UPAR Ultra Risk Parity ETF (UPAR) Exchange: NYSE ARCA
Data as of May 17, 2024
$13.36 ($-0.06) -0.45%
UPAR Ultra Risk Parity ETF - Daily Information
Click for more stock information on UPAR Ultra Risk Parity ETF.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $13.50 |
| Previous Close | $13.36 |
| High | $13.50 |
| Low | $13.36 |
| Adjusted Open | $13.50 |
| Previous Adjusted Close | $13.36 |
| Adjusted High | $13.50 |
| Adjusted Low | $13.36 |
Invest in UPAR Ultra Risk Parity ETF (UPAR)
Historical Stock Data for UPAR Ultra Risk Parity ETF (UPAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $13.50 | $13.50 | $13.36 | $13.36 | $13.36 | 3,576 |
| 2024-04-11 | $13.38 | $13.48 | $13.36 | $13.42 | $13.42 | 14,261 |
| 2024-04-10 | $13.54 | $13.58 | $13.42 | $13.42 | $13.42 | 14,219 |
| 2024-04-09 | $13.69 | $13.81 | $13.69 | $13.74 | $13.74 | 8,440 |
| 2024-04-08 | $13.62 | $13.63 | $13.59 | $13.59 | $13.59 | 4,902 |
| 2024-04-05 | $13.62 | $13.66 | $13.57 | $13.59 | $13.59 | 5,826 |
| 2024-04-04 | $13.73 | $13.73 | $13.64 | $13.66 | $13.66 | 8,539 |
| 2024-04-03 | $13.52 | $13.59 | $13.52 | $13.58 | $13.58 | 1,975 |
| 2024-04-02 | $13.47 | $13.56 | $13.47 | $13.56 | $13.56 | 5,509 |
| 2024-04-01 | $13.72 | $13.72 | $13.57 | $13.60 | $13.60 | 5,660 |
| 2024-03-28 | $13.70 | $13.78 | $13.69 | $13.77 | $13.77 | 63,413 |
| 2024-03-27 | $13.57 | $13.68 | $13.57 | $13.68 | $13.68 | 16,872 |
| 2024-03-26 | $13.52 | $13.55 | $13.51 | $13.51 | $13.51 | 15,303 |
| 2024-03-25 | $13.58 | $13.58 | $13.47 | $13.51 | $13.51 | 15,832 |
| 2024-03-22 | $13.63 | $13.63 | $13.58 | $13.58 | $13.53 | 6,774 |
| 2024-03-21 | $13.56 | $13.56 | $13.56 | $13.56 | $13.51 | 979 |
| 2024-03-20 | $13.38 | $13.51 | $13.38 | $13.51 | $13.46 | 4,700 |
| 2024-03-19 | $13.32 | $13.39 | $13.28 | $13.34 | $13.29 | 18,628 |
| 2024-03-18 | $13.35 | $13.38 | $13.30 | $13.32 | $13.27 | 1,075 |
| 2024-03-15 | $13.42 | $13.42 | $13.37 | $13.37 | $13.32 | 1,407 |
| 2024-03-14 | $13.43 | $13.45 | $13.37 | $13.37 | $13.33 | 8,600 |
| 2024-03-13 | $13.61 | $13.65 | $13.57 | $13.57 | $13.52 | 3,532 |
| 2024-03-12 | $13.61 | $13.65 | $13.55 | $13.60 | $13.55 | 74,793 |
| 2024-03-11 | $13.71 | $13.71 | $13.69 | $13.69 | $13.64 | 1,043 |
| 2024-03-08 | $13.75 | $13.78 | $13.69 | $13.69 | $13.64 | 10,875 |
| 2024-03-07 | $13.70 | $13.73 | $13.63 | $13.69 | $13.64 | 10,779 |
| 2024-03-06 | $13.57 | $13.68 | $13.57 | $13.67 | $13.62 | 22,567 |
| 2024-03-05 | $13.48 | $13.50 | $13.48 | $13.49 | $13.44 | 18,024 |
| 2024-03-04 | $13.34 | $13.41 | $13.31 | $13.39 | $13.34 | 39,243 |
| 2024-03-01 | $13.27 | $13.36 | $13.27 | $13.36 | $13.32 | 3,051 |
| 2024-02-29 | $13.16 | $13.21 | $13.16 | $13.19 | $13.14 | 4,861 |
| 2024-02-28 | $13.00 | $13.11 | $13.00 | $13.07 | $13.03 | 14,269 |
| 2024-02-27 | $13.07 | $13.10 | $13.05 | $13.05 | $13.00 | 1,350 |
| 2024-02-26 | $13.09 | $13.10 | $13.07 | $13.10 | $13.05 | 2,951 |
| 2024-02-23 | $13.06 | $13.22 | $13.04 | $13.17 | $13.12 | 16,386 |
| 2024-02-22 | $13.03 | $13.03 | $12.97 | $12.99 | $12.94 | 22,146 |
| 2024-02-21 | $12.96 | $12.97 | $12.91 | $12.95 | $12.90 | 12,977 |
| 2024-02-20 | $13.04 | $13.04 | $12.97 | $12.98 | $12.93 | 1,141 |
| 2024-02-16 | $13.01 | $13.01 | $13.00 | $13.00 | $13.00 | 4,738 |
| 2024-02-15 | $13.04 | $13.04 | $12.95 | $13.03 | $13.03 | 30,261 |
| 2024-02-14 | $12.89 | $12.91 | $12.89 | $12.91 | $12.91 | 884 |
| 2024-02-13 | $12.95 | $12.95 | $12.75 | $12.78 | $12.78 | 10,859 |
| 2024-02-12 | $13.11 | $13.11 | $13.05 | $13.10 | $13.10 | 7,961 |
| 2024-02-09 | $13.08 | $13.08 | $13.05 | $13.05 | $13.05 | 783 |
| 2024-02-08 | $13.07 | $13.12 | $13.03 | $13.12 | $13.12 | 5,909 |
| 2024-02-07 | $13.19 | $13.22 | $13.15 | $13.15 | $13.15 | 31,531 |
| 2024-02-06 | $13.18 | $13.19 | $13.10 | $13.15 | $13.15 | 20,763 |
| 2024-02-05 | $13.10 | $13.10 | $12.97 | $12.97 | $12.97 | 6,898 |
| 2024-02-02 | $13.25 | $13.28 | $13.23 | $13.28 | $13.28 | 3,752 |
| 2024-02-01 | $13.37 | $13.59 | $13.37 | $13.55 | $13.55 | 23,636 |
| 2024-01-31 | $13.37 | $13.38 | $13.23 | $13.23 | $13.23 | 2,521 |
| 2024-01-30 | $13.29 | $13.29 | $13.24 | $13.24 | $13.24 | 2,400 |
| 2024-01-29 | $13.07 | $13.24 | $13.06 | $13.24 | $13.24 | 20,253 |
| 2024-01-26 | $13.05 | $13.07 | $13.00 | $13.07 | $13.07 | 4,836 |
| 2024-01-25 | $13.01 | $13.07 | $12.94 | $13.07 | $13.07 | 149,637 |
| 2024-01-24 | $13.17 | $13.17 | $12.91 | $12.95 | $12.95 | 11,275 |
| 2024-01-23 | $12.99 | $12.99 | $12.94 | $12.98 | $12.98 | 8,454 |
| 2024-01-22 | $13.09 | $13.09 | $13.01 | $13.07 | $13.07 | 291,826 |
| 2024-01-19 | $12.88 | $13.02 | $12.88 | $13.01 | $13.01 | 30,848 |
| 2024-01-18 | $12.94 | $12.94 | $12.83 | $12.92 | $12.92 | 6,288 |
| 2024-01-17 | $12.98 | $12.99 | $12.83 | $12.97 | $12.97 | 110,915 |
| 2024-01-16 | $13.16 | $13.16 | $13.03 | $13.12 | $13.12 | 4,176 |
| 2024-01-12 | $13.39 | $13.48 | $13.36 | $13.44 | $13.44 | 26,163 |
| 2024-01-11 | $13.26 | $13.35 | $13.15 | $13.35 | $13.35 | 18,164 |
| 2024-01-10 | $13.33 | $13.33 | $13.18 | $13.26 | $13.26 | 46,558 |
| 2024-01-09 | $13.40 | $13.40 | $13.28 | $13.29 | $13.29 | 9,774 |
| 2024-01-08 | $13.25 | $13.41 | $13.25 | $13.41 | $13.41 | 6,390 |
| 2024-01-05 | $13.49 | $13.49 | $13.26 | $13.31 | $13.31 | 32,066 |
| 2024-01-04 | $13.44 | $13.46 | $13.39 | $13.42 | $13.42 | 10,911 |
| 2024-01-03 | $13.44 | $13.59 | $13.37 | $13.59 | $13.59 | 22,709 |
| 2024-01-02 | $13.60 | $13.67 | $13.57 | $13.61 | $13.61 | 17,574 |
| 2023-12-29 | $13.75 | $13.75 | $13.65 | $13.65 | $13.65 | 57,758 |
| 2023-12-28 | $14.00 | $14.00 | $13.77 | $13.77 | $13.77 | 28,518 |
| 2023-12-27 | $13.79 | $13.90 | $13.78 | $13.90 | $13.90 | 253,255 |
| 2023-12-26 | $13.65 | $13.74 | $13.63 | $13.64 | $13.64 | 17,931 |
| 2023-12-22 | $13.80 | $13.81 | $13.67 | $13.74 | $13.64 | 50,712 |
| 2023-12-21 | $13.78 | $13.79 | $13.67 | $13.74 | $13.65 | 303,448 |
| 2023-12-20 | $13.79 | $13.79 | $13.67 | $13.67 | $13.58 | 61,712 |
| 2023-12-19 | $13.78 | $13.80 | $13.71 | $13.71 | $13.62 | 13,472 |
| 2023-12-18 | $13.64 | $13.66 | $13.60 | $13.60 | $13.51 | 155,057 |
| 2023-12-15 | $13.66 | $13.67 | $13.63 | $13.65 | $13.56 | 3,442 |
| 2023-12-14 | $13.66 | $13.81 | $13.62 | $13.74 | $13.65 | 22,086 |
| 2023-12-13 | $12.87 | $13.32 | $12.83 | $13.29 | $13.20 | 79,804 |
| 2023-12-12 | $12.80 | $12.90 | $12.80 | $12.84 | $12.75 | 13,527 |
| 2023-12-11 | $12.89 | $12.89 | $12.82 | $12.85 | $12.76 | 26,505 |
| 2023-12-08 | $12.90 | $12.99 | $12.84 | $12.99 | $12.90 | 2,919 |
| 2023-12-07 | $12.95 | $13.09 | $12.95 | $13.00 | $13.00 | 13,942 |
| 2023-12-06 | $13.03 | $13.05 | $12.98 | $12.98 | $12.98 | 26,854 |
| 2023-12-05 | $12.82 | $12.94 | $12.81 | $12.87 | $12.87 | 30,037 |
| 2023-12-04 | $12.81 | $12.87 | $12.69 | $12.75 | $12.75 | 207,104 |
| 2023-12-01 | $12.71 | $12.97 | $12.71 | $12.93 | $12.93 | 32,103 |
| 2023-11-30 | $12.69 | $12.73 | $12.59 | $12.65 | $12.65 | 44,251 |
| 2023-11-29 | $12.71 | $12.80 | $12.67 | $12.76 | $12.76 | 7,623 |
| 2023-11-28 | $12.50 | $12.73 | $12.50 | $12.66 | $12.66 | 62,928 |
| 2023-11-27 | $12.51 | $12.61 | $12.46 | $12.61 | $12.61 | 13,365 |
| 2023-11-24 | $12.45 | $12.52 | $12.45 | $12.46 | $12.46 | 10,929 |
| 2023-11-22 | $12.51 | $12.56 | $12.51 | $12.53 | $12.53 | 18,089 |
| 2023-11-21 | $12.57 | $12.57 | $12.49 | $12.52 | $12.52 | 2,169 |
| 2023-11-20 | $12.42 | $12.61 | $12.42 | $12.61 | $12.61 | 35,161 |
| 2023-11-17 | $12.49 | $12.50 | $12.44 | $12.44 | $12.44 | 25,736 |
| 2023-11-16 | $12.34 | $12.39 | $12.32 | $12.34 | $12.34 | 150,571 |
| 2023-11-15 | $12.37 | $12.37 | $12.29 | $12.31 | $12.31 | 3,128 |
| 2023-11-14 | $12.25 | $12.44 | $12.25 | $12.41 | $12.41 | 28,670 |
| 2023-11-13 | $11.88 | $12.07 | $11.84 | $12.01 | $12.01 | 119,893 |
| 2023-11-10 | $11.96 | $12.02 | $11.96 | $12.01 | $12.01 | 2,712 |
| 2023-11-09 | $12.15 | $12.15 | $11.90 | $11.91 | $11.91 | 16,283 |
| 2023-11-08 | $12.16 | $12.23 | $12.11 | $12.23 | $12.23 | 5,823 |
| 2023-11-07 | $12.08 | $12.18 | $12.07 | $12.13 | $12.13 | 42,141 |
| 2023-11-06 | $12.09 | $12.12 | $12.05 | $12.08 | $12.08 | 10,863 |
| 2023-11-03 | $12.27 | $12.27 | $12.16 | $12.18 | $12.18 | 3,142 |
| 2023-11-02 | $11.99 | $12.03 | $11.88 | $12.00 | $12.00 | 180,302 |
| 2023-11-01 | $11.48 | $11.68 | $11.48 | $11.65 | $11.65 | 101,613 |
| 2023-10-31 | $11.48 | $11.48 | $11.41 | $11.41 | $11.41 | 516 |
| 2023-10-30 | $11.36 | $11.44 | $11.36 | $11.44 | $11.44 | 657 |
| 2023-10-27 | $11.41 | $11.44 | $11.40 | $11.43 | $11.43 | 6,120 |
| 2023-10-26 | $11.36 | $11.45 | $11.36 | $11.45 | $11.45 | 3,458 |
| 2023-10-25 | $11.44 | $11.45 | $11.33 | $11.39 | $11.39 | 5,783 |
| 2023-10-24 | $11.50 | $11.59 | $11.50 | $11.59 | $11.59 | 3,192 |
| 2023-10-23 | $11.33 | $11.52 | $11.31 | $11.44 | $11.44 | 2,981 |
| 2023-10-20 | $11.49 | $11.49 | $11.43 | $11.46 | $11.46 | 7,558 |
| 2023-10-19 | $11.51 | $11.60 | $11.41 | $11.50 | $11.50 | 10,201 |
| 2023-10-18 | $11.74 | $11.77 | $11.60 | $11.64 | $11.64 | 7,499 |
| 2023-10-17 | $11.74 | $11.84 | $11.64 | $11.81 | $11.81 | 29,997 |
| 2023-10-16 | $11.86 | $11.90 | $11.86 | $11.90 | $11.90 | 3,367 |
| 2023-10-13 | $11.95 | $12.04 | $11.94 | $11.95 | $11.95 | 15,253 |
| 2023-10-12 | $11.91 | $11.91 | $11.73 | $11.75 | $11.75 | 10,629 |
| 2023-10-11 | $12.00 | $12.09 | $12.00 | $12.07 | $12.07 | 8,420 |
| 2023-10-10 | $11.81 | $11.95 | $11.79 | $11.88 | $11.88 | 303,591 |
| 2023-10-09 | $11.55 | $11.78 | $11.55 | $11.78 | $11.78 | 4,422 |
| 2023-10-06 | $11.35 | $11.60 | $11.32 | $11.53 | $11.53 | 7,012 |
| 2023-10-05 | $11.60 | $11.60 | $11.49 | $11.50 | $11.50 | 35,743 |
| 2023-10-04 | $11.54 | $11.64 | $11.49 | $11.63 | $11.63 | 7,736 |
| 2023-10-03 | $11.70 | $11.73 | $11.46 | $11.46 | $11.46 | 46,369 |
| 2023-10-02 | $11.98 | $11.98 | $11.78 | $11.79 | $11.79 | 8,121 |
| 2023-09-29 | $12.03 | $12.08 | $12.03 | $12.07 | $12.07 | 28,246 |
| 2023-09-28 | $11.92 | $12.15 | $11.92 | $12.15 | $12.15 | 5,438 |
| 2023-09-27 | $12.05 | $12.05 | $11.90 | $11.99 | $11.99 | 53,778 |
| 2023-09-26 | $12.20 | $12.20 | $12.08 | $12.10 | $12.10 | 7,104 |
| 2023-09-25 | $12.40 | $12.44 | $12.31 | $12.31 | $12.19 | 28,291 |
| 2023-09-22 | $12.64 | $12.64 | $12.64 | $12.64 | $12.52 | 1,873 |
| 2023-09-21 | $12.53 | $12.61 | $12.51 | $12.51 | $12.40 | 21,138 |
| 2023-09-20 | $13.07 | $13.07 | $12.91 | $12.91 | $12.79 | 11,361 |
| 2023-09-19 | $13.01 | $13.02 | $12.92 | $12.92 | $12.80 | 41,338 |
| 2023-09-18 | $12.90 | $13.07 | $12.90 | $13.02 | $12.90 | 8,256 |
| 2023-09-15 | $13.01 | $13.05 | $12.98 | $12.98 | $12.85 | 11,684 |
| 2023-09-14 | $13.12 | $13.12 | $13.02 | $13.07 | $12.95 | 7,849 |
| 2023-09-13 | $13.04 | $13.05 | $13.03 | $13.03 | $12.91 | 1,845 |
| 2023-09-12 | $13.05 | $13.05 | $13.00 | $13.04 | $12.92 | 41,829 |
| 2023-09-11 | $13.00 | $13.02 | $12.98 | $13.02 | $12.89 | 6,060 |
| 2023-09-08 | $13.08 | $13.14 | $12.97 | $13.02 | $12.90 | 26,248 |
| 2023-09-07 | $12.95 | $12.97 | $12.95 | $12.97 | $12.85 | 2,146 |
| 2023-09-06 | $13.09 | $13.09 | $12.95 | $12.95 | $12.83 | 7,812 |
| 2023-09-05 | $13.05 | $13.05 | $12.96 | $13.01 | $12.88 | 21,790 |
| 2023-09-01 | $13.28 | $13.28 | $13.16 | $13.20 | $13.07 | 3,317 |
| 2023-08-31 | $13.30 | $13.36 | $13.28 | $13.31 | $13.18 | 7,632 |
| 2023-08-30 | $13.25 | $13.28 | $13.25 | $13.28 | $13.16 | 521 |
| 2023-08-29 | $13.24 | $13.25 | $13.24 | $13.25 | $13.12 | 382 |
| 2023-08-28 | $13.09 | $13.09 | $13.00 | $13.00 | $12.88 | 2,523 |
| 2023-08-25 | $12.98 | $12.98 | $12.87 | $12.95 | $12.95 | 804 |
| 2023-08-24 | $13.00 | $13.03 | $12.91 | $12.91 | $12.91 | 3,332 |
| 2023-08-23 | $13.00 | $13.09 | $13.00 | $13.09 | $13.09 | 2,083 |
| 2023-08-22 | $12.70 | $12.77 | $12.70 | $12.70 | $12.70 | 2,496 |
| 2023-08-21 | $12.69 | $12.69 | $12.57 | $12.68 | $12.68 | 5,242 |
| 2023-08-18 | $12.81 | $12.81 | $12.71 | $12.74 | $12.74 | 1,666 |
| 2023-08-17 | $12.79 | $12.79 | $12.71 | $12.74 | $12.74 | 18,552 |
| 2023-08-16 | $12.94 | $12.94 | $12.77 | $12.77 | $12.77 | 87,695 |
| 2023-08-15 | $13.06 | $13.07 | $12.96 | $12.96 | $12.96 | 17,833 |
| 2023-08-14 | $13.14 | $13.21 | $13.14 | $13.15 | $13.15 | 5,167 |
| 2023-08-11 | $13.23 | $13.25 | $13.22 | $13.25 | $13.25 | 20,317 |
| 2023-08-10 | $13.51 | $13.51 | $13.31 | $13.32 | $13.32 | 4,123 |
| 2023-08-09 | $13.49 | $13.49 | $13.46 | $13.47 | $13.47 | 7,064 |
| 2023-08-08 | $13.40 | $13.47 | $13.40 | $13.45 | $13.45 | 3,219 |
| 2023-08-07 | $13.42 | $13.42 | $13.41 | $13.41 | $13.41 | 4,947 |
| 2023-08-04 | $13.41 | $13.54 | $13.41 | $13.48 | $13.48 | 3,944 |
| 2023-08-03 | $13.25 | $13.33 | $13.21 | $13.25 | $13.25 | 32,648 |
| 2023-08-02 | $13.56 | $13.56 | $13.42 | $13.48 | $13.48 | 844,283 |
| 2023-08-01 | $13.76 | $13.76 | $13.65 | $13.70 | $13.70 | 55,430 |
| 2023-07-31 | $13.97 | $14.05 | $13.96 | $13.98 | $13.98 | 13,168 |
| 2023-07-28 | $13.78 | $13.93 | $13.77 | $13.90 | $13.90 | 3,074 |
| 2023-07-27 | $14.05 | $14.05 | $13.77 | $13.85 | $13.85 | 13,503 |
| 2023-07-26 | $14.08 | $14.13 | $14.06 | $14.12 | $14.12 | 1,123 |
| 2023-07-25 | $14.13 | $14.16 | $14.07 | $14.13 | $14.13 | 993 |
| 2023-07-24 | $14.05 | $14.14 | $14.05 | $14.09 | $14.09 | 33,159 |
| 2023-07-21 | $14.07 | $14.12 | $14.06 | $14.07 | $14.07 | 10,293 |
| 2023-07-20 | $14.09 | $14.09 | $14.00 | $14.06 | $14.06 | 32,364 |
| 2023-07-19 | $14.10 | $14.18 | $14.03 | $14.15 | $14.15 | 26,751 |
| 2023-07-18 | $14.02 | $14.09 | $14.02 | $14.05 | $14.05 | 48,215 |
| 2023-07-17 | $13.86 | $13.97 | $13.86 | $13.94 | $13.94 | 42,691 |
| 2023-07-14 | $14.06 | $14.06 | $13.90 | $13.92 | $13.92 | 52,989 |
| 2023-07-13 | $14.02 | $14.08 | $13.96 | $14.08 | $14.08 | 8,617 |
| 2023-07-12 | $13.67 | $13.93 | $13.67 | $13.88 | $13.88 | 25,898 |
| 2023-07-11 | $13.50 | $13.51 | $13.42 | $13.50 | $13.50 | 8,372 |
| 2023-07-10 | $13.35 | $13.45 | $13.27 | $13.42 | $13.42 | 100,070 |
| 2023-07-07 | $13.31 | $13.43 | $13.31 | $13.39 | $13.39 | 4,938 |
| 2023-07-06 | $13.39 | $13.40 | $13.30 | $13.35 | $13.35 | 3,073 |
| 2023-07-05 | $13.72 | $13.74 | $13.63 | $13.63 | $13.63 | 5,503 |
| 2023-07-03 | $13.94 | $13.98 | $13.89 | $13.92 | $13.92 | 6,229 |
| 2023-06-30 | $13.75 | $13.84 | $13.75 | $13.84 | $13.84 | 4,546 |
| 2023-06-29 | $13.70 | $13.70 | $13.60 | $13.68 | $13.68 | 22,193 |
| 2023-06-28 | $13.80 | $13.84 | $13.70 | $13.80 | $13.80 | 30,189 |
| 2023-06-27 | $13.75 | $13.76 | $13.75 | $13.76 | $13.76 | 5,550 |
| 2023-06-26 | $13.92 | $13.97 | $13.86 | $13.86 | $13.71 | 3,325 |
| 2023-06-23 | $13.95 | $13.95 | $13.88 | $13.88 | $13.73 | 1,280 |
| 2023-06-22 | $13.96 | $13.96 | $13.90 | $13.96 | $13.81 | 6,375 |
| 2023-06-21 | $14.00 | $14.08 | $13.97 | $14.08 | $13.93 | 11,338 |
| 2023-06-20 | $14.11 | $14.11 | $14.08 | $14.08 | $13.93 | 1,937 |
| 2023-06-16 | $14.11 | $14.14 | $14.10 | $14.10 | $13.95 | 11,819 |
| 2023-06-15 | $14.07 | $14.22 | $14.07 | $14.19 | $14.04 | 3,442 |
| 2023-06-14 | $14.02 | $14.04 | $13.92 | $13.97 | $13.82 | 32,874 |
| 2023-06-13 | $13.91 | $13.93 | $13.83 | $13.83 | $13.68 | 7,322 |
| 2023-06-12 | $13.86 | $13.90 | $13.79 | $13.87 | $13.72 | 4,933 |
| 2023-06-09 | $13.94 | $13.94 | $13.90 | $13.90 | $13.75 | 4,300 |
| 2023-06-08 | $13.80 | $13.89 | $13.80 | $13.89 | $13.75 | 3,389 |
| 2023-06-07 | $13.82 | $13.82 | $13.72 | $13.72 | $13.57 | 988 |
| 2023-06-06 | $13.70 | $13.88 | $13.70 | $13.86 | $13.72 | 19,021 |
| 2023-06-05 | $13.75 | $13.82 | $13.70 | $13.74 | $13.59 | 57,022 |
| 2023-06-02 | $13.79 | $13.87 | $13.76 | $13.76 | $13.61 | 139,606 |
| 2023-06-01 | $13.62 | $13.81 | $13.62 | $13.79 | $13.64 | 7,451 |
| 2023-05-31 | $13.59 | $13.62 | $13.55 | $13.62 | $13.48 | 5,264 |
| 2023-05-30 | $13.57 | $13.61 | $13.55 | $13.60 | $13.46 | 2,145 |
| 2023-05-26 | $13.45 | $13.54 | $13.45 | $13.54 | $13.40 | 1,156 |
| 2023-05-25 | $13.57 | $13.57 | $13.44 | $13.44 | $13.30 | 2,338 |
| 2023-05-24 | $13.70 | $13.70 | $13.46 | $13.53 | $13.39 | 31,835 |
| 2023-05-23 | $13.62 | $13.70 | $13.62 | $13.67 | $13.53 | 843 |
| 2023-05-22 | $13.77 | $13.77 | $13.69 | $13.70 | $13.70 | 3,521 |
| 2023-05-19 | $13.75 | $13.78 | $13.68 | $13.78 | $13.78 | 4,642 |
| 2023-05-18 | $13.72 | $13.72 | $13.68 | $13.70 | $13.70 | 7,910 |
| 2023-05-17 | $13.87 | $13.91 | $13.85 | $13.91 | $13.91 | 2,111 |
| 2023-05-16 | $13.90 | $13.90 | $13.78 | $13.87 | $13.87 | 3,123 |
| 2023-05-15 | $14.01 | $14.06 | $13.96 | $14.06 | $14.06 | 12,318 |
| 2023-05-12 | $14.12 | $14.12 | $13.98 | $13.98 | $13.98 | 4,040 |
| 2023-05-11 | $14.02 | $14.11 | $14.02 | $14.09 | $14.09 | 7,430 |
| 2023-05-10 | $14.03 | $14.07 | $14.02 | $14.06 | $14.06 | 18,738 |
| 2023-05-09 | $14.01 | $14.04 | $13.97 | $13.97 | $13.97 | 10,754 |
| 2023-05-08 | $14.07 | $14.11 | $14.07 | $14.11 | $14.11 | 1,459 |
| 2023-05-05 | $14.19 | $14.20 | $14.19 | $14.20 | $14.20 | 998 |
| 2023-05-04 | $14.12 | $14.20 | $14.06 | $14.12 | $14.12 | 2,485 |
| 2023-05-03 | $14.13 | $14.22 | $14.13 | $14.16 | $14.16 | 21,498 |
| 2023-05-02 | $14.08 | $14.08 | $14.01 | $14.08 | $14.08 | 2,844 |
| 2023-05-01 | $14.20 | $14.20 | $13.98 | $13.99 | $13.99 | 4,785 |
| 2023-04-28 | $14.19 | $14.29 | $14.19 | $14.24 | $14.24 | 7,219 |
| 2023-04-27 | $14.13 | $14.14 | $14.08 | $14.13 | $14.13 | 18,877 |
| 2023-04-26 | $14.24 | $14.26 | $14.14 | $14.17 | $14.17 | 15,386 |
| 2023-04-25 | $14.27 | $14.27 | $14.21 | $14.25 | $14.25 | 10,928 |
| 2023-04-24 | $14.13 | $14.26 | $14.11 | $14.26 | $14.26 | 7,531 |
| 2023-04-21 | $14.29 | $14.29 | $14.06 | $14.11 | $14.11 | 6,144 |
| 2023-04-20 | $14.27 | $14.28 | $14.19 | $14.25 | $14.25 | 26,950 |
| 2023-04-19 | $14.23 | $14.23 | $14.19 | $14.20 | $14.20 | 17,891 |
| 2023-04-18 | $14.28 | $14.29 | $14.24 | $14.28 | $14.28 | 7,446 |
| 2023-04-17 | $14.33 | $14.33 | $14.15 | $14.26 | $14.26 | 5,871 |
| 2023-04-14 | $14.46 | $14.46 | $14.28 | $14.39 | $14.39 | 44,505 |
| 2023-04-13 | $14.59 | $14.61 | $14.54 | $14.54 | $14.54 | 5,379 |
| 2023-04-12 | $14.53 | $14.53 | $14.47 | $14.51 | $14.51 | 4,464 |
| 2023-04-11 | $14.46 | $14.50 | $14.40 | $14.50 | $14.50 | 4,449 |
| 2023-04-10 | $14.33 | $14.39 | $14.33 | $14.39 | $14.39 | 1,799 |
| 2023-04-06 | $14.49 | $14.53 | $14.47 | $14.53 | $14.53 | 969 |
| 2023-04-05 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 849 |
| 2023-04-04 | $14.33 | $14.45 | $14.33 | $14.44 | $14.44 | 4,829 |
| 2023-04-03 | $14.34 | $14.46 | $14.34 | $14.39 | $14.39 | 8,832 |
| 2023-03-31 | $14.21 | $14.23 | $14.12 | $14.23 | $14.23 | 47,527 |
| 2023-03-30 | $14.10 | $14.10 | $14.05 | $14.09 | $14.09 | 15,268 |
| 2023-03-29 | $13.95 | $13.97 | $13.95 | $13.97 | $13.97 | 5,421 |
| 2023-03-28 | $13.84 | $13.89 | $13.84 | $13.88 | $13.88 | 2,392 |
| 2023-03-27 | $13.91 | $13.92 | $13.78 | $13.80 | $13.75 | 26,251 |
| 2023-03-24 | $14.04 | $14.07 | $14.03 | $14.04 | $13.98 | 2,931 |
| 2023-03-23 | $14.07 | $14.07 | $13.99 | $14.05 | $13.99 | 16,055 |
| 2023-03-22 | $13.91 | $13.97 | $13.87 | $13.96 | $13.90 | 3,317 |
| 2023-03-21 | $13.85 | $13.85 | $13.80 | $13.84 | $13.78 | 1,229 |
| 2023-03-20 | $13.77 | $13.82 | $13.77 | $13.82 | $13.76 | 1,245 |
| 2023-03-17 | $13.85 | $13.86 | $13.76 | $13.79 | $13.73 | 4,390 |
| 2023-03-16 | $13.96 | $13.96 | $13.71 | $13.71 | $13.66 | 17,550 |
| 2023-03-15 | $13.80 | $13.83 | $13.75 | $13.82 | $13.76 | 22,476 |
| 2023-03-14 | $13.77 | $13.92 | $13.74 | $13.76 | $13.70 | 7,995 |
| 2023-03-13 | $13.98 | $14.19 | $13.84 | $13.84 | $13.78 | 66,455 |
| 2023-03-10 | $13.75 | $13.84 | $13.69 | $13.81 | $13.75 | 24,442 |
| 2023-03-09 | $13.56 | $13.56 | $13.40 | $13.48 | $13.42 | 18,137 |
| 2023-03-08 | $13.69 | $13.69 | $13.50 | $13.62 | $13.56 | 15,886 |
| 2023-03-07 | $13.78 | $13.78 | $13.59 | $13.62 | $13.56 | 7,924 |
| 2023-03-06 | $13.93 | $13.94 | $13.81 | $13.84 | $13.78 | 30,181 |
| 2023-03-03 | $13.78 | $14.07 | $13.78 | $13.88 | $13.82 | 2,256 |
| 2023-03-02 | $13.49 | $13.55 | $13.45 | $13.53 | $13.47 | 11,986 |
| 2023-03-01 | $13.55 | $13.61 | $13.54 | $13.61 | $13.55 | 28,248 |
| 2023-02-28 | $13.39 | $13.58 | $13.39 | $13.58 | $13.52 | 1,971 |
| 2023-02-27 | $13.55 | $13.55 | $13.48 | $13.55 | $13.49 | 3,059 |
| 2023-02-24 | $13.49 | $13.49 | $13.36 | $13.40 | $13.34 | 6,978 |
| 2023-02-23 | $13.73 | $13.75 | $13.63 | $13.75 | $13.69 | 1,110 |
| 2023-02-22 | $13.70 | $13.70 | $13.56 | $13.56 | $13.50 | 2,444 |
| 2023-02-21 | $13.69 | $13.72 | $13.63 | $13.63 | $13.57 | 17,418 |
| 2023-02-17 | $13.73 | $13.93 | $13.73 | $13.93 | $13.87 | 5,851 |
| 2023-02-16 | $13.89 | $14.03 | $13.85 | $13.85 | $13.79 | 2,363 |
| 2023-02-15 | $14.02 | $14.08 | $13.96 | $14.08 | $14.02 | 40,522 |
| 2023-02-14 | $14.16 | $14.32 | $14.06 | $14.17 | $14.11 | 10,597 |
| 2023-02-13 | $14.13 | $14.22 | $14.10 | $14.22 | $14.16 | 22,121 |
| 2023-02-10 | $14.10 | $14.10 | $14.00 | $14.01 | $13.95 | 7,841 |
| 2023-02-09 | $14.48 | $14.48 | $14.13 | $14.20 | $14.14 | 8,622 |
| 2023-02-08 | $14.25 | $14.34 | $14.23 | $14.34 | $14.28 | 4,741 |
| 2023-02-07 | $14.20 | $14.32 | $14.19 | $14.32 | $14.26 | 5,338 |
| 2023-02-06 | $14.16 | $14.23 | $14.16 | $14.23 | $14.16 | 12,101 |
| 2023-02-03 | $14.49 | $14.53 | $14.33 | $14.33 | $14.27 | 20,041 |
| 2023-02-02 | $14.89 | $14.89 | $14.66 | $14.74 | $14.68 | 45,562 |
| 2023-02-01 | $14.61 | $14.90 | $14.55 | $14.87 | $14.81 | 35,225 |
| 2023-01-31 | $14.57 | $14.57 | $14.46 | $14.50 | $14.44 | 21,419 |
| 2023-01-30 | $14.68 | $14.70 | $14.52 | $14.52 | $14.46 | 3,699 |
| 2023-01-27 | $14.73 | $14.82 | $14.66 | $14.73 | $14.67 | 11,719 |
| 2023-01-26 | $14.76 | $14.81 | $14.67 | $14.77 | $14.71 | 16,509 |
| 2023-01-25 | $14.64 | $14.80 | $14.58 | $14.80 | $14.74 | 48,788 |
| 2023-01-24 | $14.49 | $14.70 | $14.49 | $14.64 | $14.58 | 73,490 |
| 2023-01-23 | $14.46 | $14.54 | $14.46 | $14.49 | $14.43 | 34,269 |
| 2023-01-20 | $14.47 | $14.51 | $14.41 | $14.43 | $14.37 | 22,504 |
| 2023-01-19 | $14.48 | $14.53 | $14.38 | $14.49 | $14.43 | 39,047 |
| 2023-01-18 | $14.60 | $14.61 | $14.39 | $14.54 | $14.48 | 36,756 |
| 2023-01-17 | $14.37 | $14.50 | $14.24 | $14.26 | $14.20 | 1,097,101 |
| 2023-01-13 | $14.50 | $14.61 | $14.45 | $14.45 | $14.39 | 17,915 |
| 2023-01-12 | $14.39 | $14.67 | $14.39 | $14.56 | $14.50 | 37,111 |
| 2023-01-11 | $14.08 | $14.28 | $14.08 | $14.28 | $14.22 | 3,196 |
| 2023-01-10 | $14.20 | $14.21 | $14.02 | $14.06 | $14.00 | 70,612 |
| 2023-01-09 | $14.10 | $14.22 | $14.10 | $14.17 | $14.11 | 28,675 |
| 2023-01-06 | $13.91 | $13.98 | $13.87 | $13.98 | $13.92 | 33,808 |
| 2023-01-05 | $13.54 | $13.63 | $13.50 | $13.50 | $13.44 | 3,306,852 |
| 2023-01-04 | $13.53 | $13.60 | $13.48 | $13.60 | $13.54 | 10,863 |
| 2023-01-03 | $13.44 | $13.57 | $13.34 | $13.42 | $13.36 | 52,905 |
| 2022-12-30 | $13.38 | $13.38 | $13.15 | $13.32 | $13.26 | 79,627 |
| 2022-12-29 | $13.26 | $13.42 | $13.26 | $13.30 | $13.24 | 193,292 |
| 2022-12-28 | $13.30 | $13.30 | $13.18 | $13.18 | $13.12 | 8,500 |
| 2022-12-27 | $13.38 | $13.50 | $13.28 | $13.30 | $13.24 | 25,486 |
| 2022-12-23 | $13.53 | $13.59 | $13.35 | $13.47 | $13.32 | 139,003 |
| 2022-12-22 | $13.69 | $13.70 | $13.53 | $13.62 | $13.47 | 39,447 |
| 2022-12-21 | $13.72 | $13.75 | $13.69 | $13.70 | $13.55 | 15,859 |
| 2022-12-20 | $13.61 | $13.66 | $13.54 | $13.65 | $13.50 | 63,434 |
| 2022-12-19 | $13.87 | $13.87 | $13.68 | $13.72 | $13.57 | 7,908 |
| 2022-12-16 | $13.84 | $13.94 | $13.81 | $13.88 | $13.73 | 38,230 |
| 2022-12-15 | $14.10 | $14.11 | $13.94 | $14.07 | $13.91 | 1,402,490 |
| 2022-12-14 | $14.37 | $14.40 | $14.01 | $14.11 | $13.95 | 40,344 |
| 2022-12-13 | $14.48 | $14.53 | $14.30 | $14.30 | $14.14 | 207,416 |
| 2022-12-12 | $13.98 | $14.25 | $13.98 | $14.15 | $13.99 | 101,520 |
| 2022-12-09 | $14.42 | $14.51 | $14.16 | $14.16 | $14.00 | 46,271 |
| 2022-12-08 | $14.42 | $14.55 | $14.37 | $14.37 | $14.21 | 931,467 |
| 2022-12-07 | $14.33 | $14.45 | $14.30 | $14.45 | $14.29 | 155,456 |
| 2022-12-06 | $14.22 | $14.28 | $14.19 | $14.28 | $14.12 | 16,106 |
| 2022-12-05 | $14.29 | $14.31 | $14.12 | $14.15 | $13.99 | 50,983 |
| 2022-12-02 | $14.18 | $14.55 | $14.16 | $14.55 | $14.55 | 1,315,632 |
| 2022-12-01 | $14.08 | $14.60 | $14.02 | $14.31 | $14.31 | 46,817 |
| 2022-11-30 | $13.61 | $13.86 | $13.51 | $13.86 | $13.86 | 2,208,946 |
| 2022-11-29 | $13.46 | $13.80 | $13.46 | $13.52 | $13.52 | 22,798 |
| 2022-11-28 | $13.63 | $13.90 | $13.52 | $13.60 | $13.60 | 22,388 |
| 2022-11-25 | $13.77 | $13.91 | $13.76 | $13.76 | $13.76 | 6,607 |
| 2022-11-23 | $13.49 | $13.81 | $13.37 | $13.78 | $13.78 | 14,297 |
| 2022-11-22 | $13.36 | $13.59 | $13.36 | $13.54 | $13.54 | 37,270 |
| 2022-11-21 | $13.27 | $13.27 | $13.09 | $13.22 | $13.22 | 17,986 |
| 2022-11-18 | $13.36 | $13.37 | $13.19 | $13.27 | $13.27 | 28,315 |
| 2022-11-17 | $13.26 | $13.44 | $13.26 | $13.39 | $13.39 | 12,300 |
| 2022-11-16 | $13.49 | $13.54 | $13.43 | $13.52 | $13.52 | 78,190 |
| 2022-11-15 | $13.39 | $13.48 | $13.35 | $13.45 | $13.45 | 16,068 |
| 2022-11-14 | $13.30 | $13.35 | $13.01 | $13.21 | $13.21 | 13,982 |
| 2022-11-11 | $13.41 | $13.41 | $13.12 | $13.36 | $13.36 | 1,685,659 |
| 2022-11-10 | $12.75 | $13.48 | $12.52 | $13.45 | $13.45 | 220,754 |
| 2022-11-09 | $12.63 | $12.63 | $12.34 | $12.37 | $12.37 | 8,474 |
| 2022-11-08 | $12.49 | $12.76 | $12.49 | $12.62 | $12.62 | 98,053 |
| 2022-11-07 | $12.40 | $12.43 | $12.39 | $12.39 | $12.39 | 15,675 |
| 2022-11-04 | $12.33 | $12.67 | $12.23 | $12.31 | $12.31 | 82,632 |
| 2022-11-03 | $12.12 | $12.38 | $12.10 | $12.21 | $12.21 | 133,216 |
| 2022-11-02 | $12.62 | $12.72 | $12.48 | $12.62 | $12.62 | 89,353 |
| 2022-11-01 | $12.69 | $13.40 | $12.58 | $12.58 | $12.58 | 127,142 |
| 2022-10-31 | $12.42 | $12.57 | $12.39 | $12.42 | $12.42 | 253,437 |
| 2022-10-28 | $12.52 | $12.60 | $12.44 | $12.53 | $12.53 | 205,041 |
| 2022-10-27 | $12.52 | $12.63 | $12.49 | $12.54 | $12.54 | 201,173 |
| 2022-10-26 | $12.35 | $12.56 | $12.33 | $12.43 | $12.43 | 156,282 |
| 2022-10-25 | $12.14 | $12.30 | $12.11 | $12.22 | $12.22 | 108,281 |
| 2022-10-24 | $11.94 | $12.08 | $11.84 | $11.96 | $11.96 | 162,889 |
| 2022-10-21 | $11.90 | $11.99 | $11.73 | $11.98 | $11.98 | 34,970 |
| 2022-10-20 | $12.02 | $12.06 | $11.93 | $11.93 | $11.93 | 9,134 |
| 2022-10-19 | $12.06 | $12.14 | $11.98 | $11.98 | $11.98 | 9,006 |
| 2022-10-18 | $12.65 | $12.65 | $11.96 | $12.20 | $12.20 | 29,392 |
| 2022-10-17 | $12.19 | $12.27 | $12.12 | $12.12 | $12.12 | 4,812 |
| 2022-10-14 | $12.17 | $12.17 | $12.04 | $12.04 | $12.04 | 21,895 |
| 2022-10-13 | $11.85 | $12.64 | $11.85 | $12.21 | $12.21 | 7,200 |
| 2022-10-12 | $11.95 | $12.16 | $11.95 | $12.10 | $12.10 | 20,278 |
| 2022-10-11 | $12.09 | $12.16 | $12.03 | $12.03 | $12.03 | 17,465 |
| 2022-10-10 | $12.33 | $12.33 | $12.09 | $12.09 | $12.09 | 161,142 |
| 2022-10-07 | $12.38 | $12.46 | $12.28 | $12.30 | $12.30 | 44,410 |
| 2022-10-06 | $12.63 | $12.63 | $12.50 | $12.57 | $12.57 | 39,142 |
| 2022-10-05 | $12.73 | $12.83 | $12.73 | $12.74 | $12.74 | 159,126 |
| 2022-10-04 | $12.73 | $12.94 | $12.73 | $12.93 | $12.93 | 23,225 |
| 2022-10-03 | $12.26 | $12.47 | $12.26 | $12.47 | $12.47 | 9,727 |
| 2022-09-30 | $12.39 | $12.40 | $12.09 | $12.11 | $12.11 | 10,277 |
| 2022-09-29 | $12.60 | $12.81 | $12.26 | $12.81 | $12.81 | 50,700 |
| 2022-09-28 | $12.23 | $12.51 | $12.15 | $12.51 | $12.51 | 7,367 |
| 2022-09-27 | $12.43 | $12.43 | $12.12 | $12.15 | $12.15 | 60,053 |
| 2022-09-26 | $12.85 | $12.94 | $12.61 | $12.67 | $12.43 | 70,148 |
| 2022-09-23 | $13.13 | $13.13 | $12.86 | $12.93 | $12.69 | 425,180 |
| 2022-09-22 | $13.55 | $13.55 | $13.25 | $13.38 | $13.13 | 47,149 |
| 2022-09-21 | $13.59 | $13.73 | $13.54 | $13.58 | $13.33 | 5,277 |
| 2022-09-20 | $13.85 | $13.85 | $13.56 | $13.64 | $13.38 | 11,755 |
| 2022-09-19 | $13.60 | $13.86 | $13.60 | $13.85 | $13.59 | 3,411 |
| 2022-09-16 | $13.87 | $13.87 | $13.77 | $13.78 | $13.52 | 13,854 |
| 2022-09-15 | $14.12 | $14.12 | $14.00 | $14.00 | $13.74 | 9,495 |
| 2022-09-14 | $14.06 | $14.20 | $14.06 | $14.08 | $13.82 | 54,369 |
| 2022-09-13 | $14.12 | $14.12 | $14.05 | $14.05 | $13.79 | 32,506 |
| 2022-09-12 | $14.51 | $14.58 | $14.39 | $14.40 | $14.13 | 12,298 |
| 2022-09-09 | $14.37 | $14.44 | $14.35 | $14.44 | $14.17 | 10,940 |
| 2022-09-08 | $14.26 | $14.32 | $14.26 | $14.28 | $14.01 | 6,461 |
| 2022-09-07 | $14.04 | $14.25 | $14.04 | $14.25 | $13.98 | 19,234 |
| 2022-09-06 | $14.48 | $14.48 | $14.06 | $14.11 | $13.85 | 81,624 |
| 2022-09-02 | $14.36 | $14.42 | $14.36 | $14.41 | $14.14 | 28,719 |
| 2022-09-01 | $14.41 | $14.43 | $14.15 | $14.29 | $14.02 | 31,432 |
| 2022-08-31 | $14.85 | $14.88 | $14.60 | $14.61 | $14.34 | 50,075 |
| 2022-08-30 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 109 |
| 2022-08-29 | $15.04 | $15.09 | $15.03 | $15.07 | $15.07 | 4,080 |
| 2022-08-26 | $15.19 | $15.19 | $15.16 | $15.17 | $15.17 | 43,616 |
| 2022-08-25 | $15.20 | $15.20 | $15.16 | $15.16 | $15.16 | 38,068 |
| 2022-08-24 | $15.04 | $15.12 | $14.94 | $15.02 | $15.02 | 13,580 |
| 2022-08-23 | $15.17 | $15.17 | $15.05 | $15.05 | $15.05 | 551 |
| 2022-08-22 | $15.10 | $15.10 | $14.89 | $14.97 | $14.97 | 36,263 |
| 2022-08-19 | $15.26 | $15.26 | $15.06 | $15.16 | $15.16 | 1,910 |
| 2022-08-18 | $15.34 | $15.63 | $15.17 | $15.63 | $15.63 | 162,641 |
| 2022-08-17 | $15.32 | $15.33 | $15.30 | $15.30 | $15.30 | 3,531 |
| 2022-08-16 | $15.39 | $15.42 | $15.39 | $15.42 | $15.42 | 1,930 |
| 2022-08-15 | $15.33 | $15.49 | $15.31 | $15.39 | $15.39 | 19,113 |
| 2022-08-12 | $15.35 | $15.35 | $15.31 | $15.33 | $15.33 | 3,112 |
| 2022-08-11 | $15.51 | $15.58 | $15.26 | $15.27 | $15.27 | 141,349 |
| 2022-08-10 | $15.46 | $15.60 | $15.45 | $15.45 | $15.45 | 10,162 |
| 2022-08-09 | $15.47 | $15.48 | $15.38 | $15.38 | $15.38 | 1,096 |
| 2022-08-08 | $15.38 | $15.38 | $15.35 | $15.38 | $15.38 | 2,449 |
| 2022-08-05 | $15.19 | $15.35 | $15.19 | $15.28 | $15.28 | 32,762 |
| 2022-08-04 | $15.41 | $15.52 | $15.39 | $15.49 | $15.49 | 16,041 |
| 2022-08-03 | $15.30 | $15.42 | $15.16 | $15.40 | $15.40 | 61,659 |
| 2022-08-02 | $15.51 | $15.51 | $15.24 | $15.30 | $15.30 | 13,544 |
| 2022-08-01 | $15.45 | $15.66 | $15.31 | $15.65 | $15.65 | 5,201 |
| 2022-07-29 | $15.38 | $15.48 | $15.38 | $15.41 | $15.41 | 35,808 |
| 2022-07-28 | $15.25 | $15.27 | $15.22 | $15.25 | $15.25 | 3,784 |
| 2022-07-27 | $14.99 | $15.03 | $14.82 | $15.02 | $15.02 | 41,574 |
| 2022-07-26 | $14.82 | $14.84 | $14.82 | $14.84 | $14.84 | 1,363 |
| 2022-07-25 | $14.81 | $14.93 | $14.80 | $14.81 | $14.81 | 22,921 |
| 2022-07-22 | $14.72 | $14.78 | $14.71 | $14.73 | $14.73 | 74,262 |
| 2022-07-21 | $14.43 | $14.54 | $14.42 | $14.54 | $14.54 | 19,420 |
| 2022-07-20 | $14.40 | $14.42 | $14.32 | $14.32 | $14.32 | 76,187 |
| 2022-07-19 | $14.42 | $14.43 | $14.32 | $14.32 | $14.32 | 1,067 |
| 2022-07-18 | $14.41 | $14.41 | $14.21 | $14.28 | $14.28 | 16,755 |
| 2022-07-15 | $14.10 | $14.22 | $14.07 | $14.21 | $14.21 | 64,463 |
| 2022-07-14 | $14.11 | $14.21 | $14.09 | $14.10 | $14.10 | 428,848 |
| 2022-07-13 | $14.01 | $14.28 | $14.01 | $14.20 | $14.20 | 10,396 |
| 2022-07-12 | $14.14 | $14.22 | $14.11 | $14.11 | $14.11 | 17,002 |
| 2022-07-11 | $14.13 | $14.17 | $14.05 | $14.07 | $14.07 | 5,298 |
| 2022-07-08 | $14.29 | $14.29 | $14.16 | $14.16 | $14.16 | 4,613 |
| 2022-07-07 | $14.38 | $14.43 | $14.31 | $14.39 | $14.39 | 12,459 |
| 2022-07-06 | $14.49 | $14.54 | $14.17 | $14.40 | $14.40 | 38,244 |
| 2022-07-05 | $14.54 | $14.56 | $14.28 | $14.56 | $14.56 | 81,307 |
| 2022-07-01 | $14.43 | $14.67 | $14.43 | $14.55 | $14.55 | 13,406 |
| 2022-06-30 | $14.51 | $14.68 | $14.37 | $14.42 | $14.42 | 49,725 |
| 2022-06-29 | $14.57 | $14.65 | $14.51 | $14.51 | $14.51 | 15,660 |
| 2022-06-28 | $14.74 | $14.86 | $14.57 | $14.57 | $14.57 | 11,148 |
| 2022-06-27 | $14.75 | $14.87 | $14.51 | $14.85 | $14.85 | 21,302 |
| 2022-06-24 | $15.06 | $15.07 | $14.99 | $15.01 | $14.81 | 266,688 |
| 2022-06-23 | $15.00 | $15.03 | $14.72 | $14.93 | $14.73 | 10,946 |
| 2022-06-22 | $14.77 | $14.84 | $14.77 | $14.80 | $14.60 | 14,385 |
| 2022-06-21 | $14.72 | $14.78 | $14.72 | $14.72 | $14.52 | 21,600 |
| 2022-06-17 | $14.79 | $14.84 | $14.59 | $14.70 | $14.50 | 44,942 |
| 2022-06-16 | $14.58 | $14.70 | $14.50 | $14.70 | $14.50 | 12,386 |
| 2022-06-15 | $14.66 | $14.90 | $14.59 | $14.90 | $14.70 | 23,425 |
| 2022-06-14 | $14.80 | $14.86 | $14.60 | $14.64 | $14.44 | 38,987 |
| 2022-06-13 | $15.22 | $15.30 | $14.45 | $14.89 | $14.69 | 95,631 |
| 2022-06-10 | $15.92 | $15.92 | $15.72 | $15.75 | $15.54 | 8,567 |
| 2022-06-09 | $16.13 | $16.17 | $16.01 | $16.01 | $15.80 | 75,758 |
| 2022-06-08 | $16.34 | $16.34 | $16.28 | $16.28 | $16.06 | 4,724 |
| 2022-06-07 | $16.00 | $16.38 | $16.00 | $16.37 | $16.16 | 6,993 |
| 2022-06-06 | $16.45 | $16.45 | $16.25 | $16.25 | $16.03 | 2,197 |
| 2022-06-03 | $16.19 | $16.32 | $16.19 | $16.32 | $16.10 | 3,542 |
| 2022-06-02 | $16.25 | $16.37 | $16.20 | $16.33 | $16.12 | 6,869 |
| 2022-06-01 | $16.12 | $16.25 | $16.08 | $16.14 | $15.92 | 10,640 |
| 2022-05-31 | $16.31 | $16.40 | $16.19 | $16.34 | $16.12 | 4,789 |
| 2022-05-27 | $16.15 | $16.55 | $16.15 | $16.45 | $16.23 | 146,206 |
| 2022-05-26 | $16.17 | $16.30 | $16.17 | $16.30 | $16.09 | 9,121 |
| 2022-05-25 | $15.96 | $16.07 | $15.92 | $16.07 | $15.86 | 3,640 |
| 2022-05-24 | $16.01 | $16.16 | $15.80 | $15.92 | $15.70 | 15,753 |
| 2022-05-23 | $15.88 | $15.98 | $15.79 | $15.92 | $15.71 | 16,103 |
| 2022-05-20 | $15.61 | $15.73 | $15.60 | $15.73 | $15.52 | 16,600 |
| 2022-05-19 | $15.94 | $16.03 | $15.84 | $15.85 | $15.64 | 15,793 |
| 2022-05-18 | $15.62 | $15.67 | $15.62 | $15.67 | $15.46 | 6,107 |
| 2022-05-17 | $15.73 | $15.73 | $15.73 | $15.73 | $15.52 | 216 |
| 2022-05-16 | $15.76 | $15.76 | $15.69 | $15.69 | $15.48 | 7,572 |
| 2022-05-13 | $15.62 | $15.75 | $15.60 | $15.60 | $15.39 | 566 |
| 2022-05-12 | $15.64 | $15.70 | $15.35 | $15.43 | $15.22 | 167,089 |
| 2022-05-11 | $15.16 | $15.54 | $15.16 | $15.50 | $15.29 | 129,037 |
| 2022-05-10 | $15.37 | $15.43 | $15.16 | $15.25 | $15.04 | 22,580 |
| 2022-05-09 | $15.59 | $15.59 | $15.20 | $15.28 | $15.08 | 30,450 |
| 2022-05-06 | $15.95 | $15.96 | $15.80 | $15.90 | $15.68 | 9,281 |
| 2022-05-05 | $16.51 | $16.51 | $16.15 | $16.15 | $15.93 | 4,605 |
| 2022-05-04 | $16.25 | $16.64 | $16.16 | $16.64 | $16.42 | 40,155 |
| 2022-05-03 | $16.27 | $16.51 | $16.27 | $16.35 | $16.13 | 6,794 |
| 2022-05-02 | $16.46 | $16.46 | $16.20 | $16.26 | $16.04 | 12,237 |
| 2022-04-29 | $17.07 | $17.07 | $16.60 | $16.60 | $16.38 | 10,486 |
| 2022-04-28 | $16.63 | $16.75 | $16.63 | $16.75 | $16.53 | 12,789 |
| 2022-04-27 | $16.66 | $16.70 | $16.66 | $16.70 | $16.48 | 26,060 |
| 2022-04-26 | $16.79 | $16.81 | $16.61 | $16.65 | $16.43 | 22,595 |
| 2022-04-25 | $16.90 | $16.90 | $16.71 | $16.86 | $16.63 | 11,320 |
| 2022-04-22 | $17.24 | $17.24 | $17.00 | $17.00 | $16.77 | 4,409 |
| 2022-04-21 | $17.62 | $17.62 | $17.20 | $17.39 | $17.16 | 13,038 |
| 2022-04-20 | $17.40 | $17.72 | $17.40 | $17.65 | $17.41 | 19,295 |
| 2022-04-19 | $17.49 | $17.57 | $17.40 | $17.40 | $17.17 | 12,972 |
| 2022-04-18 | $17.58 | $17.58 | $17.48 | $17.48 | $17.25 | 10,374 |
| 2022-04-14 | $17.67 | $17.70 | $17.55 | $17.55 | $17.32 | 9,510 |
| 2022-04-13 | $17.71 | $17.74 | $17.67 | $17.67 | $17.43 | 8,016 |
| 2022-04-12 | $17.77 | $18.46 | $17.60 | $17.62 | $17.38 | 14,111 |
| 2022-04-11 | $17.80 | $17.81 | $17.64 | $17.69 | $17.45 | 3,962 |
| 2022-04-08 | $17.96 | $18.00 | $17.91 | $17.91 | $17.68 | 3,379 |
| 2022-04-07 | $18.07 | $18.07 | $17.95 | $18.06 | $17.82 | 4,292 |
| 2022-04-06 | $18.24 | $18.24 | $18.12 | $18.17 | $17.93 | 4,003 |
| 2022-04-05 | $18.61 | $18.61 | $18.43 | $18.45 | $18.20 | 11,644 |
| 2022-04-04 | $18.78 | $18.89 | $18.78 | $18.85 | $18.60 | 2,837 |
| 2022-04-01 | $18.75 | $18.76 | $18.62 | $18.73 | $18.47 | 15,089 |
| 2022-03-31 | $18.82 | $18.88 | $18.70 | $18.73 | $18.48 | 4,563 |
| 2022-03-30 | $18.62 | $18.96 | $18.62 | $18.74 | $18.49 | 1,942 |
| 2022-03-29 | $18.76 | $18.76 | $18.61 | $18.61 | $18.36 | 1,427 |
| 2022-03-28 | $18.74 | $18.74 | $18.60 | $18.61 | $18.36 | 3,643 |
| 2022-03-25 | $18.70 | $18.84 | $18.61 | $18.84 | $18.48 | 1,430 |
| 2022-03-24 | $18.79 | $18.96 | $18.72 | $18.74 | $18.39 | 17,455 |
| 2022-03-23 | $18.80 | $18.89 | $18.80 | $18.82 | $18.47 | 39,359 |
| 2022-03-22 | $18.64 | $18.83 | $18.50 | $18.60 | $18.25 | 14,395 |
| 2022-03-21 | $18.78 | $18.98 | $18.64 | $18.88 | $18.52 | 37,799 |
| 2022-03-18 | $18.93 | $19.06 | $18.92 | $18.92 | $18.56 | 12,487 |
| 2022-03-17 | $18.68 | $18.69 | $18.64 | $18.64 | $18.28 | 13,807 |
| 2022-03-16 | $18.19 | $18.61 | $18.17 | $18.49 | $18.14 | 24,877 |
| 2022-03-15 | $18.41 | $18.41 | $18.12 | $18.12 | $17.78 | 90,614 |
| 2022-03-14 | $18.95 | $18.95 | $18.46 | $18.48 | $18.13 | 28,483 |
| 2022-03-11 | $18.89 | $18.89 | $18.81 | $18.83 | $18.47 | 14,348 |
| 2022-03-10 | $18.92 | $18.95 | $18.85 | $18.88 | $18.52 | 14,451 |
| 2022-03-09 | $19.32 | $19.32 | $19.17 | $19.17 | $18.81 | 13,947 |
| 2022-03-08 | $19.25 | $19.40 | $19.25 | $19.29 | $18.93 | 2,838 |
| 2022-03-07 | $19.44 | $19.48 | $19.25 | $19.33 | $18.96 | 5,055 |
| 2022-03-04 | $19.08 | $19.25 | $19.08 | $19.25 | $18.89 | 2,589 |
| 2022-03-03 | $19.29 | $19.42 | $19.20 | $19.20 | $18.84 | 5,002 |
| 2022-03-02 | $19.30 | $19.63 | $19.30 | $19.51 | $19.14 | 24,169 |
| 2022-03-01 | $19.20 | $19.27 | $18.87 | $19.27 | $18.91 | 25,978 |
| 2022-02-28 | $18.70 | $19.01 | $18.70 | $19.01 | $18.65 | 8,981 |
| 2022-02-25 | $18.62 | $18.84 | $18.62 | $18.80 | $18.44 | 13,929 |
| 2022-02-24 | $18.52 | $18.56 | $18.50 | $18.53 | $18.18 | 3,282 |
| 2022-02-23 | $18.84 | $18.84 | $18.58 | $18.58 | $18.23 | 11,984 |
| 2022-02-22 | $18.80 | $18.92 | $18.74 | $18.83 | $18.47 | 64,294 |
| 2022-02-18 | $18.81 | $18.89 | $18.81 | $18.87 | $18.51 | 2,434 |
| 2022-02-17 | $18.87 | $19.26 | $18.87 | $18.91 | $18.55 | 14,053 |
| 2022-02-16 | $18.80 | $18.93 | $18.79 | $18.92 | $18.56 | 7,869 |
| 2022-02-15 | $18.80 | $18.94 | $18.74 | $18.89 | $18.53 | 34,899 |
| 2022-02-14 | $18.90 | $18.93 | $18.90 | $18.93 | $18.57 | 2,463 |
| 2022-02-11 | $19.02 | $19.04 | $19.00 | $19.04 | $18.68 | 7,700 |
| 2022-02-10 | $19.25 | $19.32 | $19.00 | $19.00 | $18.64 | 19,614 |
| 2022-02-09 | $19.13 | $19.33 | $19.13 | $19.26 | $18.90 | 43,387 |
| 2022-02-08 | $18.99 | $19.29 | $18.99 | $19.09 | $18.73 | 23,626 |
| 2022-02-07 | $19.00 | $19.17 | $19.00 | $19.06 | $18.70 | 2,874 |
| 2022-02-04 | $19.20 | $19.27 | $19.00 | $19.01 | $18.65 | 117,512 |
| 2022-02-03 | $19.50 | $19.50 | $19.19 | $19.19 | $18.83 | 3,441 |
| 2022-02-02 | $19.43 | $19.61 | $19.40 | $19.46 | $19.09 | 5,057 |
| 2022-02-01 | $19.35 | $19.50 | $19.35 | $19.39 | $19.02 | 2,270 |
| 2022-01-31 | $19.25 | $19.45 | $19.20 | $19.37 | $19.00 | 8,436 |
| 2022-01-28 | $18.97 | $19.24 | $18.97 | $19.23 | $18.87 | 9,321 |
| 2022-01-27 | $19.05 | $19.65 | $18.94 | $18.94 | $18.59 | 3,538 |
| 2022-01-26 | $19.20 | $19.42 | $19.05 | $19.05 | $18.69 | 95,216 |
| 2022-01-25 | $19.10 | $19.30 | $19.10 | $19.26 | $18.90 | 6,239 |
| 2022-01-24 | $19.22 | $19.36 | $19.12 | $19.28 | $18.92 | 13,630 |
| 2022-01-21 | $19.32 | $19.43 | $19.25 | $19.36 | $18.99 | 48,819 |
| 2022-01-20 | $19.42 | $19.51 | $19.39 | $19.43 | $19.06 | 54,079 |
| 2022-01-19 | $19.54 | $19.54 | $19.35 | $19.41 | $19.04 | 462,325 |
| 2022-01-18 | $19.54 | $19.57 | $19.50 | $19.50 | $19.13 | 4,796 |
| 2022-01-14 | $19.80 | $19.87 | $19.04 | $19.76 | $19.39 | 22,219 |
| 2022-01-13 | $19.99 | $20.01 | $19.84 | $19.84 | $19.46 | 34,660 |
| 2022-01-12 | $20.05 | $20.06 | $20.00 | $20.00 | $19.62 | 10,417 |
| 2022-01-11 | $19.50 | $19.79 | $19.50 | $19.76 | $19.39 | 20,841 |
| 2022-01-10 | $19.53 | $19.54 | $19.44 | $19.54 | $19.17 | 20,404 |
| 2022-01-07 | $19.47 | $19.66 | $19.40 | $19.59 | $19.22 | 58,344 |
| 2022-01-06 | $19.42 | $19.64 | $19.42 | $19.64 | $19.27 | 27,970 |
| 2022-01-05 | $20.01 | $20.01 | $19.67 | $19.67 | $19.30 | 12,287 |
| 2022-01-04 | $20.18 | $20.18 | $19.97 | $19.98 | $19.60 | 224,775 |