 | $15.36 | $15.58 | $15.30 | $15.35 | $15.21 | 15,236 |
| 2021-08-31 | $15.30 | $15.51 | $15.20 | $15.42 | $15.28 | 16,023 |
| 2021-08-30 | $15.38 | $15.38 | $15.15 | $15.22 | $15.08 | 15,868 |
| 2021-08-27 | $15.09 | $15.45 | $15.09 | $15.30 | $15.16 | 8,801 |
| 2021-08-26 | $15.20 | $15.48 | $15.17 | $15.17 | $15.03 | 11,381 |
| 2021-08-25 | $15.24 | $15.49 | $15.21 | $15.44 | $15.30 | 10,465 |
| 2021-08-24 | $15.27 | $15.34 | $15.02 | $15.25 | $15.11 | 5,691 |
| 2021-08-23 | $14.82 | $15.35 | $14.82 | $15.12 | $14.98 | 9,274 |
| 2021-08-20 | $14.67 | $14.86 | $14.63 | $14.82 | $14.68 | 10,342 |
| 2021-08-19 | $15.00 | $15.17 | $14.64 | $14.80 | $14.66 | 24,415 |
| 2021-08-18 | $15.25 | $15.25 | $15.00 | $15.05 | $14.91 | 12,999 |
| 2021-08-17 | $15.10 | $15.20 | $15.00 | $15.10 | $14.96 | 15,845 |
| 2021-08-16 | $15.25 | $15.30 | $15.10 | $15.16 | $15.02 | 15,779 |
| 2021-08-13 | $15.55 | $15.62 | $15.31 | $15.31 | $15.17 | 7,044 |
| 2021-08-12 | $15.88 | $16.05 | $15.55 | $15.55 | $15.40 | 13,454 |
| 2021-08-11 | $16.06 | $16.19 | $15.91 | $15.99 | $15.84 | 10,217 |
| 2021-08-10 | $16.14 | $16.28 | $16.06 | $16.06 | $15.91 | 6,453 |
| 2021-08-09 | $16.19 | $16.19 | $15.81 | $16.07 | $15.91 | 12,071 |
| 2021-08-06 | $16.22 | $16.22 | $16.02 | $16.22 | $16.06 | 9,470 |
| 2021-08-05 | $16.04 | $16.32 | $16.00 | $16.19 | $16.04 | 10,580 |
| 2021-08-04 | $16.15 | $16.20 | $15.87 | $15.99 | $15.84 | 8,088 |
| 2021-08-03 | $16.51 | $16.51 | $16.10 | $16.26 | $16.11 | 6,945 |
| 2021-08-02 | $16.52 | $16.81 | $16.40 | $16.50 | $16.35 | 9,296 |
| 2021-07-30 | $16.51 | $16.71 | $16.24 | $16.54 | $16.39 | 6,634 |
| 2021-07-29 | $17.07 | $17.29 | $16.70 | $16.73 | $16.57 | 9,708 |
| 2021-07-28 | $16.29 | $16.95 | $16.29 | $16.94 | $16.78 | 11,510 |
| 2021-07-27 | $16.26 | $16.26 | $15.92 | $16.13 | $15.98 | 11,752 |
| 2021-07-26 | $16.28 | $16.42 | $16.15 | $16.25 | $16.10 | 9,490 |
| 2021-07-23 | $16.38 | $16.38 | $16.10 | $16.25 | $16.10 | 17,749 |
| 2021-07-22 | $16.68 | $16.68 | $16.16 | $16.27 | $16.12 | 25,653 |
| 2021-07-21 | $16.35 | $16.63 | $16.35 | $16.56 | $16.41 | 6,187 |
| 2021-07-20 | $15.89 | $16.33 | $15.78 | $16.24 | $16.09 | 14,521 |
| 2021-07-19 | $16.07 | $16.10 | $15.69 | $15.96 | $15.81 | 17,962 |
| 2021-07-16 | $16.70 | $16.70 | $16.25 | $16.34 | $16.19 | 26,281 |
| 2021-07-15 | $16.85 | $16.95 | $16.45 | $16.56 | $16.41 | 15,445 |
| 2021-07-14 | $17.59 | $17.62 | $16.77 | $16.81 | $16.65 | 25,259 |
| 2021-07-13 | $17.60 | $17.85 | $17.50 | $17.50 | $17.34 | 15,961 |
| 2021-07-12 | $17.50 | $17.55 | $17.30 | $17.52 | $17.36 | 17,953 |
| 2021-07-09 | $17.53 | $17.53 | $17.26 | $17.51 | $17.35 | 11,948 |
| 2021-07-08 | $17.23 | $17.42 | $17.01 | $17.30 | $17.14 | 39,512 |
| 2021-07-07 | $17.81 | $17.86 | $17.22 | $17.42 | $17.26 | 42,224 |
| 2021-07-06 | $18.50 | $18.50 | $17.69 | $17.76 | $17.59 | 57,432 |
| 2021-07-02 | $18.32 | $18.32 | $18.00 | $18.00 | $17.83 | 9,544 |
| 2021-07-01 | $18.27 | $18.37 | $17.99 | $18.26 | $18.09 | 7,219 |
| 2021-06-30 | $18.06 | $18.29 | $18.00 | $18.11 | $17.94 | 5,864 |
| 2021-06-29 | $18.20 | $18.35 | $18.03 | $18.09 | $17.92 | 4,918 |
| 2021-06-28 | $18.18 | $18.35 | $18.08 | $18.16 | $17.99 | 6,605 |
| 2021-06-25 | $18.15 | $18.25 | $17.96 | $18.00 | $17.83 | 4,820 |
| 2021-06-24 | $17.88 | $18.15 | $17.88 | $18.14 | $17.97 | 8,205 |
| 2021-06-23 | $17.88 | $18.14 | $17.88 | $18.00 | $17.57 | 6,911 |
| 2021-06-22 | $17.97 | $17.97 | $17.61 | $17.87 | $17.43 | 3,373 |
| 2021-06-21 | $17.73 | $17.94 | $17.51 | $17.93 | $17.50 | 10,516 |
| 2021-06-18 | $17.87 | $17.87 | $17.61 | $17.61 | $17.18 | 7,709 |
| 2021-06-17 | $18.07 | $18.36 | $17.85 | $17.92 | $17.49 | 6,808 |
| 2021-06-16 | $18.24 | $18.34 | $18.07 | $18.12 | $17.69 | 6,420 |
| 2021-06-15 | $18.82 | $18.82 | $18.28 | $18.34 | $17.89 | 8,709 |
| 2021-06-14 | $18.94 | $18.94 | $18.59 | $18.73 | $18.28 | 4,808 |
| 2021-06-11 | $19.01 | $19.01 | $18.70 | $18.84 | $18.38 | 9,509 |
| 2021-06-10 | $19.32 | $19.32 | $18.74 | $18.96 | $18.50 | 10,286 |
| 2021-06-09 | $19.07 | $19.54 | $19.07 | $19.24 | $18.78 | 11,073 |
| 2021-06-08 | $19.10 | $19.10 | $18.78 | $19.01 | $18.55 | 7,345 |
| 2021-06-07 | $18.65 | $19.14 | $18.49 | $18.95 | $18.49 | 9,211 |
| 2021-06-04 | $18.78 | $18.83 | $18.43 | $18.49 | $18.05 | 10,549 |
| 2021-06-03 | $19.00 | $19.25 | $18.65 | $18.66 | $18.21 | 14,799 |
| 2021-06-02 | $18.40 | $18.85 | $18.28 | $18.85 | $18.39 | 23,893 |
| 2021-06-01 | $18.79 | $18.79 | $18.16 | $18.26 | $17.81 | 14,669 |
| 2021-05-28 | $18.28 | $18.66 | $18.28 | $18.41 | $17.97 | 10,843 |
| 2021-05-27 | $18.09 | $18.15 | $17.82 | $18.10 | $17.66 | 10,221 |
| 2021-05-26 | $17.70 | $17.99 | $17.59 | $17.97 | $17.54 | 7,641 |
| 2021-05-25 | $17.66 | $17.75 | $17.51 | $17.58 | $17.15 | 8,543 |
| 2021-05-24 | $17.47 | $17.49 | $17.11 | $17.42 | $17.00 | 13,758 |
| 2021-05-21 | $17.44 | $17.44 | $17.15 | $17.31 | $16.89 | 7,647 |
| 2021-05-20 | $17.18 | $17.38 | $17.00 | $17.24 | $16.82 | 8,251 |
| 2021-05-19 | $17.11 | $17.30 | $16.96 | $17.16 | $16.74 | 10,096 |
| 2021-05-18 | $17.41 | $17.62 | $17.26 | $17.45 | $17.03 | 10,600 |
| 2021-05-17 | $17.23 | $17.45 | $17.01 | $17.26 | $16.84 | 13,543 |
| 2021-05-14 | $16.82 | $17.34 | $16.72 | $17.22 | $16.80 | 12,879 |
| 2021-05-13 | $17.12 | $17.50 | $16.50 | $16.78 | $16.38 | 24,608 |
| 2021-05-12 | $17.57 | $17.73 | $17.10 | $17.12 | $16.71 | 14,136 |
| 2021-05-11 | $17.51 | $17.88 | $17.26 | $17.72 | $17.29 | 24,739 |
| 2021-05-10 | $18.25 | $18.27 | $17.83 | $17.90 | $17.47 | 19,596 |
| 2021-05-07 | $18.24 | $18.70 | $18.24 | $18.54 | $18.09 | 12,041 |
| 2021-05-06 | $18.39 | $18.39 | $17.75 | $17.94 | $17.51 | 21,339 |
| 2021-05-05 | $18.33 | $18.44 | $18.16 | $18.24 | $17.79 | 10,440 |
| 2021-05-04 | $18.49 | $18.54 | $18.00 | $18.17 | $17.73 | 16,426 |
| 2021-05-03 | $19.16 | $19.16 | $18.59 | $18.59 | $18.14 | 35,580 |
| 2021-04-30 | $19.04 | $19.20 | $18.80 | $18.86 | $18.40 | 8,717 |
| 2021-04-29 | $19.29 | $19.35 | $18.71 | $19.07 | $18.61 | 13,411 |
| 2021-04-28 | $18.75 | $19.50 | $18.75 | $19.22 | $18.76 | 12,067 |
| 2021-04-27 | $18.98 | $19.02 | $18.75 | $18.79 | $18.34 | 30,150 |
| 2021-04-26 | $18.82 | $19.04 | $18.68 | $18.90 | $18.44 | 20,804 |
| 2021-04-23 | $18.46 | $18.95 | $18.42 | $18.68 | $18.22 | 18,071 |
| 2021-04-22 | $18.61 | $18.74 | $18.08 | $18.41 | $17.96 | 19,040 |
| 2021-04-21 | $17.81 | $18.58 | $17.61 | $18.46 | $18.01 | 17,607 |
| 2021-04-20 | $18.84 | $18.84 | $17.90 | $18.02 | $17.58 | 49,962 |
| 2021-04-19 | $18.88 | $19.04 | $18.55 | $18.66 | $18.21 | 10,118 |
| 2021-04-16 | $18.86 | $18.88 | $18.44 | $18.83 | $18.38 | 13,452 |
| 2021-04-15 | $19.05 | $19.35 | $18.60 | $18.66 | $18.21 | 44,431 |
| 2021-04-14 | $19.32 | $19.35 | $18.81 | $18.93 | $18.48 | 22,259 |
| 2021-04-13 | $18.91 | $19.35 | $18.75 | $19.22 | $18.76 | 59,865 |
| 2021-04-12 | $19.83 | $19.84 | $19.11 | $19.18 | $18.72 | 58,387 |
| 2021-04-09 | $20.01 | $20.10 | $19.82 | $20.05 | $19.57 | 15,017 |
| 2021-04-08 | $19.89 | $19.90 | $19.58 | $19.89 | $19.41 | 8,972 |
| 2021-04-07 | $20.37 | $20.55 | $19.65 | $19.73 | $19.25 | 20,875 |
| 2021-04-06 | $20.60 | $20.69 | $20.28 | $20.40 | $19.91 | 11,846 |
| 2021-04-05 | $21.17 | $21.17 | $20.50 | $20.68 | $20.18 | 20,221 |
| 2021-04-01 | $20.72 | $20.77 | $20.53 | $20.71 | $20.21 | 12,256 |
| 2021-03-31 | $20.27 | $20.65 | $20.25 | $20.46 | $19.97 | 18,342 |
| 2021-03-30 | $19.68 | $19.85 | $19.12 | $19.73 | $19.25 | 13,185 |
| 2021-03-29 | $20.01 | $20.10 | $19.55 | $19.68 | $19.20 | 38,184 |
| 2021-03-26 | $20.49 | $20.49 | $19.65 | $20.09 | $19.60 | 17,180 |
| 2021-03-25 | $19.71 | $20.32 | $19.30 | $20.28 | $19.79 | 30,139 |
| 2021-03-24 | $20.67 | $20.70 | $20.05 | $20.05 | $19.48 | 18,866 |
| 2021-03-23 | $21.00 | $21.15 | $20.40 | $20.48 | $19.90 | 16,495 |
| 2021-03-22 | $21.59 | $21.70 | $21.05 | $21.08 | $20.48 | 13,819 |
| 2021-03-19 | $21.38 | $21.66 | $21.24 | $21.47 | $20.86 | 12,794 |
| 2021-03-18 | $21.73 | $22.08 | $21.05 | $21.37 | $20.76 | 18,446 |
| 2021-03-17 | $21.05 | $21.95 | $21.02 | $21.78 | $21.16 | 16,761 |
| 2021-03-16 | $22.77 | $22.77 | $21.43 | $21.62 | $21.01 | 32,110 |
| 2021-03-15 | $22.18 | $22.57 | $21.69 | $22.46 | $21.82 | 38,923 |
| 2021-03-12 | $21.35 | $21.78 | $20.85 | $21.69 | $21.07 | 26,817 |
| 2021-03-11 | $20.66 | $21.45 | $20.54 | $21.39 | $20.78 | 23,667 |
| 2021-03-10 | $21.09 | $21.09 | $20.00 | $20.12 | $19.55 | 27,177 |
| 2021-03-09 | $19.74 | $20.50 | $19.41 | $20.38 | $19.80 | 23,356 |
| 2021-03-08 | $19.08 | $19.78 | $18.90 | $19.19 | $18.65 | 27,487 |
| 2021-03-05 | $19.51 | $19.65 | $17.90 | $19.17 | $18.63 | 48,491 |
| 2021-03-04 | $19.93 | $20.40 | $19.05 | $19.61 | $19.05 | 57,212 |
| 2021-03-03 | $21.52 | $21.52 | $20.41 | $20.48 | $19.90 | 22,533 |
| 2021-03-02 | $21.65 | $22.15 | $21.10 | $21.20 | $20.60 | 20,100 |
| 2021-03-01 | $21.08 | $21.71 | $21.00 | $21.37 | $20.76 | 43,941 |
| 2021-02-26 | $20.83 | $21.16 | $20.35 | $20.40 | $19.82 | 30,068 |
| 2021-02-25 | $21.89 | $21.89 | $20.81 | $20.85 | $20.26 | 27,877 |
| 2021-02-24 | $21.47 | $22.13 | $21.35 | $22.07 | $21.44 | 42,964 |
| 2021-02-23 | $21.70 | $21.70 | $19.75 | $21.28 | $20.68 | 72,034 |
| 2021-02-22 | $22.72 | $22.72 | $21.90 | $21.99 | $21.37 | 38,038 |
| 2021-02-19 | $22.40 | $22.84 | $22.01 | $22.72 | $22.08 | 32,958 |
| 2021-02-18 | $23.20 | $23.62 | $22.01 | $22.19 | $21.56 | 40,014 |
| 2021-02-17 | $23.49 | $23.61 | $22.68 | $23.18 | $22.52 | 47,523 |
| 2021-02-16 | $23.70 | $24.02 | $23.01 | $24.02 | $23.34 | 65,655 |
| 2021-02-12 | $21.84 | $23.76 | $21.24 | $22.68 | $22.04 | 98,889 |
| 2021-02-11 | $26.83 | $26.83 | $22.31 | $22.31 | $21.68 | 258,269 |
| 2021-02-10 | $27.41 | $28.78 | $24.56 | $26.85 | $26.09 | 229,451 |
| 2021-02-09 | $23.34 | $25.00 | $23.30 | $24.92 | $24.21 | 164,538 |
| 2021-02-08 | $22.00 | $22.79 | $21.76 | $22.79 | $22.14 | 93,045 |
| 2021-02-05 | $21.82 | $21.91 | $21.26 | $21.43 | $20.82 | 57,757 |
| 2021-02-04 | $21.92 | $21.92 | $20.80 | $21.42 | $20.81 | 77,470 |
| 2021-02-03 | $20.93 | $21.31 | $20.55 | $21.15 | $20.54 | 61,447 |
| 2021-02-02 | $18.35 | $19.42 | $18.35 | $19.42 | $18.87 | 34,880 |
| 2021-02-01 | $18.10 | $18.24 | $17.68 | $18.14 | $17.63 | 16,968 |
| 2021-01-29 | $18.17 | $18.28 | $17.56 | $17.87 | $17.36 | 19,611 |
| 2021-01-28 | $18.23 | $18.54 | $18.04 | $18.25 | $17.73 | 25,237 |
| 2021-01-27 | $18.12 | $18.60 | $17.75 | $18.05 | $17.53 | 23,356 |
| 2021-01-26 | $18.09 | $18.49 | $18.00 | $18.43 | $17.91 | 31,849 |
| 2021-01-25 | $18.56 | $18.56 | $17.68 | $17.89 | $17.38 | 38,243 |
| 2021-01-22 | $18.35 | $18.35 | $18.03 | $18.30 | $17.78 | 34,201 |
| 2021-01-21 | $18.55 | $18.56 | $18.06 | $18.41 | $17.88 | 23,814 |
| 2021-01-20 | $18.62 | $18.74 | $18.34 | $18.58 | $18.05 | 24,791 |
| 2021-01-19 | $19.48 | $19.48 | $18.02 | $18.59 | $18.06 | 37,490 |
| 2021-01-15 | $19.00 | $19.20 | $18.10 | $18.48 | $17.96 | 45,555 |
| 2021-01-14 | $18.00 | $18.75 | $18.00 | $18.68 | $18.14 | 59,546 |
| 2021-01-13 | $17.24 | $17.95 | $17.11 | $17.77 | $17.27 | 17,566 |
| 2021-01-12 | $17.36 | $17.58 | $17.05 | $17.24 | $16.75 | 21,869 |
| 2021-01-11 | $16.56 | $17.60 | $16.51 | $17.25 | $16.76 | 43,179 |
| 2021-01-08 | $16.89 | $17.04 | $16.47 | $16.71 | $16.24 | 31,976 |
| 2021-01-07 | $17.04 | $17.25 | $16.70 | $16.82 | $16.34 | 62,846 |
| 2021-01-06 | $16.19 | $16.92 | $16.12 | $16.35 | $15.89 | 42,258 |
| 2021-01-05 | $15.03 | $15.43 | $14.95 | $15.35 | $14.92 | 13,226 |
| 2021-01-04 | $14.97 | $15.20 | $14.75 | $14.94 | $14.51 | 24,942 |
| 2020-12-31 | $14.79 | $14.87 | $14.63 | $14.63 | $14.21 | 7,848 |
| 2020-12-30 | $14.71 | $14.96 | $14.71 | $14.88 | $14.45 | 39,261 |
| 2020-12-29 | $15.10 | $15.13 | $14.59 | $14.69 | $14.27 | 30,811 |
| 2020-12-28 | $15.43 | $15.43 | $15.00 | $15.04 | $14.62 | 9,519 |
| 2020-12-24 | $15.41 | $15.41 | $15.21 | $15.31 | $14.87 | 2,901 |
| 2020-12-23 | $15.13 | $15.50 | $15.04 | $15.38 | $14.94 | 12,174 |
| 2020-12-22 | $15.16 | $15.21 | $15.05 | $15.20 | $14.68 | 27,563 |
| 2020-12-21 | $15.26 | $15.26 | $14.95 | $15.12 | $14.61 | 15,096 |
| 2020-12-18 | $15.24 | $15.32 | $14.97 | $15.19 | $14.67 | 27,731 |
| 2020-12-17 | $15.37 | $15.41 | $15.15 | $15.25 | $14.73 | 19,065 |
| 2020-12-16 | $15.25 | $15.45 | $14.92 | $15.37 | $14.85 | 19,347 |
| 2020-12-15 | $14.75 | $14.95 | $14.60 | $14.92 | $14.41 | 16,616 |
| 2020-12-14 | $14.89 | $14.98 | $14.73 | $14.80 | $14.29 | 11,678 |
| 2020-12-11 | $15.03 | $15.03 | $14.80 | $14.84 | $14.34 | 16,407 |
| 2020-12-10 | $14.80 | $15.08 | $14.67 | $15.08 | $14.57 | 10,355 |
| 2020-12-09 | $15.37 | $15.38 | $14.62 | $14.87 | $14.36 | 31,881 |
| 2020-12-08 | $15.17 | $15.41 | $15.13 | $15.38 | $14.86 | 15,219 |
| 2020-12-07 | $15.48 | $15.48 | $15.22 | $15.28 | $14.76 | 26,508 |
| 2020-12-04 | $15.40 | $15.68 | $15.40 | $15.49 | $14.96 | 36,161 |
| 2020-12-03 | $15.18 | $15.47 | $15.00 | $15.36 | $14.84 | 30,109 |
| 2020-12-02 | $15.09 | $15.41 | $14.94 | $15.16 | $14.65 | 23,403 |
| 2020-12-01 | $15.55 | $15.63 | $14.73 | $14.86 | $14.36 | 43,722 |
| 2020-11-30 | $15.31 | $15.35 | $14.72 | $15.27 | $14.75 | 46,567 |
| 2020-11-27 | $14.75 | $14.95 | $14.42 | $14.95 | $14.44 | 16,623 |
| 2020-11-25 | $14.12 | $14.39 | $14.02 | $14.32 | $13.83 | 37,530 |
| 2020-11-24 | $14.24 | $14.39 | $13.98 | $14.14 | $13.66 | 41,380 |
| 2020-11-23 | $13.43 | $13.74 | $13.43 | $13.67 | $13.20 | 16,696 |
| 2020-11-20 | $13.46 | $13.50 | $13.34 | $13.41 | $12.96 | 13,903 |
| 2020-11-19 | $13.50 | $13.50 | $13.32 | $13.48 | $13.02 | 19,039 |
| 2020-11-18 | $13.51 | $13.70 | $13.35 | $13.35 | $12.90 | 20,994 |
| 2020-11-17 | $13.24 | $13.53 | $13.10 | $13.44 | $12.98 | 16,708 |
| 2020-11-16 | $13.06 | $13.30 | $13.06 | $13.24 | $12.79 | 16,482 |
| 2020-11-13 | $13.00 | $13.09 | $12.90 | $13.06 | $12.62 | 15,212 |
| 2020-11-12 | $13.12 | $13.20 | $12.85 | $12.96 | $12.52 | 10,302 |
| 2020-11-11 | $12.98 | $13.16 | $12.79 | $13.05 | $12.60 | 18,238 |
| 2020-11-10 | $13.22 | $13.24 | $12.60 | $13.18 | $12.74 | 18,847 |
| 2020-11-09 | $14.75 | $14.75 | $13.21 | $13.33 | $12.88 | 61,172 |
| 2020-11-06 | $13.00 | $13.76 | $12.88 | $13.24 | $12.79 | 102,383 |
| 2020-11-05 | $12.05 | $12.82 | $12.05 | $12.71 | $12.27 | 30,710 |
| 2020-11-04 | $11.91 | $11.91 | $11.57 | $11.78 | $11.38 | 10,374 |
| 2020-11-03 | $11.76 | $11.92 | $11.65 | $11.92 | $11.52 | 20,722 |
| 2020-11-02 | $11.03 | $11.55 | $11.03 | $11.49 | $11.10 | 15,615 |
| 2020-10-30 | $11.08 | $11.09 | $10.81 | $10.95 | $10.58 | 11,972 |
| 2020-10-29 | $11.00 | $11.25 | $10.98 | $11.13 | $10.75 | 9,225 |
| 2020-10-28 | $11.21 | $11.21 | $11.01 | $11.03 | $10.66 | 10,777 |
| 2020-10-27 | $11.49 | $11.49 | $11.38 | $11.40 | $11.02 | 26,997 |
| 2020-10-26 | $11.70 | $11.70 | $11.27 | $11.31 | $10.93 | 157,595 |
| 2020-10-23 | $11.88 | $11.88 | $11.66 | $11.74 | $11.34 | 2,453 |
| 2020-10-22 | $11.73 | $11.88 | $11.64 | $11.78 | $11.38 | 4,424 |
| 2020-10-21 | $11.64 | $11.75 | $11.64 | $11.73 | $11.33 | 2,656 |
| 2020-10-20 | $11.78 | $11.81 | $11.69 | $11.69 | $11.29 | 5,097 |
| 2020-10-19 | $11.72 | $12.01 | $11.64 | $11.82 | $11.41 | 7,169 |
| 2020-10-16 | $11.73 | $11.78 | $11.69 | $11.69 | $11.29 | 7,463 |
| 2020-10-15 | $12.01 | $12.01 | $11.64 | $11.72 | $11.32 | 11,824 |
| 2020-10-14 | $12.24 | $12.24 | $12.02 | $12.03 | $11.62 | 4,909 |
| 2020-10-13 | $12.25 | $12.35 | $12.18 | $12.22 | $11.80 | 5,478 |
| 2020-10-12 | $12.11 | $12.48 | $12.11 | $12.37 | $11.95 | 12,866 |
| 2020-10-09 | $11.92 | $12.12 | $11.81 | $12.00 | $11.59 | 11,016 |
| 2020-10-08 | $11.46 | $11.76 | $11.46 | $11.73 | $11.33 | 9,158 |
| 2020-10-07 | $11.08 | $11.34 | $11.08 | $11.29 | $10.90 | 5,553 |
| 2020-10-06 | $11.21 | $11.30 | $11.00 | $11.07 | $10.69 | 5,205 |
| 2020-10-05 | $10.98 | $11.25 | $10.98 | $11.20 | $10.82 | 6,562 |
| 2020-10-02 | $10.75 | $10.90 | $10.75 | $10.90 | $10.53 | 1,484 |
| 2020-10-01 | $11.02 | $11.02 | $10.81 | $10.82 | $10.45 | 3,036 |
| 2020-09-30 | $10.92 | $11.07 | $10.86 | $10.94 | $10.56 | 2,620 |
| 2020-09-29 | $10.88 | $10.93 | $10.88 | $10.89 | $10.52 | 1,863 |
| 2020-09-28 | $11.03 | $11.03 | $10.80 | $10.89 | $10.52 | 4,420 |
| 2020-09-25 | $10.75 | $10.95 | $10.75 | $10.86 | $10.49 | 4,416 |
| 2020-09-24 | $10.86 | $10.95 | $10.62 | $10.85 | $10.48 | 7,529 |
| 2020-09-23 | $11.42 | $11.42 | $10.86 | $11.02 | $10.51 | 5,655 |
| 2020-09-22 | $11.41 | $11.51 | $11.26 | $11.51 | $10.98 | 2,000 |
| 2020-09-21 | $11.68 | $11.68 | $11.12 | $11.24 | $10.72 | 15,813 |
| 2020-09-18 | $11.66 | $11.68 | $11.26 | $11.50 | $10.97 | 18,893 |
| 2020-09-17 | $11.75 | $11.75 | $11.65 | $11.69 | $11.15 | 2,477 |
| 2020-09-16 | $11.72 | $11.96 | $11.72 | $11.81 | $11.27 | 4,931 |
| 2020-09-15 | $12.00 | $12.00 | $11.75 | $11.77 | $11.23 | 7,991 |
| 2020-09-14 | $11.71 | $11.84 | $11.71 | $11.81 | $11.27 | 2,567 |
| 2020-09-11 | $11.79 | $11.79 | $11.58 | $11.63 | $11.10 | 3,788 |
| 2020-09-10 | $11.90 | $12.03 | $11.75 | $11.78 | $11.24 | 7,555 |
| 2020-09-09 | $11.79 | $11.95 | $11.77 | $11.90 | $11.35 | 3,075 |
| 2020-09-08 | $11.34 | $11.80 | $11.03 | $11.73 | $11.19 | 6,503 |
| 2020-09-04 | $12.34 | $12.34 | $11.59 | $12.16 | $11.60 | 21,870 |
| 2020-09-03 | $12.57 | $12.57 | $12.27 | $12.30 | $11.73 | 3,567 |
| 2020-09-02 | $12.60 | $12.60 | $12.41 | $12.53 | $11.95 | 5,380 |
| 2020-09-01 | $12.63 | $12.66 | $12.50 | $12.51 | $11.94 | 5,856 |
| 2020-08-31 | $12.56 | $12.64 | $12.47 | $12.63 | $12.05 | 7,755 |
| 2020-08-28 | $12.30 | $12.55 | $12.20 | $12.46 | $11.89 | 9,481 |
| 2020-08-27 | $12.32 | $12.32 | $12.23 | $12.23 | $11.66 | 2,257 |
| 2020-08-26 | $12.22 | $12.27 | $12.14 | $12.26 | $11.69 | 4,605 |
| 2020-08-25 | $12.22 | $12.27 | $12.13 | $12.25 | $11.69 | 7,806 |
| 2020-08-24 | $12.21 | $12.24 | $12.12 | $12.24 | $11.67 | 5,755 |
| 2020-08-21 | $12.35 | $12.35 | $12.18 | $12.18 | $11.62 | 14,610 |
| 2020-08-20 | $12.35 | $12.41 | $12.33 | $12.36 | $11.79 | 5,033 |
| 2020-08-19 | $12.52 | $12.58 | $12.41 | $12.51 | $11.93 | 5,122 |
| 2020-08-18 | $12.44 | $12.54 | $12.33 | $12.45 | $11.87 | 15,544 |
| 2020-08-17 | $12.32 | $12.50 | $12.30 | $12.43 | $11.85 | 6,524 |
| 2020-08-14 | $12.46 | $12.46 | $12.33 | $12.38 | $11.81 | 17,866 |
| 2020-08-13 | $12.41 | $12.51 | $12.41 | $12.48 | $11.91 | 3,552 |
| 2020-08-12 | $12.42 | $12.47 | $12.40 | $12.43 | $11.86 | 4,506 |
| 2020-08-11 | $12.43 | $12.57 | $12.32 | $12.35 | $11.78 | 14,571 |
| 2020-08-10 | $12.65 | $12.65 | $12.33 | $12.56 | $11.98 | 5,059 |
| 2020-08-07 | $12.57 | $12.57 | $12.30 | $12.39 | $11.82 | 10,180 |
| 2020-08-06 | $12.82 | $12.82 | $12.55 | $12.62 | $12.04 | 3,673 |
| 2020-08-05 | $12.99 | $12.99 | $12.88 | $12.88 | $12.28 | 5,028 |
| 2020-08-04 | $12.85 | $13.01 | $12.70 | $13.01 | $12.41 | 10,069 |
| 2020-08-03 | $12.81 | $12.81 | $12.64 | $12.81 | $12.23 | 14,519 |
| 2020-07-31 | $12.92 | $12.92 | $12.55 | $12.71 | $12.13 | 8,956 |
| 2020-07-30 | $12.84 | $12.97 | $12.84 | $12.97 | $12.37 | 7,398 |
| 2020-07-29 | $13.10 | $13.14 | $12.92 | $12.97 | $12.37 | 3,526 |
| 2020-07-28 | $12.88 | $13.27 | $12.80 | $13.14 | $12.54 | 11,218 |
| 2020-07-27 | $12.56 | $12.74 | $12.56 | $12.74 | $12.15 | 4,858 |
| 2020-07-24 | $12.50 | $12.50 | $12.30 | $12.44 | $11.87 | 5,702 |
| 2020-07-23 | $12.72 | $12.72 | $12.47 | $12.47 | $11.90 | 9,579 |
| 2020-07-22 | $12.89 | $12.89 | $12.65 | $12.67 | $12.09 | 5,644 |
| 2020-07-21 | $13.01 | $13.01 | $12.80 | $12.80 | $12.21 | 8,488 |
| 2020-07-20 | $12.74 | $12.85 | $12.67 | $12.69 | $12.10 | 116,230 |
| 2020-07-17 | $12.81 | $12.88 | $12.65 | $12.83 | $12.24 | 6,112 |
| 2020-07-16 | $12.79 | $12.79 | $12.69 | $12.74 | $12.15 | 2,557 |
| 2020-07-15 | $12.63 | $12.84 | $12.63 | $12.73 | $12.14 | 5,178 |
| 2020-07-14 | $12.40 | $12.52 | $12.27 | $12.48 | $11.91 | 4,970 |
| 2020-07-13 | $12.50 | $12.75 | $12.37 | $12.40 | $11.83 | 9,298 |
| 2020-07-10 | $12.09 | $12.30 | $12.09 | $12.27 | $11.71 | 3,606 |
| 2020-07-09 | $12.34 | $12.38 | $12.03 | $12.10 | $11.54 | 11,139 |
| 2020-07-08 | $12.37 | $12.50 | $12.34 | $12.36 | $11.79 | 4,590 |
| 2020-07-07 | $12.30 | $12.49 | $12.30 | $12.37 | $11.80 | 4,469 |
| 2020-07-06 | $12.48 | $12.48 | $12.33 | $12.34 | $11.78 | 10,052 |
| 2020-07-02 | $12.55 | $12.55 | $12.27 | $12.29 | $11.72 | 5,531 |
| 2020-07-01 | $12.33 | $12.52 | $12.33 | $12.48 | $11.91 | 7,858 |
| 2020-06-30 | $12.24 | $12.29 | $12.20 | $12.29 | $11.72 | 1,606 |
| 2020-06-29 | $11.95 | $12.29 | $11.95 | $12.25 | $11.69 | 2,935 |
| 2020-06-26 | $12.35 | $12.35 | $11.92 | $12.06 | $11.51 | 6,287 |
| 2020-06-25 | $12.33 | $12.52 | $12.21 | $12.52 | $11.95 | 8,946 |
| 2020-06-24 | $12.82 | $12.84 | $12.39 | $12.54 | $11.75 | 12,393 |
| 2020-06-23 | $12.97 | $13.25 | $12.93 | $12.93 | $12.11 | 6,435 |
| 2020-06-22 | $12.83 | $12.89 | $12.80 | $12.89 | $12.07 | 4,302 |
| 2020-06-19 | $13.21 | $13.21 | $12.87 | $12.90 | $12.09 | 3,596 |
| 2020-06-18 | $12.83 | $13.10 | $12.83 | $13.00 | $12.18 | 3,903 |
| 2020-06-17 | $12.68 | $13.11 | $12.68 | $12.95 | $12.13 | 5,700 |
| 2020-06-16 | $13.30 | $13.30 | $13.06 | $13.06 | $12.24 | 6,100 |
| 2020-06-15 | $12.71 | $13.08 | $12.54 | $13.08 | $12.26 | 11,458 |
| 2020-06-12 | $13.67 | $13.69 | $12.68 | $12.80 | $11.99 | 6,776 |
| 2020-06-11 | $13.87 | $13.87 | $12.66 | $12.67 | $11.88 | 12,584 |
| 2020-06-10 | $14.20 | $14.21 | $13.82 | $13.82 | $12.95 | 4,363 |
| 2020-06-09 | $14.35 | $14.35 | $14.06 | $14.12 | $13.23 | 9,435 |
| 2020-06-08 | $13.77 | $14.23 | $13.44 | $14.11 | $13.22 | 13,292 |
| 2020-06-05 | $13.40 | $13.43 | $13.28 | $13.32 | $12.48 | 7,231 |
| 2020-06-04 | $13.02 | $13.31 | $13.01 | $13.26 | $12.42 | 8,568 |
| 2020-06-03 | $12.98 | $13.29 | $12.95 | $13.18 | $12.35 | 14,081 |
| 2020-06-02 | $12.99 | $13.05 | $12.75 | $12.98 | $12.16 | 20,204 |
| 2020-06-01 | $12.87 | $13.06 | $12.68 | $12.98 | $12.16 | 20,670 |
| 2020-05-29 | $13.33 | $13.33 | $12.61 | $12.85 | $12.04 | 10,704 |
| 2020-05-28 | $13.31 | $13.75 | $13.19 | $13.27 | $12.44 | 9,235 |
| 2020-05-27 | $14.02 | $14.02 | $12.81 | $13.23 | $12.40 | 16,751 |
| 2020-05-26 | $13.72 | $13.72 | $13.23 | $13.34 | $12.50 | 24,886 |
| 2020-05-22 | $12.38 | $12.96 | $12.27 | $12.80 | $12.00 | 11,614 |
| 2020-05-21 | $11.87 | $12.34 | $11.74 | $12.18 | $11.41 | 9,999 |
| 2020-05-20 | $11.69 | $11.88 | $11.56 | $11.56 | $10.83 | 6,434 |
| 2020-05-19 | $11.99 | $11.99 | $11.44 | $11.49 | $10.76 | 7,884 |
| 2020-05-18 | $11.50 | $11.85 | $11.48 | $11.66 | $10.93 | 11,125 |
| 2020-05-15 | $10.50 | $11.15 | $10.50 | $11.06 | $10.36 | 9,028 |
| 2020-05-14 | $10.10 | $10.56 | $10.10 | $10.55 | $9.89 | 12,216 |
| 2020-05-13 | $11.07 | $11.07 | $10.33 | $10.40 | $9.74 | 6,078 |
| 2020-05-12 | $11.11 | $11.27 | $11.05 | $11.05 | $10.35 | 3,460 |
| 2020-05-11 | $11.50 | $11.50 | $10.90 | $11.08 | $10.38 | 5,861 |
| 2020-05-08 | $11.10 | $11.31 | $11.00 | $11.20 | $10.50 | 5,908 |
| 2020-05-07 | $11.12 | $11.18 | $10.85 | $11.09 | $10.39 | 3,075 |
| 2020-05-06 | $11.12 | $11.12 | $10.97 | $10.99 | $10.30 | 5,621 |
| 2020-05-05 | $11.18 | $11.37 | $11.04 | $11.13 | $10.42 | 4,801 |
| 2020-05-04 | $10.77 | $11.17 | $10.77 | $11.02 | $10.33 | 3,509 |
| 2020-05-01 | $11.57 | $11.57 | $10.75 | $10.82 | $10.14 | 7,146 |
| 2020-04-30 | $11.88 | $11.88 | $11.20 | $11.33 | $10.61 | 4,070 |
| 2020-04-29 | $11.52 | $11.73 | $11.35 | $11.47 | $10.75 | 6,859 |
| 2020-04-28 | $11.94 | $11.94 | $11.25 | $11.37 | $10.65 | 5,400 |
| 2020-04-27 | $11.00 | $11.54 | $11.00 | $11.43 | $10.71 | 7,771 |
| 2020-04-24 | $10.68 | $10.97 | $10.62 | $10.87 | $10.19 | 3,857 |
| 2020-04-23 | $10.56 | $10.73 | $10.50 | $10.61 | $9.94 | 3,267 |
| 2020-04-22 | $10.49 | $10.54 | $10.35 | $10.45 | $9.79 | 2,257 |
| 2020-04-21 | $10.45 | $10.65 | $10.25 | $10.43 | $9.77 | 5,642 |
| 2020-04-20 | $10.51 | $11.00 | $10.29 | $10.60 | $9.93 | 10,146 |
| 2020-04-17 | $10.50 | $11.00 | $10.50 | $10.71 | $10.04 | 7,503 |
| 2020-04-16 | $10.61 | $10.68 | $10.25 | $10.47 | $9.81 | 6,111 |
| 2020-04-15 | $10.62 | $11.03 | $10.35 | $10.67 | $9.99 | 6,319 |
| 2020-04-14 | $10.62 | $11.12 | $10.56 | $10.89 | $10.21 | 5,349 |
| 2020-04-13 | $11.00 | $11.00 | $10.25 | $10.56 | $9.90 | 8,491 |
| 2020-04-09 | $10.37 | $10.57 | $10.37 | $10.49 | $9.83 | 6,653 |
| 2020-04-08 | $10.38 | $10.38 | $10.20 | $10.21 | $9.56 | 3,032 |
| 2020-04-07 | $10.19 | $10.51 | $10.09 | $10.09 | $9.45 | 16,985 |
| 2020-04-06 | $9.92 | $10.22 | $9.83 | $9.96 | $9.33 | 11,516 |
| 2020-04-03 | $9.78 | $9.90 | $9.49 | $9.64 | $9.03 | 4,977 |
| 2020-04-02 | $9.71 | $10.22 | $9.64 | $9.73 | $9.11 | 3,633 |
| 2020-04-01 | $10.43 | $10.61 | $9.69 | $9.77 | $9.15 | 9,505 |
| 2020-03-31 | $10.37 | $11.24 | $10.15 | $10.36 | $9.70 | 5,942 |
| 2020-03-30 | $10.56 | $11.16 | $10.18 | $10.74 | $10.06 | 9,715 |
| 2020-03-27 | $10.70 | $10.81 | $10.48 | $10.57 | $9.90 | 7,536 |
| 2020-03-26 | $10.06 | $10.80 | $10.06 | $10.68 | $10.01 | 8,736 |
| 2020-03-25 | $9.66 | $10.13 | $9.43 | $9.96 | $9.18 | 13,833 |
| 2020-03-24 | $9.01 | $9.34 | $9.01 | $9.21 | $8.49 | 9,796 |
| 2020-03-23 | $8.68 | $8.79 | $8.39 | $8.79 | $8.10 | 6,215 |
| 2020-03-20 | $8.72 | $9.25 | $8.65 | $8.78 | $8.09 | 11,084 |
| 2020-03-19 | $8.05 | $8.74 | $7.93 | $8.65 | $7.97 | 9,942 |
| 2020-03-18 | $8.52 | $8.53 | $7.85 | $8.23 | $7.58 | 8,254 |
| 2020-03-17 | $8.38 | $8.96 | $8.38 | $8.84 | $8.15 | 8,040 |
| 2020-03-16 | $8.60 | $8.76 | $8.37 | $8.65 | $7.97 | 7,990 |
| 2020-03-13 | $9.05 | $9.34 | $8.87 | $9.19 | $8.47 | 22,678 |
| 2020-03-12 | $9.48 | $9.55 | $9.07 | $9.10 | $8.38 | 12,775 |
| 2020-03-11 | $10.78 | $10.78 | $10.19 | $10.19 | $9.39 | 6,904 |
| 2020-03-10 | $11.19 | $11.19 | $10.49 | $10.92 | $10.06 | 9,087 |
| 2020-03-09 | $11.46 | $11.52 | $10.66 | $10.74 | $9.90 | 6,295 |
| 2020-03-06 | $11.98 | $11.98 | $11.60 | $11.71 | $10.79 | 6,696 |
| 2020-03-05 | $12.46 | $12.47 | $12.22 | $12.22 | $11.26 | 5,418 |
| 2020-03-04 | $12.45 | $12.70 | $12.33 | $12.68 | $11.68 | 2,083 |
| 2020-03-03 | $12.62 | $12.70 | $12.13 | $12.21 | $11.25 | 10,094 |
| 2020-03-02 | $12.54 | $12.55 | $12.25 | $12.55 | $11.57 | 6,101 |
| 2020-02-28 | $12.00 | $12.41 | $11.82 | $12.41 | $11.44 | 11,256 |
| 2020-02-27 | $12.81 | $12.84 | $12.21 | $12.53 | $11.55 | 11,279 |
| 2020-02-26 | $13.19 | $13.45 | $13.11 | $13.15 | $12.12 | 9,642 |
| 2020-02-25 | $13.92 | $13.95 | $13.27 | $13.30 | $12.25 | 6,911 |
| 2020-02-24 | $14.00 | $14.00 | $13.78 | $13.81 | $12.72 | 14,339 |
| 2020-02-21 | $14.67 | $14.67 | $14.48 | $14.48 | $13.34 | 2,209 |
| 2020-02-20 | $14.54 | $14.95 | $14.54 | $14.68 | $13.52 | 3,873 |
| 2020-02-19 | $14.47 | $14.47 | $14.38 | $14.47 | $13.33 | 4,557 |
| 2020-02-18 | $14.45 | $14.45 | $14.31 | $14.37 | $13.24 | 8,076 |
| 2020-02-14 | $14.39 | $14.46 | $14.15 | $14.41 | $13.27 | 7,609 |
| 2020-02-13 | $13.88 | $14.00 | $13.81 | $13.93 | $12.84 | 10,973 |
| 2020-02-12 | $14.31 | $14.31 | $13.89 | $13.95 | $12.85 | 9,289 |
| 2020-02-11 | $14.09 | $14.25 | $14.00 | $14.18 | $13.06 | 8,283 |
| 2020-02-10 | $14.33 | $14.33 | $14.02 | $14.02 | $12.92 | 13,957 |
| 2020-02-07 | $14.47 | $14.50 | $14.21 | $14.29 | $13.17 | 9,701 |
| 2020-02-06 | $14.79 | $14.79 | $14.67 | $14.67 | $13.52 | 11,800 |
| 2020-02-05 | $14.93 | $14.93 | $14.71 | $14.79 | $13.62 | 4,939 |
| 2020-02-04 | $14.73 | $15.05 | $14.64 | $14.90 | $13.72 | 9,019 |
| 2020-02-03 | $14.73 | $14.83 | $14.59 | $14.66 | $13.51 | 4,361 |
| 2020-01-31 | $14.93 | $15.00 | $14.68 | $14.75 | $13.59 | 12,637 |
| 2020-01-30 | $15.15 | $15.15 | $15.01 | $15.12 | $13.93 | 6,436 |
| 2020-01-29 | $15.58 | $15.58 | $15.27 | $15.27 | $14.07 | 6,540 |
| 2020-01-28 | $15.25 | $15.46 | $15.18 | $15.45 | $14.23 | 5,079 |
| 2020-01-27 | $15.36 | $15.36 | $15.05 | $15.15 | $13.96 | 4,944 |
| 2020-01-24 | $16.41 | $16.41 | $15.56 | $15.65 | $14.42 | 11,140 |
| 2020-01-23 | $16.29 | $16.51 | $16.23 | $16.37 | $15.08 | 5,047 |
| 2020-01-22 | $16.30 | $16.47 | $16.09 | $16.34 | $15.06 | 14,337 |
| 2020-01-21 | $16.52 | $16.67 | $16.08 | $16.09 | $14.83 | 30,475 |
| 2020-01-17 | $16.44 | $16.46 | $16.19 | $16.43 | $15.14 | 10,568 |
| 2020-01-16 | $16.48 | $16.62 | $16.22 | $16.32 | $15.04 | 23,897 |
| 2020-01-15 | $15.65 | $16.30 | $15.59 | $16.21 | $14.94 | 12,586 |
| 2020-01-14 | $15.20 | $15.53 | $14.98 | $15.42 | $14.21 | 21,980 |
| 2020-01-13 | $14.79 | $15.23 | $14.60 | $15.23 | $14.03 | 6,584 |
| 2020-01-10 | $14.89 | $14.89 | $14.70 | $14.71 | $13.55 | 11,228 |
| 2020-01-09 | $14.70 | $14.87 | $14.67 | $14.85 | $13.69 | 6,680 |
| 2020-01-08 | $14.50 | $14.75 | $14.33 | $14.63 | $13.48 | 11,311 |
| 2020-01-07 | $14.82 | $14.87 | $14.52 | $14.56 | $13.41 | 15,213 |
| 2020-01-06 | $15.25 | $15.25 | $14.75 | $14.84 | $13.67 | 8,880 |
| 2020-01-03 | $15.13 | $15.13 | $15.04 | $15.07 | $13.89 | 2,900 |
| 2020-01-02 | $15.41 | $15.41 | $14.96 | $15.20 | $14.01 | 17,465 |
| 2019-12-31 | $14.61 | $15.32 | $14.50 | $15.22 | $14.02 | 34,274 |
| 2019-12-30 | $14.73 | $14.73 | $14.55 | $14.57 | $13.43 | 22,400 |
| 2019-12-27 | $14.68 | $14.74 | $14.60 | $14.71 | $13.55 | 14,489 |
| 2019-12-26 | $15.00 | $15.00 | $14.63 | $14.73 | $13.57 | 14,915 |
| 2019-12-24 | $14.99 | $14.99 | $14.87 | $14.95 | $13.55 | 3,450 |
| 2019-12-23 | $15.06 | $15.06 | $14.86 | $14.89 | $13.50 | 14,733 |
| 2019-12-20 | $15.03 | $15.15 | $14.92 | $15.05 | $13.64 | 7,491 |
| 2019-12-19 | $14.83 | $15.15 | $14.81 | $15.03 | $13.62 | 12,993 |
| 2019-12-18 | $15.05 | $15.05 | $14.85 | $14.90 | $13.50 | 15,996 |
| 2019-12-17 | $15.26 | $15.26 | $15.11 | $15.22 | $13.79 | 11,400 |
| 2019-12-16 | $15.42 | $15.59 | $15.42 | $15.47 | $14.02 | 5,246 |
| 2019-12-13 | $15.58 | $15.74 | $15.48 | $15.53 | $14.07 | 9,097 |
| 2019-12-12 | $14.98 | $15.39 | $14.98 | $15.39 | $13.95 | 6,737 |
| 2019-12-11 | $15.08 | $15.08 | $14.98 | $15.00 | $13.60 | 7,200 |
| 2019-12-10 | $15.35 | $15.35 | $15.03 | $15.08 | $13.67 | 6,183 |
| 2019-12-09 | $14.94 | $15.37 | $14.94 | $15.22 | $13.80 | 7,832 |
| 2019-12-06 | $15.16 | $15.16 | $14.89 | $14.94 | $13.54 | 18,814 |
| 2019-12-05 | $15.14 | $15.17 | $15.00 | $15.02 | $13.61 | 14,900 |
| 2019-12-04 | $15.46 | $15.46 | $15.23 | $15.23 | $13.81 | 11,721 |
| 2019-12-03 | $15.23 | $15.30 | $15.11 | $15.29 | $13.86 | 7,379 |
| 2019-12-02 | $15.51 | $15.58 | $15.24 | $15.26 | $13.83 | 9,922 |
| 2019-11-29 | $15.55 | $15.62 | $15.39 | $15.54 | $14.08 | 8,435 |
| 2019-11-27 | $15.56 | $15.67 | $15.52 | $15.60 | $14.14 | 8,602 |
| 2019-11-26 | $15.64 | $15.65 | $15.30 | $15.44 | $14.00 | 17,624 |
| 2019-11-25 | $16.00 | $16.00 | $15.61 | $15.61 | $14.15 | 6,140 |
| 2019-11-22 | $16.67 | $16.74 | $15.93 | $16.01 | $14.51 | 7,404 |
| 2019-11-21 | $16.06 | $16.97 | $15.84 | $16.67 | $15.11 | 16,708 |
| 2019-11-20 | $15.44 | $15.92 | $15.44 | $15.66 | $14.20 | 12,975 |
| 2019-11-19 | $14.86 | $15.40 | $14.78 | $15.33 | $13.90 | 3,534 |
| 2019-11-18 | $15.34 | $15.34 | $14.83 | $14.87 | $13.48 | 11,428 |
| 2019-11-15 | $15.46 | $15.69 | $15.45 | $15.45 | $14.00 | 8,246 |
| 2019-11-14 | $16.08 | $16.08 | $15.51 | $15.76 | $14.29 | 23,553 |
| 2019-11-13 | $16.60 | $16.65 | $16.26 | $16.35 | $14.82 | 11,882 |
| 2019-11-12 | $17.22 | $17.22 | $16.72 | $16.80 | $15.23 | 30,019 |
| 2019-11-11 | $17.75 | $17.75 | $17.29 | $17.30 | $15.68 | 4,373 |
| 2019-11-08 | $17.21 | $17.82 | $17.17 | $17.71 | $16.05 | 6,355 |
| 2019-11-07 | $17.64 | $17.66 | $17.20 | $17.20 | $15.59 | 8,688 |
| 2019-11-06 | $17.42 | $17.63 | $17.42 | $17.49 | $15.85 | 70,647 |
| 2019-11-05 | $17.32 | $17.67 | $17.32 | $17.53 | $15.89 | 6,896 |
| 2019-11-04 | $17.59 | $17.59 | $17.32 | $17.34 | $15.72 | 4,421 |
| 2019-11-01 | $17.32 | $17.42 | $17.32 | $17.37 | $15.75 | 3,900 |
| 2019-10-31 | $17.25 | $17.25 | $17.00 | $17.11 | $15.51 | 7,700 |
| 2019-10-30 | $17.28 | $17.45 | $17.22 | $17.26 | $15.65 | 1,409 |
| 2019-10-29 | $17.87 | $17.87 | $17.41 | $17.42 | $15.79 | 5,059 |
| 2019-10-28 | $18.23 | $18.29 | $17.92 | $17.92 | $16.24 | 5,782 |
| 2019-10-25 | $18.06 | $18.22 | $17.95 | $18.14 | $16.44 | 12,924 |
| 2019-10-24 | $18.06 | $18.11 | $17.77 | $18.07 | $16.38 | 7,950 |
| 2019-10-23 | $17.58 | $17.78 | $17.49 | $17.76 | $16.10 | 2,200 |
| 2019-10-22 | $17.47 | $17.67 | $17.31 | $17.61 | $15.96 | 4,300 |
| 2019-10-21 | $17.33 | $17.49 | $17.03 | $17.47 | $15.84 | 2,628 |
| 2019-10-18 | $17.74 | $17.75 | $17.25 | $17.31 | $15.69 | 8,800 |
| 2019-10-17 | $17.79 | $17.79 | $17.40 | $17.76 | $16.10 | 6,514 |
| 2019-10-16 | $17.45 | $17.45 | $17.23 | $17.23 | $15.61 | 11,600 |
| 2019-10-15 | $17.11 | $17.52 | $17.08 | $17.39 | $15.76 | 15,600 |
| 2019-10-14 | $16.86 | $16.86 | $16.53 | $16.63 | $15.07 | 7,164 |
| 2019-10-11 | $16.75 | $17.17 | $16.74 | $16.91 | $15.32 | 7,566 |
| 2019-10-10 | $17.77 | $17.77 | $16.92 | $16.93 | $15.35 | 32,000 |
| 2019-10-09 | $18.12 | $18.20 | $17.98 | $17.98 | $16.30 | 5,121 |
| 2019-10-08 | $18.30 | $18.30 | $17.91 | $18.14 | $16.44 | 9,689 |
| 2019-10-07 | $18.67 | $18.67 | $18.30 | $18.34 | $16.63 | 2,500 |
| 2019-10-04 | $18.78 | $18.90 | $18.67 | $18.67 | $16.92 | 4,246 |
| 2019-10-03 | $18.23 | $18.76 | $18.12 | $18.76 | $17.01 | 10,802 |
| 2019-10-02 | $18.16 | $18.33 | $17.57 | $18.25 | $16.54 | 9,816 |
| 2019-10-01 | $18.72 | $18.76 | $18.25 | $18.31 | $16.59 | 8,618 |
| 2019-09-30 | $19.25 | $19.25 | $18.72 | $18.85 | $17.09 | 6,600 |
| 2019-09-27 | $19.54 | $19.63 | $19.25 | $19.30 | $17.49 | 3,979 |
| 2019-09-26 | $20.00 | $20.00 | $19.53 | $19.78 | $17.93 | 12,535 |
| 2019-09-25 | $20.00 | $20.00 | $19.50 | $19.83 | $17.88 | 4,037 |
| 2019-09-24 | $20.75 | $20.75 | $19.85 | $19.94 | $17.98 | 10,482 |
| 2019-09-23 | $20.78 | $20.85 | $20.60 | $20.60 | $18.58 | 5,705 |
| 2019-09-20 | $20.90 | $21.00 | $20.80 | $20.85 | $18.80 | 5,879 |
| 2019-09-19 | $21.23 | $21.23 | $21.00 | $21.00 | $18.94 | 42,900 |
| 2019-09-18 | $21.16 | $21.21 | $21.06 | $21.18 | $19.10 | 2,597 |
| 2019-09-17 | $21.50 | $21.51 | $21.00 | $21.07 | $19.00 | 12,888 |
| 2019-09-16 | $21.92 | $21.92 | $21.51 | $21.53 | $19.42 | 5,736 |
| 2019-09-13 | $22.06 | $22.06 | $21.96 | $21.96 | $19.80 | 13,324 |
| 2019-09-12 | $22.35 | $22.35 | $22.03 | $22.03 | $19.86 | 8,248 |
| 2019-09-11 | $21.54 | $21.54 | $21.54 | $21.54 | $19.43 | 3,316 |
| 2019-09-10 | $22.20 | $22.52 | $22.00 | $22.48 | $20.27 | 4,245 |
| 2019-09-09 | $21.54 | $21.54 | $21.54 | $21.54 | $19.43 | 12,009 |
| 2019-09-06 | $22.58 | $23.04 | $22.44 | $22.90 | $20.65 | 5,642 |
| 2019-09-05 | $22.04 | $22.55 | $22.04 | $22.55 | $20.34 | 5,778 |
| 2019-09-04 | $22.28 | $22.28 | $21.65 | $21.91 | $19.76 | 17,336 |
| 2019-09-03 | $21.50 | $22.07 | $21.50 | $21.53 | $19.42 | 14,124 |
| 2019-08-30 | $21.92 | $22.00 | $21.50 | $21.54 | $19.43 | 19,977 |
| 2019-08-29 | $21.92 | $22.00 | $21.77 | $21.78 | $19.64 | 5,424 |
| 2019-08-28 | $22.48 | $22.48 | $21.00 | $21.68 | $19.55 | 9,382 |
| 2019-08-27 | $22.48 | $22.48 | $21.31 | $21.34 | $19.25 | 28,509 |
| 2019-08-26 | $22.51 | $22.62 | $22.10 | $22.28 | $20.09 | 13,171 |
| 2019-08-23 | $22.88 | $22.90 | $22.41 | $22.45 | $20.25 | 12,114 |
| 2019-08-22 | $23.44 | $23.44 | $22.77 | $23.06 | $20.80 | 13,494 |
| 2019-08-21 | $23.48 | $23.50 | $23.25 | $23.37 | $21.08 | 5,423 |
| 2019-08-20 | $23.24 | $23.47 | $23.24 | $23.36 | $21.07 | 4,910 |
| 2019-08-19 | $23.78 | $23.78 | $23.31 | $23.34 | $21.05 | 8,115 |
| 2019-08-16 | $23.29 | $23.66 | $23.27 | $23.45 | $21.14 | 10,676 |
| 2019-08-15 | $24.07 | $24.07 | $23.01 | $23.08 | $20.81 | 24,271 |
| 2019-08-14 | $25.00 | $25.11 | $24.12 | $24.20 | $21.83 | 28,551 |
| 2019-08-13 | $25.36 | $25.60 | $25.14 | $25.53 | $23.02 | 17,274 |
| 2019-08-12 | $26.50 | $26.50 | $25.08 | $25.28 | $22.80 | 51,772 |
| 2019-08-09 | $25.53 | $25.58 | $25.05 | $25.58 | $23.07 | 50,499 |
| 2019-08-08 | $25.64 | $25.64 | $25.07 | $25.47 | $22.97 | 5,923 |
| 2019-08-07 | $24.92 | $25.04 | $24.62 | $25.04 | $22.58 | 6,984 |
| 2019-08-06 | $25.07 | $25.50 | $24.89 | $25.12 | $22.65 | 8,718 |
| 2019-08-05 | $25.05 | $25.15 | $24.55 | $24.65 | $22.23 | 20,603 |
| 2019-08-02 | $24.62 | $25.28 | $24.34 | $25.12 | $22.66 | 12,108 |
| 2019-08-01 | $25.18 | $25.18 | $24.07 | $24.13 | $21.76 | 31,117 |
| 2019-07-31 | $25.15 | $25.17 | $24.87 | $24.94 | $22.49 | 16,658 |
| 2019-07-30 | $24.80 | $24.98 | $24.36 | $24.86 | $22.42 | 7,897 |
| 2019-07-29 | $25.50 | $25.50 | $24.49 | $24.82 | $22.38 | 21,580 |
| 2019-07-26 | $25.00 | $25.29 | $24.90 | $25.13 | $22.67 | 17,736 |
| 2019-07-25 | $25.30 | $25.30 | $24.85 | $24.90 | $22.46 | 200,576 |
Cambria Cannabis ETF (TOKE) News Headlines
Recent Cambria Cannabis ETF (TOKE) News
Similar Companies to Cambria Cannabis ETF (TOKE) 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 | -- | -- | -- |