Guggenheim Active Allocation Fund (XGUGX) Exchange: NMFQS
Data as of Aug. 21, 2025
$16.68 ($-0.01) -0.06%
Guggenheim Active Allocation Fund - Daily Information
Click for more stock information on Guggenheim Active Allocation Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $16.68 |
| Previous Close | $16.68 |
| High | $16.68 |
| Low | $16.68 |
| Adjusted Open | $16.68 |
| Previous Adjusted Close | $16.68 |
| Adjusted High | $16.68 |
| Adjusted Low | $16.68 |
Invest in Guggenheim Active Allocation Fund (XGUGX)
Historical Stock Data for Guggenheim Active Allocation Fund (XGUGX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2025-07-30 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2025-07-29 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2025-07-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2025-07-25 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2025-07-24 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2025-07-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2025-07-22 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2025-07-21 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2025-07-18 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2025-07-17 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2025-07-16 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2025-07-15 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2025-07-14 | $16.71 | $16.71 | $16.71 | $16.71 | $16.59 | 0 |
| 2025-07-11 | $16.71 | $16.71 | $16.71 | $16.71 | $16.59 | 0 |
| 2025-07-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.63 | 0 |
| 2025-07-09 | $16.73 | $16.73 | $16.73 | $16.73 | $16.61 | 0 |
| 2025-07-08 | $16.69 | $16.69 | $16.69 | $16.69 | $16.57 | 0 |
| 2025-07-07 | $16.70 | $16.70 | $16.70 | $16.70 | $16.58 | 0 |
| 2025-07-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.63 | 0 |
| 2025-07-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.61 | 0 |
| 2025-07-01 | $16.71 | $16.71 | $16.71 | $16.71 | $16.59 | 0 |
| 2025-06-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.58 | 0 |
| 2025-06-27 | $16.66 | $16.66 | $16.66 | $16.66 | $16.54 | 0 |
| 2025-06-26 | $16.65 | $16.65 | $16.65 | $16.65 | $16.53 | 0 |
| 2025-06-25 | $16.60 | $16.60 | $16.60 | $16.60 | $16.48 | 0 |
| 2025-06-24 | $16.59 | $16.59 | $16.59 | $16.59 | $16.47 | 0 |
| 2025-06-23 | $16.52 | $16.52 | $16.52 | $16.52 | $16.40 | 0 |
| 2025-06-20 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2025-06-18 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2025-06-17 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2025-06-16 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2025-06-13 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2025-06-12 | $16.61 | $16.61 | $16.61 | $16.61 | $16.49 | 0 |
| 2025-06-11 | $16.58 | $16.58 | $16.58 | $16.58 | $16.46 | 0 |
| 2025-06-10 | $16.57 | $16.57 | $16.57 | $16.57 | $16.45 | 0 |
| 2025-06-09 | $16.54 | $16.54 | $16.54 | $16.54 | $16.42 | 0 |
| 2025-06-06 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2025-06-05 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2025-06-04 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2025-06-03 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2025-06-02 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2025-05-30 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2025-05-29 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2025-05-28 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2025-05-27 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2025-05-23 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2025-05-22 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2025-05-21 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2025-05-20 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2025-05-19 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2025-05-16 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2025-05-15 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2025-05-14 | $16.46 | $16.46 | $16.46 | $16.46 | $16.34 | 0 |
| 2025-05-13 | $16.47 | $16.47 | $16.47 | $16.47 | $16.35 | 0 |
| 2025-05-12 | $16.44 | $16.44 | $16.44 | $16.44 | $16.32 | 0 |
| 2025-05-09 | $16.31 | $16.31 | $16.31 | $16.31 | $16.19 | 0 |
| 2025-05-08 | $16.30 | $16.30 | $16.30 | $16.30 | $16.18 | 0 |
| 2025-05-07 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2025-05-06 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2025-05-05 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2025-05-02 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2025-05-01 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2025-04-30 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2025-04-29 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2025-04-28 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2025-04-25 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2025-04-24 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2025-04-23 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-04-22 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2025-04-21 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-04-17 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2025-04-16 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2025-04-15 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2025-04-14 | $16.00 | $16.00 | $16.00 | $16.00 | $15.88 | 0 |
| 2025-04-11 | $15.88 | $15.88 | $15.88 | $15.88 | $15.76 | 0 |
| 2025-04-10 | $15.85 | $15.85 | $15.85 | $15.85 | $15.73 | 0 |
| 2025-04-09 | $15.96 | $15.96 | $15.96 | $15.96 | $15.84 | 0 |
| 2025-04-08 | $15.73 | $15.73 | $15.73 | $15.73 | $15.61 | 0 |
| 2025-04-07 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2025-04-04 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2025-04-03 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2025-04-02 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2025-04-01 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2025-03-31 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2025-03-28 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2025-03-27 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2025-03-26 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2025-03-25 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2025-03-24 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2025-03-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2025-03-20 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2025-03-19 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2025-03-18 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2025-03-17 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2025-03-14 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2025-03-13 | $16.56 | $16.56 | $16.56 | $16.56 | $16.44 | 0 |
| 2025-03-12 | $16.56 | $16.56 | $16.56 | $16.56 | $16.44 | 0 |
| 2025-03-11 | $16.57 | $16.57 | $16.57 | $16.57 | $16.45 | 0 |
| 2025-03-10 | $16.64 | $16.64 | $16.64 | $16.64 | $16.52 | 0 |
| 2025-03-07 | $16.69 | $16.69 | $16.69 | $16.69 | $16.57 | 0 |
| 2025-03-06 | $16.69 | $16.69 | $16.69 | $16.69 | $16.57 | 0 |
| 2025-03-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.63 | 0 |
| 2025-03-04 | $16.74 | $16.74 | $16.74 | $16.74 | $16.62 | 0 |
| 2025-03-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.68 | 0 |
| 2025-02-28 | $16.81 | $16.81 | $16.81 | $16.81 | $16.69 | 0 |
| 2025-02-27 | $16.77 | $16.77 | $16.77 | $16.77 | $16.65 | 0 |
| 2025-02-26 | $16.80 | $16.80 | $16.80 | $16.80 | $16.68 | 0 |
| 2025-02-25 | $16.78 | $16.78 | $16.78 | $16.78 | $16.66 | 0 |
| 2025-02-24 | $16.76 | $16.76 | $16.76 | $16.76 | $16.64 | 0 |
| 2025-02-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.63 | 0 |
| 2025-02-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.63 | 0 |
| 2025-02-19 | $16.75 | $16.75 | $16.75 | $16.75 | $16.63 | 0 |
| 2025-02-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.63 | 0 |
| 2025-02-14 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2025-02-13 | $16.83 | $16.83 | $16.83 | $16.83 | $16.71 | 0 |
| 2025-02-12 | $16.77 | $16.77 | $16.77 | $16.77 | $16.65 | 0 |
| 2025-02-11 | $16.83 | $16.83 | $16.83 | $16.83 | $16.71 | 0 |
| 2025-02-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.73 | 0 |
| 2025-02-07 | $16.83 | $16.83 | $16.83 | $16.83 | $16.71 | 0 |
| 2025-02-06 | $16.87 | $16.87 | $16.87 | $16.87 | $16.75 | 0 |
| 2025-02-05 | $16.87 | $16.87 | $16.87 | $16.87 | $16.75 | 0 |
| 2025-02-04 | $16.82 | $16.82 | $16.82 | $16.82 | $16.70 | 0 |
| 2025-02-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.67 | 0 |
| 2025-01-31 | $16.82 | $16.82 | $16.82 | $16.82 | $16.70 | 0 |
| 2025-01-30 | $16.83 | $16.83 | $16.83 | $16.83 | $16.71 | 0 |
| 2025-01-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.68 | 0 |
| 2025-01-28 | $16.82 | $16.82 | $16.82 | $16.82 | $16.70 | 0 |
| 2025-01-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.68 | 0 |
| 2025-01-24 | $16.80 | $16.80 | $16.80 | $16.80 | $16.68 | 0 |
| 2025-01-23 | $16.78 | $16.78 | $16.78 | $16.78 | $16.66 | 0 |
| 2025-01-22 | $16.78 | $16.78 | $16.78 | $16.78 | $16.66 | 0 |
| 2025-01-21 | $16.77 | $16.77 | $16.77 | $16.77 | $16.65 | 0 |
| 2025-01-17 | $16.73 | $16.73 | $16.73 | $16.73 | $16.61 | 0 |
| 2025-01-16 | $16.69 | $16.69 | $16.69 | $16.69 | $16.57 | 0 |
| 2025-01-15 | $16.66 | $16.66 | $16.66 | $16.66 | $16.54 | 0 |
| 2025-01-14 | $16.67 | $16.67 | $16.67 | $16.67 | $16.44 | 0 |
| 2025-01-13 | $16.64 | $16.64 | $16.64 | $16.64 | $16.41 | 0 |
| 2025-01-10 | $16.66 | $16.66 | $16.66 | $16.66 | $16.43 | 0 |
| 2025-01-08 | $16.72 | $16.72 | $16.72 | $16.72 | $16.48 | 0 |
| 2025-01-07 | $16.73 | $16.73 | $16.73 | $16.73 | $16.49 | 0 |
| 2025-01-06 | $16.78 | $16.78 | $16.78 | $16.78 | $16.54 | 0 |
| 2025-01-03 | $16.77 | $16.77 | $16.77 | $16.77 | $16.53 | 0 |
| 2025-01-02 | $16.67 | $16.67 | $16.67 | $16.67 | $16.44 | 0 |
| 2024-12-31 | $16.72 | $16.72 | $16.72 | $16.72 | $16.48 | 0 |
| 2024-12-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.47 | 0 |
| 2024-12-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.47 | 0 |
| 2024-12-26 | $16.72 | $16.72 | $16.72 | $16.72 | $16.48 | 0 |
| 2024-12-24 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2024-12-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-12-20 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2024-12-19 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2024-12-18 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2024-12-17 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2024-12-16 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2024-12-13 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2024-12-12 | $17.02 | $17.02 | $17.02 | $17.02 | $16.90 | 0 |
| 2024-12-11 | $17.06 | $17.06 | $17.06 | $17.06 | $16.94 | 0 |
| 2024-12-10 | $17.05 | $17.05 | $17.05 | $17.05 | $16.93 | 0 |
| 2024-12-09 | $17.07 | $17.07 | $17.07 | $17.07 | $16.95 | 0 |
| 2024-12-06 | $17.04 | $17.04 | $17.04 | $17.04 | $16.92 | 0 |
| 2024-12-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.93 | 0 |
| 2024-12-04 | $17.06 | $17.06 | $17.06 | $17.06 | $16.94 | 0 |
| 2024-12-03 | $17.03 | $17.03 | $17.03 | $17.03 | $16.91 | 0 |
| 2024-12-02 | $17.03 | $17.03 | $17.03 | $17.03 | $16.91 | 0 |
| 2024-11-29 | $16.98 | $16.98 | $16.98 | $16.98 | $16.86 | 0 |
| 2024-11-27 | $16.98 | $16.98 | $16.98 | $16.98 | $16.86 | 0 |
| 2024-11-26 | $16.96 | $16.96 | $16.96 | $16.96 | $16.84 | 0 |
| 2024-11-25 | $16.97 | $16.97 | $16.97 | $16.97 | $16.85 | 0 |
| 2024-11-22 | $16.89 | $16.89 | $16.89 | $16.89 | $16.77 | 0 |
| 2024-11-21 | $16.88 | $16.88 | $16.88 | $16.88 | $16.76 | 0 |
| 2024-11-20 | $16.84 | $16.84 | $16.84 | $16.84 | $16.72 | 0 |
| 2024-11-19 | $16.84 | $16.84 | $16.84 | $16.84 | $16.72 | 0 |
| 2024-11-18 | $16.83 | $16.83 | $16.83 | $16.83 | $16.71 | 0 |
| 2024-11-15 | $16.91 | $16.91 | $16.91 | $16.91 | $16.79 | 0 |
| 2024-11-14 | $16.96 | $16.96 | $16.96 | $16.96 | $16.72 | 0 |
| 2024-11-13 | $16.98 | $16.98 | $16.98 | $16.98 | $16.74 | 0 |
| 2024-11-12 | $16.97 | $16.97 | $16.97 | $16.97 | $16.73 | 0 |
| 2024-11-11 | $17.03 | $17.03 | $17.03 | $17.03 | $16.79 | 0 |
| 2024-11-08 | $17.03 | $17.03 | $17.03 | $17.03 | $16.79 | 0 |
| 2024-11-07 | $16.99 | $16.99 | $16.99 | $16.99 | $16.75 | 0 |
| 2024-11-06 | $16.93 | $16.93 | $16.93 | $16.93 | $16.69 | 0 |
| 2024-11-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2024-11-04 | $16.86 | $16.86 | $16.86 | $16.86 | $16.63 | 0 |
| 2024-11-01 | $16.70 | $16.70 | $16.70 | $16.70 | $16.47 | 0 |
| 2024-10-31 | $16.84 | $16.84 | $16.84 | $16.84 | $16.61 | 0 |
| 2024-10-30 | $16.89 | $16.89 | $16.89 | $16.89 | $16.66 | 0 |
| 2024-10-29 | $16.88 | $16.88 | $16.88 | $16.88 | $16.65 | 0 |
| 2024-10-28 | $16.89 | $16.89 | $16.89 | $16.89 | $16.66 | 0 |
| 2024-10-25 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2024-10-24 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2024-10-23 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2024-10-22 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2024-10-21 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2024-10-18 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2024-10-17 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2024-10-16 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2024-10-15 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2024-10-14 | $17.03 | $17.03 | $17.03 | $17.03 | $16.91 | 0 |
| 2024-10-11 | $17.02 | $17.02 | $17.02 | $17.02 | $16.90 | 0 |
| 2024-10-10 | $16.99 | $16.99 | $16.99 | $16.99 | $16.87 | 0 |
| 2024-10-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.88 | 0 |
| 2024-10-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.88 | 0 |
| 2024-10-07 | $16.99 | $16.99 | $16.99 | $16.99 | $16.87 | 0 |
| 2024-10-04 | $17.04 | $17.04 | $17.04 | $17.04 | $16.92 | 0 |
| 2024-10-03 | $17.06 | $17.06 | $17.06 | $17.06 | $16.94 | 0 |
| 2024-10-02 | $17.09 | $17.09 | $17.09 | $17.09 | $16.97 | 0 |
| 2024-10-01 | $17.10 | $17.10 | $17.10 | $17.10 | $16.98 | 0 |
| 2024-09-30 | $17.10 | $17.10 | $17.10 | $17.10 | $16.98 | 0 |
| 2024-09-27 | $17.09 | $17.09 | $17.09 | $17.09 | $16.97 | 0 |
| 2024-09-26 | $17.07 | $17.07 | $17.07 | $17.07 | $16.95 | 0 |
| 2024-09-25 | $17.06 | $17.06 | $17.06 | $17.06 | $16.94 | 0 |
| 2024-09-24 | $17.08 | $17.08 | $17.08 | $17.08 | $16.96 | 0 |
| 2024-09-23 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2024-09-20 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2024-09-19 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2024-09-18 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2024-09-17 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2024-09-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-09-13 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2024-09-12 | $17.03 | $17.03 | $17.03 | $17.03 | $16.91 | 0 |
| 2024-09-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.88 | 0 |
| 2024-09-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.88 | 0 |
| 2024-09-09 | $16.98 | $16.98 | $16.98 | $16.98 | $16.86 | 0 |
| 2024-09-06 | $16.96 | $16.96 | $16.96 | $16.96 | $16.84 | 0 |
| 2024-09-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.83 | 0 |
| 2024-09-04 | $16.91 | $16.91 | $16.91 | $16.91 | $16.79 | 0 |
| 2024-09-03 | $16.88 | $16.88 | $16.88 | $16.88 | $16.76 | 0 |
| 2024-08-30 | $16.92 | $16.92 | $16.92 | $16.92 | $16.80 | 0 |
| 2024-08-29 | $16.91 | $16.91 | $16.91 | $16.91 | $16.79 | 0 |
| 2024-08-28 | $16.88 | $16.88 | $16.88 | $16.88 | $16.76 | 0 |
| 2024-08-27 | $16.89 | $16.89 | $16.89 | $16.89 | $16.77 | 0 |
| 2024-08-26 | $16.89 | $16.89 | $16.89 | $16.89 | $16.77 | 0 |
| 2024-08-23 | $16.89 | $16.89 | $16.89 | $16.89 | $16.77 | 0 |
| 2024-08-22 | $16.81 | $16.81 | $16.81 | $16.81 | $16.69 | 0 |
| 2024-08-21 | $16.84 | $16.84 | $16.84 | $16.84 | $16.72 | 0 |
| 2024-08-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.68 | 0 |
| 2024-08-19 | $16.78 | $16.78 | $16.78 | $16.78 | $16.66 | 0 |
| 2024-08-16 | $16.74 | $16.74 | $16.74 | $16.74 | $16.62 | 0 |
| 2024-08-15 | $16.71 | $16.71 | $16.71 | $16.71 | $16.59 | 0 |
| 2024-08-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.57 | 0 |
| 2024-08-13 | $16.77 | $16.77 | $16.77 | $16.77 | $16.54 | 0 |
| 2024-08-12 | $16.71 | $16.71 | $16.71 | $16.71 | $16.48 | 0 |
| 2024-08-09 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-08-08 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2024-08-07 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2024-08-06 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2024-08-05 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2024-08-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-08-01 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2024-07-31 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-07-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-07-29 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2024-07-26 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2024-07-25 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2024-07-24 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2024-07-23 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2024-07-22 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2024-07-19 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2024-07-18 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2024-07-17 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2024-07-16 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2024-07-15 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2024-07-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.61 | 0 |
| 2024-07-11 | $16.70 | $16.70 | $16.70 | $16.70 | $16.58 | 0 |
| 2024-07-10 | $16.63 | $16.63 | $16.63 | $16.63 | $16.51 | 0 |
| 2024-07-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.48 | 0 |
| 2024-07-08 | $16.60 | $16.60 | $16.60 | $16.60 | $16.48 | 0 |
| 2024-07-05 | $16.57 | $16.57 | $16.57 | $16.57 | $16.45 | 0 |
| 2024-07-03 | $16.53 | $16.53 | $16.53 | $16.53 | $16.41 | 0 |
| 2024-07-02 | $16.48 | $16.48 | $16.48 | $16.48 | $16.36 | 0 |
| 2024-07-01 | $16.46 | $16.46 | $16.46 | $16.46 | $16.34 | 0 |
| 2024-06-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.38 | 0 |
| 2024-06-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.38 | 0 |
| 2024-06-26 | $16.49 | $16.49 | $16.49 | $16.49 | $16.37 | 0 |
| 2024-06-25 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2024-06-24 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2024-06-21 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2024-06-20 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2024-06-18 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2024-06-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-06-14 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2024-06-13 | $16.66 | $16.66 | $16.66 | $16.66 | $16.54 | 0 |
| 2024-06-12 | $16.64 | $16.64 | $16.64 | $16.64 | $16.52 | 0 |
| 2024-06-11 | $16.57 | $16.57 | $16.57 | $16.57 | $16.45 | 0 |
| 2024-06-10 | $16.55 | $16.55 | $16.55 | $16.55 | $16.43 | 0 |
| 2024-06-07 | $16.55 | $16.55 | $16.55 | $16.55 | $16.43 | 0 |
| 2024-06-06 | $16.61 | $16.61 | $16.61 | $16.61 | $16.49 | 0 |
| 2024-06-05 | $16.59 | $16.59 | $16.59 | $16.59 | $16.47 | 0 |
| 2024-06-04 | $16.55 | $16.55 | $16.55 | $16.55 | $16.43 | 0 |
| 2024-06-03 | $16.53 | $16.53 | $16.53 | $16.53 | $16.41 | 0 |
| 2024-05-31 | $16.48 | $16.48 | $16.48 | $16.48 | $16.36 | 0 |
| 2024-05-30 | $16.43 | $16.43 | $16.43 | $16.43 | $16.31 | 0 |
| 2024-05-29 | $16.40 | $16.40 | $16.40 | $16.40 | $16.28 | 0 |
| 2024-05-28 | $16.45 | $16.45 | $16.45 | $16.45 | $16.33 | 0 |
| 2024-05-24 | $16.47 | $16.47 | $16.47 | $16.47 | $16.35 | 0 |
| 2024-05-23 | $16.45 | $16.45 | $16.45 | $16.45 | $16.33 | 0 |
| 2024-05-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.38 | 0 |
| 2024-05-21 | $16.52 | $16.52 | $16.52 | $16.52 | $16.40 | 0 |
| 2024-05-20 | $16.51 | $16.51 | $16.51 | $16.51 | $16.39 | 0 |
| 2024-05-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.38 | 0 |
| 2024-05-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.38 | 0 |
| 2024-05-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.38 | 0 |
| 2024-05-14 | $16.42 | $16.42 | $16.42 | $16.42 | $16.30 | 0 |
| 2024-05-13 | $16.52 | $16.52 | $16.52 | $16.52 | $16.40 | 0 |
| 2024-05-10 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2024-05-09 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2024-05-08 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2024-05-07 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2024-05-06 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2024-05-03 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2024-05-02 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2024-05-01 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2024-04-30 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2024-04-29 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2024-04-26 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2024-04-25 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2024-04-24 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2024-04-23 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2024-04-22 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2024-04-19 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2024-04-18 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2024-04-17 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2024-04-16 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2024-04-15 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2024-04-12 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2024-04-11 | $16.49 | $16.49 | $16.49 | $16.49 | $16.37 | 0 |
| 2024-04-10 | $16.51 | $16.51 | $16.51 | $16.51 | $16.39 | 0 |
| 2024-04-09 | $16.61 | $16.61 | $16.61 | $16.61 | $16.49 | 0 |
| 2024-04-08 | $16.58 | $16.58 | $16.58 | $16.58 | $16.46 | 0 |
| 2024-04-05 | $16.58 | $16.58 | $16.58 | $16.58 | $16.46 | 0 |
| 2024-04-04 | $16.59 | $16.59 | $16.59 | $16.59 | $16.47 | 0 |
| 2024-04-03 | $16.59 | $16.59 | $16.59 | $16.59 | $16.47 | 0 |
| 2024-04-02 | $16.56 | $16.56 | $16.56 | $16.56 | $16.44 | 0 |
| 2024-04-01 | $16.61 | $16.61 | $16.61 | $16.61 | $16.49 | 0 |
| 2024-03-28 | $16.65 | $16.65 | $16.65 | $16.65 | $16.53 | 0 |
| 2024-03-27 | $16.64 | $16.64 | $16.64 | $16.64 | $16.52 | 0 |
| 2024-03-26 | $16.59 | $16.59 | $16.59 | $16.59 | $16.47 | 0 |
| 2024-03-25 | $16.59 | $16.59 | $16.59 | $16.59 | $16.47 | 0 |
| 2024-03-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.48 | 0 |
| 2024-03-21 | $16.59 | $16.59 | $16.59 | $16.59 | $16.47 | 0 |
| 2024-03-20 | $16.56 | $16.56 | $16.56 | $16.56 | $16.44 | 0 |
| 2024-03-19 | $16.54 | $16.54 | $16.54 | $16.54 | $16.42 | 0 |
| 2024-03-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.38 | 0 |
| 2024-03-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.38 | 0 |
| 2024-03-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.38 | 0 |
| 2024-03-13 | $16.69 | $16.69 | $16.69 | $16.69 | $16.45 | 0 |
| 2024-03-12 | $16.68 | $16.68 | $16.68 | $16.68 | $16.44 | 0 |
| 2024-03-11 | $16.68 | $16.68 | $16.68 | $16.68 | $16.44 | 0 |
| 2024-03-08 | $16.68 | $16.68 | $16.68 | $16.68 | $16.44 | 0 |
| 2024-03-07 | $16.64 | $16.64 | $16.64 | $16.64 | $16.40 | 0 |