Xtrackers II Global Government Bond UCITS ETF 3C - USD Hedg (XTRXF) Exchange: OTCGREY
Data as of Aug. 20, 2025
$13.15 ($-0.05) -0.39%
Xtrackers II Global Government Bond UCITS ETF 3C - USD Hedg - Daily Information
Click for more stock information on Xtrackers II Global Government Bond UCITS ETF 3C - USD Hedg.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $13.15 |
| Previous Close | $13.15 |
| High | $13.21 |
| Low | $13.15 |
| Adjusted Open | $13.15 |
| Previous Adjusted Close | $13.15 |
| Adjusted High | $13.21 |
| Adjusted Low | $13.15 |
About Xtrackers II Global Government Bond UCITS ETF 3C - USD Hedg (XTRXF)
Invest in Xtrackers II Global Government Bond UCITS ETF 3C - USD Hedg (XTRXF)
Historical Stock Data for Xtrackers II Global Government Bond UCITS ETF 3C - USD Hedg (XTRXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | $13.15 | $13.21 | $13.15 | $13.15 | $13.15 | 17,939 |
| 2025-08-08 | $13.16 | $13.20 | $13.14 | $13.20 | $13.20 | 19,495 |
| 2025-08-07 | $13.18 | $13.30 | $13.09 | $13.09 | $13.09 | 67,432 |
| 2025-08-06 | $13.18 | $13.22 | $13.13 | $13.15 | $13.15 | 42,986 |
| 2025-08-05 | $13.19 | $13.26 | $13.10 | $13.23 | $13.23 | 10,026 |
| 2025-08-04 | $13.15 | $13.21 | $13.12 | $13.19 | $13.19 | 6,720 |
| 2025-08-01 | $13.15 | $13.23 | $13.05 | $13.07 | $13.07 | 32,736 |
| 2025-07-31 | $13.11 | $13.13 | $13.01 | $13.08 | $13.08 | 33,427 |
| 2025-07-30 | $13.09 | $13.13 | $13.06 | $13.06 | $13.06 | 17,909 |
| 2025-07-29 | $13.07 | $13.08 | $13.07 | $13.08 | $13.08 | 18,318 |
| 2025-07-28 | $13.08 | $13.10 | $13.05 | $13.05 | $13.05 | 26,574 |
| 2025-07-25 | $13.04 | $13.06 | $12.99 | $13.01 | $13.01 | 26,241 |
| 2025-07-24 | $13.04 | $13.06 | $12.99 | $13.03 | $13.03 | 48,381 |
| 2025-07-23 | $13.08 | $13.15 | $13.02 | $13.14 | $13.14 | 9,703 |
| 2025-07-22 | $13.11 | $13.18 | $13.10 | $13.10 | $13.10 | 38,323 |
| 2025-07-21 | $13.08 | $13.14 | $13.02 | $13.02 | $13.02 | 19,855 |
| 2025-07-18 | $13.05 | $13.05 | $13.03 | $13.04 | $13.04 | 12,182 |
| 2025-07-17 | $13.04 | $13.07 | $12.95 | $13.03 | $13.03 | 43,198 |
| 2025-07-16 | $13.03 | $13.04 | $13.00 | $13.03 | $13.03 | 35,271 |
| 2025-07-15 | $13.04 | $13.05 | $12.95 | $13.00 | $13.00 | 33,875 |
| 2025-07-14 | $13.02 | $13.06 | $12.96 | $13.05 | $13.05 | 11,540 |
| 2025-07-11 | $13.05 | $13.09 | $13.02 | $13.03 | $13.03 | 22,049 |
| 2025-07-10 | $13.08 | $13.11 | $13.06 | $13.11 | $13.11 | 19,716 |
| 2025-07-09 | $13.05 | $13.12 | $12.96 | $12.99 | $12.99 | 113,190 |
| 2025-07-08 | $13.04 | $13.10 | $13.00 | $13.03 | $13.03 | 44,768 |
| 2025-07-07 | $13.08 | $13.11 | $12.99 | $13.11 | $13.11 | 41,199 |
| 2025-07-03 | $13.10 | $13.14 | $13.10 | $13.14 | $13.14 | 19,717 |
| 2025-07-02 | $13.13 | $13.16 | $13.05 | $13.16 | $13.16 | 7,938 |
| 2025-07-01 | $13.17 | $13.20 | $13.15 | $13.20 | $13.20 | 7,637 |
| 2025-06-30 | $13.14 | $13.19 | $13.08 | $13.11 | $13.11 | 12,855 |
| 2025-06-27 | $13.11 | $13.18 | $13.05 | $13.12 | $13.12 | 35,812 |
| 2025-06-26 | $13.13 | $13.23 | $13.09 | $13.09 | $13.09 | 43,168 |
| 2025-06-25 | $13.10 | $13.21 | $13.09 | $13.11 | $13.11 | 172,534 |
| 2025-06-24 | $13.09 | $13.11 | $13.06 | $13.06 | $13.06 | 34,475 |
| 2025-06-23 | $13.11 | $13.19 | $13.03 | $13.09 | $13.09 | 69,680 |
| 2025-06-20 | $13.07 | $13.14 | $13.04 | $13.07 | $13.07 | 35,781 |
| 2025-06-18 | $13.09 | $13.13 | $13.05 | $13.06 | $13.06 | 16,240 |
| 2025-06-17 | $13.06 | $13.11 | $12.97 | $13.08 | $13.08 | 140,169 |
| 2025-06-16 | $13.05 | $13.08 | $13.02 | $13.02 | $13.02 | 10,329 |
| 2025-06-13 | $13.08 | $13.08 | $13.03 | $13.08 | $13.08 | 39,058 |
| 2025-06-12 | $13.10 | $13.14 | $13.03 | $13.14 | $13.14 | 2,581 |
| 2025-06-11 | $13.05 | $13.06 | $12.96 | $13.04 | $13.04 | 20,400 |
| 2025-06-10 | $13.06 | $13.10 | $13.00 | $13.00 | $13.00 | 1,019 |
| 2025-06-09 | $13.00 | $13.08 | $12.91 | $12.96 | $12.96 | 21,422 |
| 2025-06-06 | $13.02 | $13.05 | $12.99 | $13.05 | $13.05 | 58,042 |
| 2025-06-05 | $13.07 | $13.08 | $13.06 | $13.08 | $13.08 | 5,106 |
| 2025-06-04 | $13.04 | $13.10 | $13.01 | $13.05 | $13.05 | 80,314 |
| 2025-06-03 | $13.05 | $13.08 | $12.95 | $12.95 | $12.95 | 7,558 |
| 2025-06-02 | $13.02 | $13.03 | $13.00 | $13.00 | $13.00 | 21,833 |
| 2025-05-30 | $13.02 | $13.10 | $12.99 | $13.03 | $13.03 | 77,184 |
| 2025-05-29 | $13.04 | $13.04 | $12.97 | $13.03 | $13.03 | 40,248 |
| 2025-05-28 | $13.00 | $13.02 | $12.91 | $13.02 | $13.02 | 8,462 |
| 2025-05-27 | $13.00 | $13.05 | $12.94 | $12.99 | $12.99 | 25,571 |
| 2025-05-23 | $12.96 | $13.03 | $12.92 | $13.03 | $13.03 | 171,641 |
| 2025-05-22 | $12.90 | $12.96 | $12.83 | $12.96 | $12.96 | 16,351 |
| 2025-05-21 | $12.92 | $12.94 | $12.84 | $12.94 | $12.94 | 16,167 |
| 2025-05-20 | $12.96 | $13.02 | $12.93 | $13.02 | $13.02 | 63,520 |
| 2025-05-19 | $12.95 | $13.01 | $12.91 | $13.01 | $13.01 | 108,939 |
| 2025-05-16 | $13.00 | $13.01 | $12.99 | $13.01 | $13.01 | 29,643 |
| 2025-05-15 | $12.95 | $13.06 | $12.86 | $12.86 | $12.86 | 37,626 |
| 2025-05-14 | $12.93 | $12.95 | $12.89 | $12.91 | $12.91 | 21,888 |
| 2025-05-13 | $12.93 | $12.99 | $12.86 | $12.98 | $12.98 | 5,463 |
| 2025-05-12 | $12.96 | $13.00 | $12.83 | $12.84 | $12.84 | 15,347 |
| 2025-05-09 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 470 |
| 2025-05-08 | $13.07 | $13.07 | $12.90 | $12.90 | $12.90 | 8,075 |
| 2025-05-07 | $13.07 | $13.09 | $12.98 | $13.06 | $13.06 | 156,982 |
| 2025-05-06 | $13.01 | $13.11 | $13.00 | $13.11 | $13.11 | 11,201 |
| 2025-05-05 | $13.19 | $13.19 | $12.92 | $12.92 | $12.92 | 7,455 |
| 2025-05-02 | $13.05 | $13.11 | $12.91 | $12.91 | $12.91 | 11,961 |
| 2025-05-01 | $13.21 | $13.21 | $13.04 | $13.21 | $13.21 | 18,350 |
| 2025-04-30 | $13.14 | $13.21 | $13.10 | $13.10 | $13.10 | 9,233 |
| 2025-04-29 | $13.06 | $13.12 | $13.04 | $13.04 | $13.04 | 63,569 |
| 2025-04-28 | $13.08 | $13.09 | $13.02 | $13.09 | $13.09 | 168,609 |
| 2025-04-25 | $13.07 | $13.15 | $13.04 | $13.08 | $13.08 | 51,872 |
| 2025-04-24 | $13.06 | $13.07 | $13.01 | $13.04 | $13.04 | 71,940 |
| 2025-04-23 | $13.06 | $13.06 | $12.89 | $13.05 | $13.05 | 52,927 |
| 2025-04-22 | $13.02 | $13.06 | $12.92 | $12.92 | $12.92 | 21,885 |
| 2025-04-21 | $13.21 | $13.23 | $12.98 | $13.10 | $13.10 | 159,221 |
| 2025-04-17 | $13.05 | $13.07 | $12.96 | $12.96 | $12.96 | 586,666 |
| 2025-04-16 | $13.03 | $13.09 | $12.93 | $13.03 | $13.03 | 287,993 |
| 2025-04-15 | $12.95 | $13.08 | $12.89 | $12.97 | $12.97 | 27,545 |
| 2025-04-14 | $12.93 | $13.05 | $12.90 | $13.05 | $13.05 | 11,883 |
| 2025-04-11 | $12.96 | $12.96 | $12.80 | $12.83 | $12.83 | 50,870 |
| 2025-04-10 | $12.96 | $13.14 | $12.90 | $13.13 | $13.13 | 9,976 |
| 2025-04-09 | $12.97 | $13.03 | $12.72 | $12.90 | $12.90 | 126,552 |
| 2025-04-08 | $12.97 | $13.10 | $12.96 | $12.98 | $12.98 | 16,741 |
| 2025-04-07 | $13.10 | $13.12 | $12.90 | $13.04 | $13.04 | 131,376 |
| 2025-04-04 | $13.19 | $13.22 | $13.03 | $13.04 | $13.04 | 85,597 |
| 2025-04-03 | $13.10 | $13.14 | $12.95 | $12.98 | $12.98 | 162,302 |
| 2025-04-02 | $13.05 | $13.05 | $12.94 | $12.94 | $12.94 | 9,905 |
| 2025-04-01 | $12.98 | $13.08 | $12.95 | $12.97 | $12.97 | 33,673 |
| 2025-03-31 | $13.00 | $13.00 | $12.89 | $12.89 | $12.89 | 58,342 |
| 2025-03-28 | $12.94 | $12.99 | $12.88 | $12.88 | $12.88 | 15,175 |
| 2025-03-27 | $12.89 | $12.90 | $12.83 | $12.83 | $12.83 | 32,602 |
| 2025-03-26 | $12.90 | $12.91 | $12.81 | $12.81 | $12.81 | 26,745 |
| 2025-03-25 | $12.89 | $12.96 | $12.86 | $12.96 | $12.96 | 14,798 |
| 2025-03-24 | $12.92 | $12.95 | $12.84 | $12.84 | $12.84 | 15,677 |
| 2025-03-21 | $12.96 | $13.00 | $12.89 | $13.00 | $13.00 | 22,505 |
| 2025-03-20 | $13.01 | $13.01 | $12.88 | $12.88 | $12.88 | 14,742 |
| 2025-03-19 | $12.90 | $12.92 | $12.84 | $12.84 | $12.84 | 56,541 |
| 2025-03-18 | $12.89 | $12.92 | $12.85 | $12.85 | $12.85 | 36,424 |
| 2025-03-17 | $12.90 | $12.97 | $12.86 | $12.88 | $12.88 | 114,964 |
| 2025-03-14 | $12.87 | $12.92 | $12.83 | $12.84 | $12.84 | 105,248 |
| 2025-03-13 | $12.87 | $12.92 | $12.81 | $12.88 | $12.88 | 252,233 |
| 2025-03-12 | $12.87 | $12.90 | $12.81 | $12.81 | $12.81 | 94,226 |
| 2025-03-11 | $12.91 | $12.92 | $12.79 | $12.92 | $12.92 | 17,929 |
| 2025-03-10 | $12.92 | $12.93 | $12.81 | $12.93 | $12.93 | 189,933 |
| 2025-03-07 | $12.93 | $12.93 | $12.78 | $12.82 | $12.82 | 25,199 |
| 2025-03-06 | $12.89 | $12.93 | $12.79 | $12.80 | $12.80 | 56,849 |
| 2025-03-05 | $12.97 | $13.04 | $12.86 | $13.04 | $13.04 | 6,880 |
| 2025-03-04 | $13.13 | $13.13 | $13.01 | $13.09 | $13.09 | 14,118 |
| 2025-03-03 | $13.01 | $13.09 | $12.95 | $13.07 | $13.07 | 35,384 |
| 2025-02-28 | $13.06 | $13.08 | $12.95 | $12.95 | $12.95 | 32,560 |
| 2025-02-27 | $12.99 | $13.08 | $12.93 | $13.08 | $13.08 | 92,434 |
| 2025-02-26 | $13.00 | $13.06 | $12.93 | $13.06 | $13.06 | 19,449 |
| 2025-02-25 | $12.99 | $13.05 | $12.92 | $12.98 | $12.98 | 229,064 |
| 2025-02-24 | $12.93 | $13.00 | $12.85 | $12.85 | $12.85 | 52,913 |
| 2025-02-21 | $12.92 | $12.98 | $12.85 | $12.98 | $12.98 | 22,977 |
| 2025-02-20 | $12.88 | $12.96 | $12.84 | $12.88 | $12.88 | 27,865 |
| 2025-02-19 | $12.90 | $12.94 | $12.80 | $12.94 | $12.94 | 10,559 |
| 2025-02-18 | $12.90 | $12.96 | $12.80 | $12.80 | $12.80 | 89,709 |
| 2025-02-14 | $13.03 | $13.03 | $12.84 | $12.84 | $12.84 | 14,230 |
| 2025-02-13 | $12.93 | $12.93 | $12.84 | $12.86 | $12.86 | 44,343 |
| 2025-02-12 | $12.86 | $12.91 | $12.83 | $12.84 | $12.84 | 43,250 |
| 2025-02-11 | $12.92 | $12.98 | $12.86 | $12.86 | $12.86 | 60,012 |
| 2025-02-10 | $12.96 | $13.00 | $12.86 | $12.86 | $12.86 | 93,715 |
| 2025-02-07 | $12.92 | $12.95 | $12.86 | $12.86 | $12.86 | 116,186 |
| 2025-02-06 | $12.97 | $14.04 | $12.89 | $14.03 | $14.03 | 66,303 |
| 2025-02-05 | $12.94 | $13.01 | $12.91 | $12.91 | $12.91 | 30,365 |
| 2025-02-04 | $12.90 | $13.01 | $12.83 | $13.01 | $13.01 | 90,598 |
| 2025-02-03 | $12.95 | $12.98 | $12.86 | $12.97 | $12.97 | 13,315 |
| 2025-01-31 | $12.90 | $12.94 | $12.82 | $12.94 | $12.94 | 58,099 |
| 2025-01-30 | $12.85 | $12.89 | $12.84 | $12.87 | $12.87 | 16,697 |
| 2025-01-29 | $12.87 | $12.88 | $12.78 | $12.78 | $12.78 | 22,009 |
| 2025-01-28 | $12.88 | $12.88 | $12.83 | $12.85 | $12.85 | 43,298 |
| 2025-01-27 | $12.88 | $12.90 | $12.78 | $12.89 | $12.89 | 44,809 |
| 2025-01-24 | $12.82 | $12.88 | $12.78 | $12.82 | $12.82 | 325,888 |
| 2025-01-23 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 53,090 |
| 2025-01-22 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2025-01-21 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2025-01-17 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 8,553 |
| 2025-01-16 | $12.77 | $12.79 | $12.77 | $12.79 | $12.79 | 20,601 |
| 2025-01-15 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2025-01-14 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2025-01-13 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2025-01-10 | $12.68 | $12.70 | $12.68 | $12.70 | $12.70 | 29,486 |
| 2025-01-08 | $12.75 | $12.76 | $12.74 | $12.76 | $12.76 | 22,443 |
| 2025-01-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 686 |
| 2025-01-06 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2025-01-03 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2025-01-02 | $12.83 | $12.90 | $12.74 | $12.74 | $12.74 | 2,312 |
| 2024-12-31 | $12.78 | $13.99 | $12.67 | $12.67 | $12.67 | 25,943 |
| 2024-12-30 | $12.87 | $12.95 | $12.78 | $12.81 | $12.81 | 21,358 |
| 2024-12-27 | $12.83 | $12.84 | $12.69 | $12.69 | $12.69 | 31,148 |
| 2024-12-26 | $12.97 | $12.97 | $12.75 | $12.75 | $12.75 | 12,613 |
| 2024-12-24 | $12.70 | $12.94 | $12.70 | $12.82 | $12.82 | 39,449 |
| 2024-12-23 | $12.86 | $12.90 | $12.76 | $12.77 | $12.77 | 38,829 |
| 2024-12-20 | $12.83 | $12.99 | $12.82 | $12.96 | $12.96 | 17,456 |
| 2024-12-19 | $12.89 | $12.92 | $12.79 | $12.92 | $12.92 | 51,962 |
| 2024-12-18 | $12.95 | $12.95 | $12.77 | $12.77 | $12.77 | 43,460 |
| 2024-12-17 | $12.95 | $12.99 | $12.85 | $12.85 | $12.85 | 10,646 |
| 2024-12-16 | $12.96 | $12.98 | $12.84 | $12.85 | $12.85 | 11,332 |
| 2024-12-13 | $12.98 | $12.98 | $12.85 | $12.85 | $12.85 | 41,089 |
| 2024-12-12 | $13.05 | $13.05 | $12.83 | $12.97 | $12.97 | 4,950 |
| 2024-12-11 | $13.07 | $13.07 | $12.94 | $12.94 | $12.94 | 13,036 |
| 2024-12-10 | $13.03 | $13.11 | $12.91 | $12.94 | $12.94 | 52,823 |
| 2024-12-09 | $13.08 | $13.11 | $12.97 | $13.09 | $13.09 | 75,947 |
| 2024-12-06 | $13.09 | $13.09 | $12.96 | $12.96 | $12.96 | 23,455 |
| 2024-12-05 | $13.06 | $13.11 | $12.97 | $12.97 | $12.97 | 45,647 |
| 2024-12-04 | $13.03 | $13.13 | $13.01 | $13.10 | $13.10 | 12,944 |
| 2024-12-03 | $13.07 | $13.09 | $13.01 | $13.02 | $13.02 | 100,854 |
| 2024-12-02 | $13.03 | $13.09 | $12.92 | $13.08 | $13.08 | 36,389 |
| 2024-11-29 | $13.03 | $13.06 | $12.95 | $13.01 | $13.01 | 83,395 |
| 2024-11-27 | $12.99 | $13.04 | $12.90 | $12.95 | $12.95 | 101,431 |
| 2024-11-26 | $12.95 | $13.06 | $12.82 | $13.06 | $13.06 | 44,420 |
| 2024-11-25 | $12.96 | $12.98 | $12.85 | $12.85 | $12.85 | 29,418 |
| 2024-11-22 | $12.88 | $12.93 | $12.80 | $12.93 | $12.93 | 98,502 |
| 2024-11-21 | $12.93 | $12.93 | $12.78 | $12.91 | $12.91 | 62,356 |
| 2024-11-20 | $12.88 | $12.93 | $12.78 | $12.93 | $12.93 | 60,629 |
| 2024-11-19 | $12.87 | $12.90 | $12.79 | $12.86 | $12.86 | 101,975 |
| 2024-11-18 | $12.82 | $12.89 | $12.78 | $12.82 | $12.82 | 17,268 |
| 2024-11-15 | $12.88 | $12.88 | $12.80 | $12.83 | $12.83 | 85,281 |
| 2024-11-14 | $12.86 | $12.89 | $12.78 | $12.78 | $12.78 | 30,403 |
| 2024-11-13 | $12.85 | $12.85 | $12.75 | $12.84 | $12.84 | 27,593 |
| 2024-11-12 | $12.87 | $12.90 | $12.72 | $12.75 | $12.75 | 26,222 |
| 2024-11-11 | $12.88 | $12.92 | $12.80 | $12.80 | $12.80 | 2,750 |
| 2024-11-08 | $12.94 | $12.94 | $12.78 | $12.78 | $12.78 | 30,394 |
| 2024-11-07 | $12.79 | $12.87 | $12.76 | $12.84 | $12.84 | 109,656 |
| 2024-11-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 3,389 |
| 2024-11-05 | $12.83 | $12.86 | $12.81 | $12.82 | $12.82 | 6,929 |
| 2024-11-04 | $12.87 | $12.91 | $12.77 | $12.77 | $12.77 | 21,956 |
| 2024-11-01 | $12.88 | $12.89 | $12.75 | $12.75 | $12.75 | 43,899 |
| 2024-10-31 | $12.85 | $12.96 | $12.76 | $12.77 | $12.77 | 56,196 |
| 2024-10-30 | $12.93 | $12.93 | $12.81 | $12.81 | $12.81 | 10,649 |
| 2024-10-29 | $12.87 | $12.94 | $12.74 | $12.94 | $12.94 | 23,396 |
| 2024-10-28 | $12.92 | $12.92 | $12.82 | $12.82 | $12.82 | 39,910 |
| 2024-10-25 | $12.94 | $12.94 | $12.83 | $12.83 | $12.83 | 18,535 |
| 2024-10-24 | $12.92 | $14.08 | $12.83 | $14.08 | $14.08 | 34,503 |
| 2024-10-23 | $12.89 | $12.93 | $12.83 | $12.83 | $12.83 | 22,256 |
| 2024-10-22 | $12.89 | $12.95 | $12.83 | $12.93 | $12.93 | 48,544 |
| 2024-10-21 | $12.94 | $12.96 | $12.85 | $12.86 | $12.86 | 24,072 |
| 2024-10-18 | $12.99 | $13.03 | $12.93 | $12.93 | $12.93 | 18,858 |
| 2024-10-17 | $12.96 | $12.99 | $12.91 | $12.97 | $12.97 | 47,668 |
| 2024-10-16 | $12.99 | $13.02 | $12.94 | $12.94 | $12.94 | 83,367 |
| 2024-10-15 | $12.97 | $13.01 | $12.88 | $12.88 | $12.88 | 188,958 |
| 2024-10-14 | $12.93 | $12.99 | $12.81 | $12.81 | $12.81 | 8,775 |
| 2024-10-11 | $12.92 | $12.99 | $12.91 | $12.97 | $12.97 | 268,417 |
| 2024-10-10 | $12.94 | $12.98 | $12.87 | $12.98 | $12.98 | 117,452 |
| 2024-10-09 | $12.97 | $13.00 | $12.89 | $12.93 | $12.93 | 73,631 |
| 2024-10-08 | $12.94 | $12.96 | $12.88 | $12.93 | $12.93 | 37,264 |
| 2024-10-07 | $12.99 | $13.00 | $12.89 | $12.89 | $12.89 | 23,351 |
| 2024-10-04 | $12.99 | $13.07 | $12.97 | $13.07 | $13.07 | 45,618 |
| 2024-10-03 | $13.08 | $13.12 | $13.00 | $13.00 | $13.00 | 73,656 |
| 2024-10-02 | $13.10 | $13.16 | $13.09 | $13.09 | $13.09 | 55,256 |
| 2024-10-01 | $13.18 | $13.18 | $13.07 | $13.18 | $13.18 | 5,661 |
| 2024-09-30 | $13.17 | $13.17 | $12.99 | $12.99 | $12.99 | 15,107 |
| 2024-09-27 | $13.09 | $13.19 | $13.02 | $13.02 | $13.02 | 13,892 |
| 2024-09-26 | $13.07 | $13.12 | $13.04 | $13.06 | $13.06 | 58,727 |
| 2024-09-25 | $13.06 | $13.12 | $13.05 | $13.10 | $13.10 | 40,180 |
| 2024-09-24 | $13.09 | $13.15 | $13.04 | $13.04 | $13.04 | 53,125 |
| 2024-09-23 | $13.07 | $13.08 | $13.07 | $13.08 | $13.08 | 19,446 |
| 2024-09-20 | $13.09 | $13.18 | $13.05 | $13.18 | $13.18 | 68,279 |
| 2024-09-19 | $13.09 | $13.18 | $13.01 | $13.18 | $13.18 | 19,174 |
| 2024-09-18 | $13.12 | $13.23 | $13.05 | $13.23 | $13.23 | 21,255 |
| 2024-09-17 | $13.16 | $13.20 | $13.09 | $13.09 | $13.09 | 26,934 |
| 2024-09-16 | $13.15 | $13.19 | $13.09 | $13.09 | $13.09 | 7,067 |
| 2024-09-13 | $13.10 | $13.15 | $13.04 | $13.04 | $13.04 | 6,491 |
| 2024-09-12 | $13.11 | $13.12 | $13.06 | $13.10 | $13.10 | 68,735 |
| 2024-09-11 | $13.11 | $13.11 | $13.07 | $13.07 | $13.07 | 7,880 |
| 2024-09-10 | $13.09 | $13.11 | $13.09 | $13.11 | $13.11 | 21,056 |
| 2024-09-09 | $13.08 | $13.09 | $13.02 | $13.02 | $13.02 | 5,801 |
| 2024-09-06 | $13.08 | $13.09 | $12.95 | $12.96 | $12.96 | 21,672 |
| 2024-09-05 | $13.09 | $13.12 | $13.00 | $13.01 | $13.01 | 12,711 |
| 2024-09-04 | $13.01 | $14.01 | $12.95 | $12.97 | $12.97 | 37,062 |
| 2024-09-03 | $12.99 | $13.00 | $12.89 | $12.89 | $12.89 | 64,833 |
| 2024-08-30 | $12.97 | $12.97 | $12.91 | $12.91 | $12.91 | 21,032 |
| 2024-08-29 | $12.97 | $12.97 | $12.91 | $12.91 | $12.91 | 3,922 |
| 2024-08-28 | $12.98 | $12.98 | $12.89 | $12.94 | $12.94 | 32,707 |
| 2024-08-27 | $13.00 | $13.08 | $12.81 | $12.95 | $12.95 | 42,976 |
| 2024-08-26 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 14,685 |
| 2024-08-23 | $12.98 | $13.00 | $12.98 | $13.00 | $13.00 | 8,907 |
| 2024-08-22 | $12.95 | $13.01 | $12.93 | $13.01 | $13.01 | 36,290 |
| 2024-08-21 | $13.00 | $13.03 | $12.92 | $12.92 | $12.92 | 31,561 |
| 2024-08-20 | $12.98 | $12.98 | $12.97 | $12.97 | $12.97 | 2,970 |
| 2024-08-19 | $12.95 | $12.99 | $12.88 | $12.89 | $12.89 | 6,969 |
| 2024-08-16 | $12.94 | $12.96 | $12.86 | $12.92 | $12.92 | 83,083 |
| 2024-08-15 | $12.93 | $12.94 | $12.85 | $12.85 | $12.85 | 16,110 |
| 2024-08-14 | $12.98 | $13.00 | $12.91 | $12.91 | $12.91 | 10,583 |
| 2024-08-13 | $12.97 | $13.05 | $12.94 | $13.05 | $13.05 | 10,304 |
| 2024-08-12 | $12.91 | $12.92 | $12.86 | $12.87 | $12.87 | 28,882 |
| 2024-08-09 | $13.03 | $13.03 | $12.85 | $12.85 | $12.85 | 19,029 |
| 2024-08-08 | $12.88 | $12.88 | $12.82 | $12.82 | $12.82 | 41,014 |
| 2024-08-07 | $12.93 | $12.93 | $12.81 | $12.81 | $12.81 | 62,991 |
| 2024-08-06 | $12.90 | $12.99 | $12.84 | $12.90 | $12.90 | 194,351 |
| 2024-08-05 | $13.12 | $13.12 | $12.84 | $12.88 | $12.88 | 19,433 |
| 2024-08-02 | $12.94 | $13.04 | $12.89 | $12.89 | $12.89 | 73,963 |
| 2024-08-01 | $12.84 | $12.93 | $12.80 | $12.85 | $12.85 | 87,183 |
| 2024-07-31 | $12.89 | $12.94 | $12.61 | $12.94 | $12.94 | 32,435 |
| 2024-07-30 | $12.79 | $12.79 | $12.68 | $12.73 | $12.73 | 41,803 |
| 2024-07-29 | $12.76 | $12.77 | $12.68 | $12.77 | $12.77 | 19,375 |
| 2024-07-26 | $12.82 | $12.82 | $12.65 | $12.65 | $12.65 | 5,376 |
| 2024-07-25 | $12.68 | $12.73 | $12.63 | $12.73 | $12.73 | 30,406 |
| 2024-07-24 | $12.80 | $12.80 | $12.58 | $12.67 | $12.67 | 24,983 |
| 2024-07-23 | $12.69 | $12.71 | $12.62 | $12.68 | $12.68 | 35,393 |
| 2024-07-22 | $12.64 | $12.68 | $12.56 | $12.62 | $12.62 | 178,212 |
| 2024-07-19 | $12.72 | $12.72 | $12.68 | $12.70 | $12.70 | 6,255 |
| 2024-07-18 | $12.72 | $12.73 | $12.66 | $12.72 | $12.72 | 22,449 |
| 2024-07-17 | $12.71 | $12.74 | $12.65 | $12.66 | $12.66 | 5,407 |
| 2024-07-16 | $12.81 | $12.81 | $12.62 | $12.62 | $12.62 | 20,425 |
| 2024-07-15 | $12.68 | $12.73 | $12.56 | $12.56 | $12.56 | 84,965 |
| 2024-07-12 | $12.68 | $12.72 | $12.68 | $12.72 | $12.72 | 12,667 |
| 2024-07-11 | $12.68 | $12.68 | $12.60 | $12.60 | $12.60 | 30,706 |
| 2024-07-10 | $12.62 | $12.64 | $12.54 | $12.64 | $12.64 | 14,640 |
| 2024-07-09 | $12.61 | $12.61 | $12.51 | $12.60 | $12.60 | 39,355 |
| 2024-07-08 | $12.57 | $12.64 | $12.54 | $12.54 | $12.54 | 5,899 |
| 2024-07-05 | $12.59 | $12.63 | $12.53 | $12.63 | $12.63 | 25,047 |
| 2024-07-03 | $12.54 | $12.62 | $12.50 | $12.62 | $12.62 | 15,039 |
| 2024-07-02 | $12.52 | $12.53 | $12.44 | $12.46 | $12.46 | 222,108 |
| 2024-07-01 | $12.51 | $12.55 | $12.44 | $12.55 | $12.55 | 20,635 |
| 2024-06-28 | $12.60 | $12.60 | $12.58 | $12.58 | $12.58 | 3,135 |
| 2024-06-27 | $12.58 | $12.59 | $12.52 | $12.52 | $12.52 | 29,209 |
| 2024-06-26 | $12.58 | $12.61 | $12.51 | $12.61 | $12.61 | 27,264 |
| 2024-06-25 | $12.59 | $12.63 | $12.57 | $12.57 | $12.57 | 5,274 |
| 2024-06-24 | $12.61 | $12.66 | $12.55 | $12.66 | $12.66 | 22,949 |
| 2024-06-21 | $12.58 | $12.62 | $12.58 | $12.62 | $12.62 | 930 |
| 2024-06-20 | $12.61 | $12.61 | $12.56 | $12.56 | $12.56 | 4,675 |
| 2024-06-18 | $12.55 | $12.57 | $12.55 | $12.57 | $12.57 | 9,994 |
| 2024-06-17 | $12.62 | $12.65 | $12.54 | $12.55 | $12.55 | 6,614 |
| 2024-06-14 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 14,159 |
| 2024-06-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 29,865 |
| 2024-06-12 | $12.59 | $12.60 | $12.59 | $12.60 | $12.60 | 100,376 |
| 2024-06-11 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 20,665 |
| 2024-06-10 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 10,011 |
| 2024-06-07 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 18,275 |
| 2024-06-06 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 41,434 |
| 2024-06-05 | $12.56 | $12.58 | $12.56 | $12.58 | $12.58 | 80,528 |
| 2024-06-04 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 19,853 |
| 2024-06-03 | $12.47 | $12.54 | $12.45 | $12.45 | $12.45 | 43,691 |
| 2024-05-31 | $12.45 | $12.47 | $12.37 | $12.47 | $12.47 | 50,296 |
| 2024-05-30 | $12.42 | $12.47 | $12.42 | $12.47 | $12.47 | 21,676 |
| 2024-05-29 | $12.41 | $12.41 | $12.28 | $12.28 | $12.28 | 5,961 |
| 2024-05-28 | $12.50 | $12.50 | $12.38 | $12.38 | $12.38 | 3,319 |
| 2024-05-24 | $12.48 | $12.51 | $12.41 | $12.41 | $12.41 | 12,065 |
| 2024-05-23 | $12.49 | $12.49 | $12.39 | $12.39 | $12.39 | 43,227 |
| 2024-05-22 | $12.50 | $12.50 | $12.44 | $12.46 | $12.46 | 28,537 |
| 2024-05-21 | $12.52 | $12.55 | $12.44 | $12.53 | $12.53 | 41,376 |
| 2024-05-20 | $12.51 | $12.54 | $12.51 | $12.54 | $12.54 | 3,364 |
| 2024-05-17 | $12.54 | $12.56 | $12.48 | $12.48 | $12.48 | 134,979 |
| 2024-05-16 | $12.57 | $12.60 | $12.50 | $12.50 | $12.50 | 149,864 |
| 2024-05-15 | $12.56 | $12.59 | $12.50 | $12.50 | $12.50 | 49,914 |
| 2024-05-14 | $12.50 | $12.52 | $12.43 | $12.43 | $12.43 | 40,994 |
| 2024-05-13 | $12.47 | $12.49 | $12.42 | $12.42 | $12.42 | 8,967 |
| 2024-05-10 | $12.48 | $12.51 | $12.42 | $12.51 | $12.51 | 6,596 |
| 2024-05-09 | $12.46 | $12.54 | $12.46 | $12.46 | $12.46 | 33,491 |
| 2024-05-08 | $12.51 | $12.53 | $12.49 | $12.53 | $12.53 | 4,742 |
| 2024-05-07 | $12.54 | $12.57 | $12.42 | $12.42 | $12.42 | 70,673 |
| 2024-05-06 | $12.55 | $12.55 | $12.49 | $12.54 | $12.54 | 22,767 |
| 2024-05-03 | $12.52 | $12.52 | $12.43 | $12.43 | $12.43 | 10,854 |
| 2024-05-02 | $12.45 | $12.54 | $12.35 | $12.40 | $12.40 | 30,917 |
| 2024-05-01 | $12.37 | $12.43 | $12.33 | $12.33 | $12.33 | 33,843 |
| 2024-04-30 | $12.51 | $12.51 | $12.31 | $12.39 | $12.39 | 6,808 |
| 2024-04-29 | $12.54 | $12.54 | $12.37 | $12.37 | $12.37 | 6,195 |
| 2024-04-26 | $12.52 | $12.52 | $12.36 | $12.41 | $12.41 | 18,291 |
| 2024-04-25 | $12.39 | $12.39 | $12.29 | $12.29 | $12.29 | 67,758 |
| 2024-04-24 | $12.35 | $12.41 | $12.31 | $12.31 | $12.31 | 19,886 |
| 2024-04-23 | $12.44 | $12.47 | $12.37 | $12.37 | $12.37 | 5,874 |
| 2024-04-22 | $12.39 | $12.46 | $12.36 | $12.36 | $12.36 | 7,691 |
| 2024-04-19 | $12.41 | $12.46 | $12.30 | $12.46 | $12.46 | 46,011 |
| 2024-04-18 | $12.42 | $12.45 | $12.35 | $12.35 | $12.35 | 47,493 |
| 2024-04-17 | $12.43 | $12.45 | $12.35 | $12.45 | $12.45 | 31,555 |
| 2024-04-16 | $12.40 | $12.43 | $12.33 | $12.43 | $12.43 | 19,236 |
| 2024-04-15 | $12.42 | $12.47 | $12.36 | $12.36 | $12.36 | 137,242 |
| 2024-04-12 | $12.50 | $12.53 | $12.41 | $12.42 | $12.42 | 28,013 |
| 2024-04-11 | $12.46 | $12.50 | $12.38 | $12.40 | $12.40 | 37,376 |
| 2024-04-10 | $12.48 | $12.49 | $12.41 | $12.41 | $12.41 | 13,278 |
| 2024-04-09 | $12.52 | $12.58 | $12.49 | $12.54 | $12.54 | 6,140 |
| 2024-04-08 | $12.52 | $12.54 | $12.49 | $12.54 | $12.54 | 6,140 |
| 2024-04-05 | $12.62 | $12.62 | $12.47 | $12.49 | $12.49 | 33,704 |
| 2024-04-04 | $12.57 | $12.59 | $12.49 | $12.49 | $12.49 | 33,704 |
| 2024-04-03 | $12.58 | $12.58 | $12.48 | $12.48 | $12.48 | 36,560 |
| 2024-04-02 | $12.60 | $12.60 | $12.44 | $12.56 | $12.56 | 35,484 |
| 2024-04-01 | $12.55 | $12.67 | $12.55 | $12.56 | $12.56 | 35,484 |
| 2024-03-28 | $12.63 | $12.67 | $12.56 | $12.67 | $12.67 | 12,798 |
| 2024-03-27 | $12.63 | $12.63 | $12.59 | $12.63 | $12.63 | 2,567 |
| 2024-03-26 | $12.66 | $14.04 | $12.51 | $12.51 | $12.51 | 22,036 |
| 2024-03-25 | $12.61 | $12.62 | $12.51 | $12.62 | $12.62 | 23,795 |
| 2024-03-22 | $12.57 | $12.64 | $12.54 | $12.64 | $12.64 | 47,069 |
| 2024-03-21 | $12.59 | $12.60 | $12.50 | $12.57 | $12.57 | 26,467 |
| 2024-03-20 | $12.63 | $12.63 | $12.49 | $12.54 | $12.54 | 191,195 |
| 2024-03-19 | $12.52 | $12.58 | $12.52 | $12.58 | $12.58 | 67,936 |
| 2024-03-18 | $12.64 | $12.64 | $12.45 | $12.55 | $12.55 | 51,386 |
| 2024-03-15 | $12.65 | $12.65 | $12.47 | $12.57 | $12.57 | 260,926 |
| 2024-03-14 | $12.70 | $12.70 | $12.47 | $12.53 | $12.53 | 10,148 |
| 2024-03-13 | $12.72 | $12.72 | $12.53 | $12.56 | $12.56 | 20,802 |
| 2024-03-12 | $12.75 | $12.75 | $12.56 | $12.57 | $12.57 | 125,329 |
| 2024-03-11 | $12.66 | $12.66 | $12.57 | $12.57 | $12.57 | 125,329 |
| 2024-03-08 | $12.66 | $12.67 | $12.57 | $12.67 | $12.67 | 24,073 |
| 2024-03-07 | $12.65 | $12.67 | $12.60 | $12.65 | $12.65 | 49,510 |
| 2024-03-06 | $12.73 | $12.74 | $12.46 | $12.67 | $12.67 | 7,541 |
| 2024-03-05 | $12.72 | $12.72 | $12.54 | $12.54 | $12.54 | 8,800 |
| 2024-03-04 | $12.54 | $12.58 | $12.46 | $12.46 | $12.46 | 23,979 |
| 2024-03-01 | $12.51 | $12.58 | $12.49 | $12.49 | $12.49 | 6,428 |
| 2024-02-29 | $12.49 | $12.56 | $12.49 | $12.56 | $12.56 | 10,810 |
| 2024-02-28 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 342 |
| 2024-02-27 | $12.61 | $12.61 | $12.43 | $12.53 | $12.53 | 10,614 |
| 2024-02-26 | $12.52 | $12.54 | $12.44 | $12.54 | $12.54 | 17,649 |
| 2024-02-23 | $12.49 | $12.57 | $12.49 | $12.57 | $12.57 | 64,498 |
| 2024-02-22 | $12.48 | $12.52 | $12.40 | $12.41 | $12.41 | 18,011 |
| 2024-02-21 | $12.47 | $12.52 | $12.42 | $12.52 | $12.52 | 75,934 |
| 2024-02-20 | $12.48 | $12.55 | $12.43 | $12.43 | $12.43 | 41,844 |
| 2024-02-16 | $12.43 | $12.53 | $12.42 | $12.42 | $12.42 | 69,913 |
| 2024-02-15 | $12.53 | $12.53 | $12.44 | $12.53 | $12.53 | 475,722 |
| 2024-02-14 | $12.48 | $12.51 | $12.42 | $12.42 | $12.42 | 193,393 |
| 2024-02-13 | $12.50 | $12.50 | $12.41 | $12.41 | $12.41 | 24,998 |
| 2024-02-12 | $12.52 | $12.54 | $12.51 | $12.54 | $12.54 | 8,817 |
| 2024-02-09 | $12.50 | $12.53 | $12.46 | $12.46 | $12.46 | 66,173 |
| 2024-02-08 | $12.54 | $12.55 | $12.46 | $12.48 | $12.48 | 94,955 |
| 2024-02-07 | $12.55 | $12.56 | $12.48 | $12.48 | $12.48 | 34,608 |
| 2024-02-06 | $12.52 | $12.60 | $12.49 | $12.51 | $12.51 | 58,072 |
| 2024-02-05 | $12.55 | $12.57 | $12.47 | $12.48 | $12.48 | 16,348 |
| 2024-02-02 | $12.63 | $12.65 | $12.53 | $12.53 | $12.53 | 19,539 |
| 2024-02-01 | $12.68 | $12.68 | $12.63 | $12.63 | $12.63 | 6,189 |
| 2024-01-31 | $12.62 | $12.68 | $12.62 | $12.68 | $12.68 | 13,691 |
| 2024-01-30 | $12.60 | $12.61 | $12.53 | $12.53 | $12.53 | 66,974 |
| 2024-01-29 | $12.57 | $12.59 | $12.50 | $12.59 | $12.59 | 24,074 |
| 2024-01-26 | $12.54 | $12.57 | $12.50 | $12.56 | $12.56 | 16,360 |
| 2024-01-25 | $12.53 | $12.54 | $12.47 | $12.47 | $12.47 | 3,867 |
| 2024-01-24 | $12.55 | $12.56 | $12.44 | $12.44 | $12.44 | 13,248 |
| 2024-01-23 | $12.53 | $12.55 | $12.44 | $12.44 | $12.44 | 67,987 |
| 2024-01-22 | $12.57 | $12.59 | $12.47 | $12.47 | $12.47 | 47,837 |
| 2024-01-19 | $12.52 | $12.57 | $12.48 | $12.49 | $12.49 | 53,059 |
| 2024-01-18 | $12.55 | $12.56 | $12.46 | $12.56 | $12.56 | 45,139 |
| 2024-01-17 | $12.55 | $12.55 | $12.49 | $12.50 | $12.50 | 10,694 |
| 2024-01-16 | $12.62 | $12.64 | $12.54 | $12.54 | $12.54 | 6,413 |
| 2024-01-12 | $12.67 | $12.67 | $12.57 | $12.57 | $12.57 | 13,850 |
| 2024-01-11 | $12.62 | $12.62 | $12.60 | $12.60 | $12.60 | 33,416 |
| 2024-01-10 | $12.62 | $12.63 | $12.54 | $12.54 | $12.54 | 90,330 |
| 2024-01-09 | $12.59 | $12.61 | $12.56 | $12.56 | $12.56 | 47,178 |
| 2024-01-08 | $12.57 | $12.64 | $12.57 | $12.64 | $12.64 | 7,204 |
| 2024-01-05 | $12.59 | $12.62 | $12.48 | $12.59 | $12.59 | 11,117 |
| 2024-01-04 | $12.76 | $12.76 | $12.57 | $12.57 | $12.57 | 14,218 |
| 2024-01-03 | $12.63 | $12.82 | $12.50 | $12.50 | $12.50 | 9,097 |
| 2024-01-02 | $12.64 | $12.86 | $12.42 | $12.42 | $12.42 | 21,157 |
| 2023-12-29 | $12.91 | $12.97 | $12.55 | $12.55 | $12.55 | 11,396 |
| 2023-12-28 | $12.96 | $12.96 | $12.55 | $12.74 | $12.74 | 60,392 |
| 2023-12-27 | $13.00 | $13.01 | $12.57 | $12.57 | $12.57 | 11,098 |
| 2023-12-26 | $13.09 | $13.13 | $12.33 | $13.13 | $13.13 | 46,639 |
| 2023-12-22 | $12.95 | $12.97 | $12.52 | $12.53 | $12.53 | 28,273 |
| 2023-12-21 | $12.83 | $12.84 | $12.53 | $12.84 | $12.84 | 8,699 |
| 2023-12-20 | $12.80 | $12.82 | $12.47 | $12.47 | $12.47 | 27,146 |
| 2023-12-19 | $12.76 | $12.77 | $12.53 | $12.77 | $12.77 | 32,132 |
| 2023-12-18 | $12.70 | $12.70 | $12.52 | $12.70 | $12.70 | 39,452 |
| 2023-12-15 | $12.69 | $12.72 | $12.45 | $12.65 | $12.65 | 52,039 |
| 2023-12-14 | $12.65 | $12.66 | $12.45 | $12.45 | $12.45 | 22,378 |
| 2023-12-13 | $12.49 | $12.72 | $12.37 | $12.50 | $12.50 | 49,975 |
| 2023-12-12 | $12.49 | $12.49 | $12.33 | $12.49 | $12.49 | 30,729 |
| 2023-12-11 | $12.38 | $12.45 | $12.30 | $12.30 | $12.30 | 39,569 |
| 2023-12-08 | $12.47 | $12.47 | $12.45 | $12.45 | $12.45 | 990 |
| 2023-12-07 | $12.46 | $12.58 | $12.37 | $12.55 | $12.55 | 26,298 |
| 2023-12-06 | $12.54 | $12.54 | $12.35 | $12.53 | $12.53 | 3,019 |
| 2023-12-05 | $12.51 | $12.54 | $12.33 | $12.41 | $12.41 | 14,351 |
| 2023-12-04 | $12.25 | $12.46 | $12.25 | $12.26 | $12.26 | 5,667 |
| 2023-12-01 | $12.29 | $12.44 | $12.27 | $12.27 | $12.27 | 269,200 |
| 2023-11-30 | $12.33 | $12.36 | $12.17 | $12.17 | $12.17 | 42,851 |
| 2023-11-29 | $12.36 | $12.36 | $12.25 | $12.32 | $12.32 | 30,268 |
| 2023-11-28 | $12.28 | $12.33 | $12.15 | $12.15 | $12.15 | 6,223 |
| 2023-11-27 | $12.20 | $12.30 | $12.13 | $12.21 | $12.21 | 30,995 |
| 2023-11-24 | $12.24 | $12.24 | $12.14 | $12.14 | $12.14 | 59,503 |
| 2023-11-22 | $12.28 | $12.28 | $12.15 | $12.15 | $12.15 | 5,202 |
| 2023-11-21 | $12.27 | $12.28 | $12.14 | $12.18 | $12.18 | 65,433 |
| 2023-11-20 | $12.24 | $12.28 | $12.12 | $12.14 | $12.14 | 9,675 |
| 2023-11-17 | $12.26 | $12.26 | $12.10 | $12.10 | $12.10 | 11,052 |
| 2023-11-16 | $12.22 | $12.25 | $12.12 | $12.25 | $12.25 | 11,906 |
| 2023-11-15 | $12.14 | $12.19 | $12.08 | $12.08 | $12.08 | 28,224 |
| 2023-11-14 | $12.23 | $12.25 | $12.07 | $12.25 | $12.25 | 61,171 |
| 2023-11-13 | $12.03 | $12.09 | $11.99 | $12.00 | $12.00 | 28,620 |
| 2023-11-10 | $12.14 | $12.23 | $12.00 | $12.23 | $12.23 | 22,945 |
| 2023-11-09 | $12.16 | $12.16 | $11.92 | $12.08 | $12.08 | 26,839 |
| 2023-11-08 | $12.14 | $12.16 | $12.04 | $12.04 | $12.04 | 20,083 |
| 2023-11-07 | $12.10 | $12.11 | $12.00 | $12.00 | $12.00 | 38,689 |
| 2023-11-06 | $12.08 | $12.09 | $11.90 | $11.92 | $11.92 | 7,125 |
| 2023-11-03 | $12.14 | $12.14 | $12.00 | $12.00 | $12.00 | 15,539 |
| 2023-11-02 | $12.02 | $12.06 | $11.93 | $12.02 | $12.02 | 28,394 |
| 2023-11-01 | $11.95 | $12.03 | $11.85 | $11.94 | $11.94 | 28,392 |
| 2023-10-31 | $11.84 | $11.97 | $11.84 | $11.86 | $11.86 | 47,089 |
| 2023-10-30 | $11.80 | $11.94 | $11.80 | $11.82 | $11.82 | 24,645 |
| 2023-10-27 | $11.95 | $11.95 | $11.77 | $11.90 | $11.90 | 12,274 |
| 2023-10-26 | $11.80 | $11.95 | $11.77 | $11.95 | $11.95 | 21,906 |
| 2023-10-25 | $11.80 | $11.91 | $11.69 | $11.69 | $11.69 | 10,596 |
| 2023-10-24 | $11.89 | $11.95 | $11.81 | $11.81 | $11.81 | 74,501 |
| 2023-10-23 | $11.83 | $11.91 | $11.83 | $11.83 | $11.83 | 102,553 |
| 2023-10-20 | $11.88 | $11.91 | $11.80 | $11.83 | $11.83 | 426,434 |
| 2023-10-19 | $11.84 | $11.95 | $11.78 | $11.95 | $11.95 | 235,968 |
| 2023-10-18 | $11.85 | $11.91 | $11.79 | $11.87 | $11.87 | 162,888 |
| 2023-10-17 | $11.89 | $11.90 | $11.80 | $11.80 | $11.80 | 47,924 |
| 2023-10-16 | $11.96 | $12.00 | $11.91 | $11.91 | $11.91 | 8,402 |
| 2023-10-13 | $12.01 | $12.04 | $11.95 | $11.95 | $11.95 | 12,092 |
| 2023-10-12 | $12.02 | $12.02 | $11.90 | $11.99 | $11.99 | 30,353 |
| 2023-10-11 | $12.02 | $12.06 | $11.96 | $12.06 | $12.06 | 15,565 |
| 2023-10-10 | $11.94 | $11.97 | $11.91 | $11.91 | $11.91 | 54,022 |
| 2023-10-09 | $11.92 | $11.99 | $11.88 | $11.98 | $11.98 | 34,793 |
| 2023-10-06 | $11.86 | $11.92 | $11.84 | $11.92 | $11.92 | 47,125 |
| 2023-10-05 | $11.91 | $11.94 | $11.84 | $11.92 | $11.92 | 39,773 |
| 2023-10-04 | $11.88 | $11.88 | $11.83 | $11.84 | $11.84 | 47,301 |
| 2023-10-03 | $11.91 | $11.91 | $11.80 | $11.80 | $11.80 | 5,770 |
| 2023-10-02 | $11.95 | $11.95 | $11.83 | $11.92 | $11.92 | 30,558 |
| 2023-09-29 | $12.00 | $12.00 | $11.89 | $11.89 | $11.89 | 8,084 |
| 2023-09-28 | $11.92 | $11.92 | $11.87 | $11.88 | $11.88 | 31,664 |
| 2023-09-27 | $12.02 | $12.02 | $11.87 | $11.88 | $11.88 | 28,865 |
| 2023-09-26 | $12.01 | $12.01 | $11.93 | $11.95 | $11.95 | 19,072 |
| 2023-09-25 | $12.00 | $12.03 | $11.94 | $11.94 | $11.94 | 38,328 |
| 2023-09-22 | $12.04 | $12.08 | $11.99 | $12.08 | $12.08 | 11,873 |
| 2023-09-21 | $12.03 | $12.07 | $11.96 | $12.07 | $12.07 | 43,236 |
| 2023-09-20 | $12.10 | $12.10 | $11.98 | $11.98 | $11.98 | 11,569 |
| 2023-09-19 | $12.08 | $12.09 | $12.02 | $12.02 | $12.02 | 17,601 |
| 2023-09-18 | $12.04 | $12.12 | $12.02 | $12.12 | $12.12 | 51,228 |
| 2023-09-15 | $12.12 | $12.14 | $12.03 | $12.03 | $12.03 | 12,850 |
| 2023-09-14 | $12.14 | $12.16 | $12.05 | $12.05 | $12.05 | 6,569 |
| 2023-09-13 | $12.12 | $12.16 | $12.12 | $12.16 | $12.16 | 9,751 |
| 2023-09-12 | $12.12 | $12.13 | $12.04 | $12.04 | $12.04 | 53,239 |
| 2023-09-11 | $12.10 | $12.15 | $12.04 | $12.05 | $12.05 | 38,313 |
| 2023-09-08 | $12.16 | $12.18 | $12.07 | $12.17 | $12.17 | 23,386 |
| 2023-09-07 | $12.13 | $12.13 | $12.06 | $12.06 | $12.06 | 18,564 |
| 2023-09-06 | $12.13 | $12.14 | $12.04 | $12.05 | $12.05 | 37,184 |
| 2023-09-05 | $12.14 | $12.14 | $12.07 | $12.07 | $12.07 | 99,445 |
| 2023-09-01 | $12.23 | $12.23 | $12.10 | $12.10 | $12.10 | 22,069 |
| 2023-08-31 | $12.20 | $12.23 | $12.16 | $12.17 | $12.17 | 25,287 |
| 2023-08-30 | $12.20 | $12.20 | $12.11 | $12.11 | $12.11 | 10,120 |
| 2023-08-29 | $12.15 | $12.27 | $12.14 | $12.17 | $12.17 | 34,557 |
| 2023-08-28 | $12.13 | $12.21 | $12.09 | $12.09 | $12.09 | 3,564 |
| 2023-08-25 | $12.15 | $12.20 | $12.09 | $12.20 | $12.20 | 45,660 |
| 2023-08-24 | $12.17 | $12.18 | $12.07 | $12.07 | $12.07 | 58,211 |
| 2023-08-23 | $12.13 | $12.15 | $12.08 | $12.08 | $12.08 | 34,807 |
| 2023-08-22 | $12.06 | $12.06 | $12.03 | $12.03 | $12.03 | 9,178 |
| 2023-08-21 | $12.06 | $12.06 | $11.98 | $12.01 | $12.01 | 39,402 |
| 2023-08-18 | $12.10 | $12.10 | $12.05 | $12.05 | $12.05 | 37,219 |
| 2023-08-17 | $12.07 | $12.09 | $11.99 | $12.08 | $12.08 | 7,233 |
| 2023-08-16 | $12.11 | $12.12 | $11.98 | $11.98 | $11.98 | 39,139 |
| 2023-08-15 | $12.07 | $12.12 | $12.04 | $12.04 | $12.04 | 7,932 |
| 2023-08-14 | $12.14 | $12.17 | $12.08 | $12.08 | $12.08 | 8,134 |
| 2023-08-11 | $12.14 | $12.18 | $12.14 | $12.18 | $12.18 | 37,972 |
| 2023-08-10 | $12.23 | $12.26 | $12.16 | $12.26 | $12.26 | 36,451 |
| 2023-08-09 | $12.23 | $12.23 | $12.18 | $12.18 | $12.18 | 5,543 |
| 2023-08-08 | $12.24 | $12.26 | $12.17 | $12.17 | $12.17 | 240,869 |
| 2023-08-07 | $12.17 | $12.18 | $12.11 | $12.11 | $12.11 | 24,757 |
| 2023-08-04 | $12.15 | $12.21 | $12.11 | $12.11 | $12.11 | 11,621 |
| 2023-08-03 | $12.14 | $12.16 | $12.06 | $12.14 | $12.14 | 25,478 |
| 2023-08-02 | $12.17 | $12.22 | $12.12 | $12.15 | $12.15 | 90,208 |
| 2023-08-01 | $12.21 | $12.23 | $12.13 | $12.23 | $12.23 | 49,674 |
| 2023-07-31 | $12.24 | $12.25 | $12.16 | $12.16 | $12.16 | 4,447 |
| 2023-07-28 | $12.25 | $12.26 | $12.19 | $12.19 | $12.19 | 27,257 |
| 2023-07-27 | $12.29 | $12.29 | $12.22 | $12.27 | $12.27 | 1,431 |
| 2023-07-26 | $12.31 | $12.32 | $12.22 | $12.22 | $12.22 | 32,112 |
| 2023-07-25 | $12.29 | $12.33 | $12.24 | $12.26 | $12.26 | 26,498 |
| 2023-07-24 | $12.34 | $12.35 | $12.22 | $12.22 | $12.22 | 121,510 |
| 2023-07-21 | $12.32 | $12.34 | $12.31 | $12.34 | $12.34 | 3,263,982 |
| 2023-07-20 | $12.32 | $12.32 | $12.28 | $12.32 | $12.32 | 519,809 |
| 2023-07-19 | $12.32 | $12.32 | $12.28 | $12.28 | $12.28 | 56,774 |
| 2023-07-18 | $12.34 | $12.34 | $12.26 | $12.26 | $12.26 | 882 |
| 2023-07-17 | $12.27 | $12.32 | $12.27 | $12.32 | $12.32 | 84,151 |
| 2023-07-14 | $12.29 | $12.29 | $12.20 | $12.20 | $12.20 | 11,036 |
| 2023-07-13 | $12.29 | $12.36 | $12.27 | $12.27 | $12.27 | 1,982 |
| 2023-07-12 | $12.22 | $12.27 | $12.14 | $12.15 | $12.15 | 23,308 |
| 2023-07-11 | $12.17 | $12.23 | $12.10 | $12.23 | $12.23 | 6,098 |
| 2023-07-10 | $12.14 | $12.16 | $12.10 | $12.10 | $12.10 | 23,786 |
| 2023-07-07 | $12.17 | $12.20 | $12.11 | $12.11 | $12.11 | 12,948 |
| 2023-07-06 | $12.16 | $12.18 | $12.16 | $12.18 | $12.18 | 3,200 |
| 2023-07-05 | $12.28 | $12.28 | $12.20 | $12.20 | $12.20 | 4,946 |
| 2023-07-03 | $12.30 | $12.31 | $12.22 | $12.23 | $12.23 | 36,153 |
| 2023-06-30 | $12.29 | $12.36 | $12.23 | $12.28 | $12.28 | 54,268 |
| 2023-06-29 | $12.25 | $12.33 | $12.22 | $12.22 | $12.22 | 2,730 |
| 2023-06-28 | $12.34 | $12.35 | $12.29 | $12.29 | $12.29 | 6,808 |
| 2023-06-27 | $12.37 | $12.37 | $12.27 | $12.27 | $12.27 | 4,281 |
| 2023-06-26 | $12.36 | $12.41 | $12.30 | $12.41 | $12.41 | 24,798 |
| 2023-06-23 | $12.37 | $12.37 | $12.32 | $12.37 | $12.37 | 44,894 |
| 2023-06-22 | $12.30 | $12.31 | $12.22 | $12.22 | $12.22 | 27,479 |
| 2023-06-21 | $12.29 | $12.39 | $12.29 | $12.39 | $12.39 | 37,821 |
| 2023-06-20 | $12.32 | $12.34 | $12.30 | $12.34 | $12.34 | 58,661 |
| 2023-06-16 | $12.29 | $12.32 | $12.29 | $12.32 | $12.32 | 10,499 |
| 2023-06-15 | $12.30 | $12.36 | $12.25 | $12.36 | $12.36 | 35,858 |
| 2023-06-14 | $12.29 | $12.32 | $12.16 | $12.31 | $12.31 | 39,089 |
| 2023-06-13 | $12.32 | $12.32 | $12.29 | $12.29 | $12.29 | 6,957 |
| 2023-06-12 | $12.29 | $12.32 | $12.29 | $12.32 | $12.32 | 7,135 |
| 2023-06-09 | $12.28 | $12.32 | $12.22 | $12.22 | $12.22 | 11,970 |
| 2023-06-08 | $12.28 | $12.28 | $12.22 | $12.22 | $12.22 | 28,656 |
| 2023-06-07 | $12.29 | $12.30 | $12.28 | $12.30 | $12.30 | 4,033 |
| 2023-06-06 | $12.30 | $12.35 | $12.25 | $12.27 | $12.27 | 14,232 |
| 2023-06-05 | $12.31 | $12.33 | $12.24 | $12.24 | $12.24 | 4,663 |
| 2023-06-02 | $12.34 | $12.35 | $12.25 | $12.33 | $12.33 | 35,316 |
| 2023-06-01 | $12.37 | $12.40 | $12.32 | $12.32 | $12.32 | 37,396 |
| 2023-05-31 | $12.31 | $12.33 | $12.28 | $12.28 | $12.28 | 17,305 |
| 2023-05-30 | $12.28 | $12.32 | $12.25 | $12.25 | $12.25 | 10,156 |
| 2023-05-26 | $12.19 | $12.22 | $12.19 | $12.22 | $12.22 | 11,867 |
| 2023-05-25 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 5,021 |
| 2023-05-24 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-05-23 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-05-22 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 494 |
| 2023-05-19 | $12.26 | $12.31 | $12.23 | $12.31 | $12.31 | 25,674 |
| 2023-05-18 | $12.32 | $12.33 | $12.24 | $12.33 | $12.33 | 16,938 |
| 2023-05-17 | $12.39 | $12.41 | $12.31 | $12.31 | $12.31 | 3,915 |
| 2023-05-16 | $12.37 | $12.40 | $12.30 | $12.31 | $12.31 | 6,395 |
| 2023-05-15 | $12.39 | $12.41 | $12.33 | $12.35 | $12.35 | 18,672 |
| 2023-05-12 | $12.41 | $12.46 | $12.39 | $12.42 | $12.42 | 51,680 |
| 2023-05-11 | $12.49 | $12.49 | $12.39 | $12.39 | $12.39 | 3,533 |
| 2023-05-10 | $12.41 | $12.43 | $12.34 | $12.36 | $12.36 | 3,528 |
| 2023-05-09 | $12.37 | $12.37 | $12.29 | $12.29 | $12.29 | 4,908 |
| 2023-05-08 | $12.47 | $12.47 | $12.29 | $12.29 | $12.29 | 11,521 |
| 2023-05-05 | $12.42 | $12.47 | $12.35 | $12.39 | $12.39 | 46,572 |
| 2023-05-04 | $12.43 | $12.49 | $12.42 | $12.44 | $12.44 | 14,516 |
| 2023-05-03 | $12.44 | $12.49 | $12.38 | $12.39 | $12.39 | 15,208 |
| 2023-05-02 | $12.35 | $12.43 | $12.35 | $12.36 | $12.36 | 16,657 |
| 2023-05-01 | $12.40 | $12.40 | $12.19 | $12.19 | $12.19 | 34,895 |
| 2023-04-28 | $12.40 | $12.40 | $12.33 | $12.33 | $12.33 | 13,145 |
| 2023-04-27 | $12.34 | $12.34 | $12.15 | $12.26 | $12.26 | 48,474 |
| 2023-04-26 | $12.40 | $12.42 | $12.32 | $12.32 | $12.32 | 16,644 |
| 2023-04-25 | $12.36 | $12.41 | $12.32 | $12.41 | $12.41 | 13,072 |
| 2023-04-24 | $12.31 | $12.35 | $12.25 | $12.35 | $12.35 | 14,557 |
| 2023-04-21 | $12.29 | $12.32 | $12.23 | $12.23 | $12.23 | 10,774 |
| 2023-04-20 | $12.30 | $12.34 | $12.30 | $12.34 | $12.34 | 23,443 |
| 2023-04-19 | $12.26 | $12.27 | $12.20 | $12.20 | $12.20 | 53,314 |
| 2023-04-18 | $12.29 | $12.32 | $12.23 | $12.23 | $12.23 | 9,626 |
| 2023-04-17 | $12.30 | $12.31 | $12.21 | $12.29 | $12.29 | 54,423 |
| 2023-04-14 | $12.35 | $12.35 | $12.25 | $12.25 | $12.25 | 77,839 |
| 2023-04-13 | $12.40 | $12.42 | $12.32 | $12.42 | $12.42 | 109,674 |
| 2023-04-12 | $12.42 | $12.42 | $12.33 | $12.41 | $12.41 | 13,496 |
| 2023-04-11 | $12.40 | $12.41 | $12.31 | $12.31 | $12.31 | 7,059 |
| 2023-04-10 | $12.53 | $12.53 | $12.32 | $12.40 | $12.40 | 25,919 |
| 2023-04-06 | $12.49 | $12.49 | $12.40 | $12.40 | $12.40 | 24,601 |
| 2023-04-05 | $12.46 | $12.51 | $12.42 | $12.51 | $12.51 | 12,948 |
| 2023-04-04 | $12.36 | $12.45 | $12.36 | $12.36 | $12.36 | 43,312 |
| 2023-04-03 | $12.41 | $12.44 | $12.35 | $12.44 | $12.44 | 5,534 |
| 2023-03-31 | $12.33 | $12.38 | $12.29 | $12.38 | $12.38 | 38,414 |
| 2023-03-30 | $12.32 | $12.33 | $12.27 | $12.27 | $12.27 | 32,553 |
| 2023-03-29 | $12.33 | $12.44 | $12.28 | $12.44 | $12.44 | 18,595 |
| 2023-03-28 | $12.35 | $12.35 | $12.29 | $12.29 | $12.29 | 2,628 |
| 2023-03-27 | $12.37 | $12.39 | $12.32 | $12.32 | $12.32 | 7,455 |
| 2023-03-24 | $12.50 | $12.56 | $12.44 | $12.56 | $12.56 | 10,257 |
| 2023-03-23 | $12.38 | $12.44 | $12.34 | $12.34 | $12.34 | 14,164 |
| 2023-03-22 | $12.29 | $12.29 | $12.25 | $12.25 | $12.25 | 4,237 |
| 2023-03-21 | $12.35 | $12.38 | $12.29 | $12.29 | $12.29 | 39,777 |
| 2023-03-20 | $12.46 | $12.47 | $12.37 | $12.37 | $12.37 | 7,681 |
| 2023-03-17 | $12.39 | $12.46 | $12.36 | $12.46 | $12.46 | 27,372 |
| 2023-03-16 | $12.44 | $12.44 | $12.28 | $12.28 | $12.28 | 16,146 |
| 2023-03-15 | $12.42 | $12.48 | $12.34 | $12.48 | $12.48 | 32,241 |
| 2023-03-14 | $12.30 | $12.32 | $12.20 | $12.32 | $12.32 | 30,406 |
| 2023-03-13 | $12.40 | $12.40 | $12.24 | $12.24 | $12.24 | 54,288 |
| 2023-03-10 | $12.18 | $12.22 | $12.09 | $12.22 | $12.22 | 59,939 |
| 2023-03-09 | $11.99 | $12.06 | $11.96 | $12.06 | $12.06 | 163,384 |
| 2023-03-08 | $12.01 | $12.04 | $11.98 | $11.98 | $11.98 | 325,893 |
| 2023-03-07 | $12.01 | $12.03 | $12.00 | $12.01 | $12.01 | 296,739 |
| 2023-03-06 | $12.02 | $12.05 | $11.95 | $12.00 | $12.00 | 288,842 |
| 2023-03-03 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 21,543 |
| 2023-03-02 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 11,683 |
| 2023-03-01 | $12.02 | $12.02 | $11.94 | $11.94 | $11.94 | 69,720 |
| 2023-02-28 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 10,500 |
| 2023-02-27 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 45,848 |
| 2023-02-24 | $12.05 | $12.05 | $12.04 | $12.04 | $12.04 | 2,948 |
| 2023-02-23 | $12.03 | $12.07 | $12.01 | $12.01 | $12.01 | 5,431 |
| 2023-02-22 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 192,668 |
| 2023-02-21 | $12.05 | $12.05 | $12.01 | $12.01 | $12.01 | 20,645 |
| 2023-02-17 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 5,596 |
| 2023-02-16 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 25,933 |
| 2023-02-15 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 27,026 |
| 2023-02-14 | $12.16 | $12.16 | $11.96 | $11.96 | $11.96 | 11,744 |
| 2023-02-13 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 554 |
| 2023-02-10 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 42,412 |
| 2023-02-09 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 208 |
| 2023-02-08 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 15,691 |
| 2023-02-07 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-02-06 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 2,000 |
| 2023-02-03 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 718 |
| 2023-02-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 1,404 |
| 2023-02-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 2,308 |
| 2023-01-31 | $12.20 | $12.28 | $12.18 | $12.18 | $12.18 | 35,492 |
| 2023-01-30 | $12.19 | $12.22 | $12.19 | $12.22 | $12.22 | 9,626 |
| 2023-01-27 | $12.21 | $12.25 | $12.21 | $12.25 | $12.25 | 88,243 |
| 2023-01-26 | $12.25 | $12.29 | $12.25 | $12.29 | $12.29 | 3,861 |
| 2023-01-25 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 5,131 |
| 2023-01-24 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2023-01-23 | $12.24 | $12.27 | $12.24 | $12.27 | $12.27 | 4,293 |
| 2023-01-20 | $12.28 | $12.30 | $12.28 | $12.30 | $12.30 | 8,692 |
| 2023-01-19 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 405 |
| 2023-01-18 | $12.37 | $12.38 | $12.32 | $12.38 | $12.38 | 715,074 |
| 2023-01-17 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-01-13 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 3,603 |
| 2023-01-12 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2023-01-11 | $12.17 | $12.24 | $12.17 | $12.24 | $12.24 | 5,710 |
| 2023-01-10 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 223 |
| 2023-01-09 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 4,441 |
| 2023-01-06 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2023-01-05 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 29,477 |
| 2023-01-04 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 9,101 |
| 2023-01-03 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 2,019 |
| 2022-12-30 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2022-12-29 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 10,888 |
| 2022-12-28 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-12-27 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-12-23 | $12.33 | $12.33 | $12.10 | $12.10 | $12.10 | 18,918 |
| 2022-12-22 | $12.12 | $12.16 | $12.05 | $12.16 | $12.16 | 21,456 |
| 2022-12-21 | $12.15 | $12.17 | $12.06 | $12.17 | $12.17 | 5,866 |
| 2022-12-20 | $12.13 | $12.16 | $12.06 | $12.16 | $12.16 | 14,068 |
| 2022-12-19 | $12.21 | $12.24 | $12.13 | $12.13 | $12.13 | 17,718 |
| 2022-12-16 | $12.23 | $12.28 | $12.18 | $12.28 | $12.28 | 163,716 |
| 2022-12-15 | $12.31 | $12.33 | $12.29 | $12.33 | $12.33 | 12,894 |
| 2022-12-14 | $12.31 | $12.37 | $12.27 | $12.27 | $12.27 | 15,641 |
| 2022-12-13 | $12.39 | $12.39 | $12.34 | $12.34 | $12.34 | 7,080 |
| 2022-12-12 | $12.34 | $12.35 | $12.30 | $12.35 | $12.35 | 20,071 |
| 2022-12-09 | $12.34 | $12.35 | $12.33 | $12.33 | $12.33 | 12,953 |
| 2022-12-08 | $12.38 | $12.40 | $12.34 | $12.40 | $12.40 | 2,765 |
| 2022-12-07 | $12.39 | $12.40 | $12.31 | $12.31 | $12.31 | 11,669 |
| 2022-12-06 | $12.35 | $12.39 | $12.23 | $12.23 | $12.23 | 3,775 |
| 2022-12-05 | $12.33 | $12.41 | $12.32 | $12.33 | $12.33 | 12,554 |
| 2022-12-02 | $12.31 | $12.40 | $12.30 | $12.40 | $12.40 | 47,571 |
| 2022-12-01 | $12.25 | $12.31 | $12.25 | $12.31 | $12.31 | 2,548 |
| 2022-11-30 | $12.20 | $12.30 | $12.20 | $12.30 | $12.30 | 5,544 |
| 2022-11-29 | $12.23 | $12.30 | $12.15 | $12.19 | $12.19 | 3,381 |
| 2022-11-28 | $12.24 | $12.24 | $12.10 | $12.12 | $12.12 | 25,395 |
| 2022-11-25 | $12.22 | $12.22 | $12.17 | $12.17 | $12.17 | 15,493 |
| 2022-11-23 | $12.22 | $12.30 | $12.22 | $12.30 | $12.30 | 5,564 |
| 2022-11-22 | $12.20 | $12.30 | $12.08 | $12.30 | $12.30 | 16,364 |
| 2022-11-21 | $12.19 | $12.19 | $12.10 | $12.12 | $12.12 | 44,493 |
| 2022-11-18 | $12.18 | $12.18 | $12.12 | $12.12 | $12.12 | 2,955 |
| 2022-11-17 | $12.16 | $12.16 | $12.10 | $12.11 | $12.11 | 12,327 |
| 2022-11-16 | $12.20 | $12.21 | $12.19 | $12.21 | $12.21 | 7,726 |
| 2022-11-15 | $12.13 | $12.13 | $12.00 | $12.00 | $12.00 | 22,193 |
| 2022-11-14 | $12.11 | $12.11 | $12.08 | $12.08 | $12.08 | 6,421 |
| 2022-11-11 | $12.08 | $12.08 | $12.07 | $12.07 | $12.07 | 4,164 |
| 2022-11-10 | $12.08 | $12.38 | $12.00 | $12.38 | $12.38 | 36,347 |
| 2022-11-09 | $11.92 | $12.01 | $11.80 | $11.99 | $11.99 | 73,969 |
| 2022-11-08 | $11.87 | $11.91 | $11.86 | $11.88 | $11.88 | 110,945 |
| 2022-11-07 | $11.85 | $11.89 | $11.83 | $11.83 | $11.83 | 42,789 |
| 2022-11-04 | $11.91 | $11.93 | $11.81 | $11.81 | $11.81 | 4,526 |
| 2022-11-03 | $11.91 | $11.95 | $11.85 | $11.85 | $11.85 | 13,069 |
| 2022-11-02 | $11.99 | $11.99 | $11.96 | $11.96 | $11.96 | 5,354 |
| 2022-11-01 | $12.00 | $12.00 | $11.92 | $11.92 | $11.92 | 28,370 |
| 2022-10-31 | $12.03 | $13.00 | $12.00 | $12.05 | $12.05 | 16,631 |
| 2022-10-28 | $12.00 | $12.13 | $12.00 | $12.13 | $12.13 | 4,767 |
| 2022-10-27 | $12.01 | $12.07 | $11.98 | $11.98 | $11.98 | 4,636 |
| 2022-10-26 | $11.95 | $11.99 | $11.93 | $11.94 | $11.94 | 74,261 |
| 2022-10-25 | $11.92 | $12.00 | $11.87 | $11.87 | $11.87 | 17,804 |
| 2022-10-24 | $11.82 | $11.84 | $11.73 | $11.73 | $11.73 | 17,373 |
| 2022-10-21 | $11.78 | $11.79 | $11.70 | $11.78 | $11.78 | 18,352 |
| 2022-10-20 | $11.85 | $11.89 | $11.77 | $11.77 | $11.77 | 5,998 |
| 2022-10-19 | $11.87 | $11.88 | $11.80 | $11.80 | $11.80 | 4,194 |
| 2022-10-18 | $11.90 | $11.91 | $11.85 | $11.85 | $11.85 | 18,741 |
| 2022-10-17 | $11.93 | $11.93 | $11.88 | $11.91 | $11.91 | 20,685 |
| 2022-10-14 | $11.96 | $11.96 | $11.75 | $11.75 | $11.75 | 29,436 |
| 2022-10-13 | $11.86 | $11.86 | $11.80 | $11.80 | $11.80 | 16,600 |
| 2022-10-12 | $11.88 | $11.99 | $11.80 | $11.99 | $11.99 | 149,912 |
| 2022-10-11 | $11.90 | $12.00 | $11.90 | $12.00 | $12.00 | 1,864,096 |
| 2022-10-10 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 671 |
| 2022-10-07 | $11.99 | $12.05 | $11.85 | $11.85 | $11.85 | 6,976 |
| 2022-10-06 | $12.05 | $12.05 | $11.90 | $11.90 | $11.90 | 8,356 |
| 2022-10-05 | $12.02 | $12.15 | $12.00 | $12.00 | $12.00 | 5,965 |
| 2022-10-04 | $12.19 | $12.19 | $12.09 | $12.10 | $12.10 | 12,130 |
| 2022-10-03 | $12.14 | $12.14 | $12.08 | $12.09 | $12.09 | 22,764 |
| 2022-09-30 | $11.97 | $12.10 | $11.90 | $11.90 | $11.90 | 3,199 |
| 2022-09-29 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 2,817 |
| 2022-09-28 | $11.95 | $12.09 | $11.95 | $12.08 | $12.08 | 20,476 |
| 2022-09-27 | $11.80 | $11.81 | $11.75 | $11.81 | $11.81 | 20,782 |
| 2022-09-26 | $12.05 | $12.05 | $11.90 | $11.90 | $11.90 | 6,353 |
| 2022-09-23 | $12.07 | $12.07 | $11.92 | $11.92 | $11.92 | 5,907 |
| 2022-09-22 | $12.15 | $12.15 | $12.07 | $12.07 | $12.07 | 3,186 |
| 2022-09-21 | $12.20 | $12.20 | $12.00 | $12.06 | $12.06 | 4,418 |
| 2022-09-20 | $12.13 | $12.19 | $12.05 | $12.19 | $12.19 | 6,865 |
| 2022-09-19 | $12.30 | $12.30 | $12.12 | $12.12 | $12.12 | 2,378 |
| 2022-09-16 | $12.21 | $12.27 | $12.12 | $12.12 | $12.12 | 3,403 |
| 2022-09-15 | $12.29 | $12.34 | $12.29 | $12.31 | $12.31 | 2,673 |
| 2022-09-14 | $12.28 | $12.30 | $12.10 | $12.10 | $12.10 | 6,691 |
| 2022-09-13 | $12.28 | $12.33 | $12.20 | $12.20 | $12.20 | 4,011 |
| 2022-09-12 | $12.35 | $12.42 | $12.30 | $12.42 | $12.42 | 15,566 |
| 2022-09-09 | $12.32 | $12.45 | $12.32 | $12.45 | $12.45 | 3,255 |
| 2022-09-08 | $12.35 | $12.36 | $12.27 | $12.27 | $12.27 | 15,844 |
| 2022-09-07 | $12.37 | $12.38 | $12.30 | $12.30 | $12.30 | 6,295 |
| 2022-09-06 | $12.37 | $12.42 | $12.37 | $12.42 | $12.42 | 562 |
| 2022-09-02 | $12.40 | $12.42 | $12.15 | $12.36 | $12.36 | 6,725 |
| 2022-09-01 | $12.38 | $12.40 | $12.35 | $12.40 | $12.40 | 3,167 |
| 2022-08-31 | $12.44 | $12.48 | $12.35 | $12.48 | $12.48 | 14,614 |
| 2022-08-30 | $12.41 | $12.41 | $12.35 | $12.35 | $12.35 | 2,279 |
| 2022-08-29 | $12.53 | $12.53 | $12.47 | $12.47 | $12.47 | 3,072 |
| 2022-08-26 | $12.50 | $12.55 | $12.38 | $12.55 | $12.55 | 1,807 |
| 2022-08-25 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 6,085 |
| 2022-08-24 | $12.50 | $12.60 | $12.50 | $12.60 | $12.60 | 3,889 |
| 2022-08-23 | $12.54 | $12.59 | $12.54 | $12.58 | $12.58 | 9,097 |
| 2022-08-22 | $12.57 | $12.62 | $12.47 | $12.47 | $12.47 | 5,363 |
| 2022-08-19 | $12.60 | $12.65 | $12.60 | $12.63 | $12.63 | 4,107 |
| 2022-08-18 | $12.68 | $12.78 | $12.68 | $12.76 | $12.76 | 17,225 |
| 2022-08-17 | $12.67 | $12.68 | $12.60 | $12.60 | $12.60 | 32,082 |
| 2022-08-16 | $12.71 | $12.90 | $12.60 | $12.60 | $12.60 | 27,863 |
| 2022-08-15 | $12.78 | $12.83 | $12.65 | $12.83 | $12.83 | 12,246 |
| 2022-08-12 | $12.74 | $12.85 | $12.60 | $12.60 | $12.60 | 6,077 |
| 2022-08-11 | $12.79 | $12.81 | $12.76 | $12.81 | $12.81 | 60,595 |
| 2022-08-10 | $12.81 | $12.88 | $12.81 | $12.85 | $12.85 | 7,397 |
| 2022-08-09 | $12.78 | $12.88 | $12.69 | $12.70 | $12.70 | 20,378 |
| 2022-08-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 2,151 |
| 2022-08-05 | $12.77 | $12.88 | $12.70 | $12.85 | $12.85 | 17,691 |
| 2022-08-04 | $12.81 | $12.92 | $12.74 | $12.92 | $12.92 | 29,851 |
| 2022-08-03 | $12.81 | $12.88 | $12.74 | $12.88 | $12.88 | 18,527 |
| 2022-08-02 | $12.87 | $12.95 | $12.87 | $12.95 | $12.95 | 1,959 |
| 2022-08-01 | $12.87 | $12.92 | $12.83 | $12.92 | $12.92 | 17,352 |
| 2022-07-29 | $12.90 | $12.90 | $12.77 | $12.77 | $12.77 | 9,214 |
| 2022-07-28 | $12.80 | $12.82 | $12.72 | $12.72 | $12.72 | 18,977 |
| 2022-07-27 | $12.74 | $12.80 | $12.65 | $12.76 | $12.76 | 4,392 |
| 2022-07-26 | $12.75 | $12.80 | $12.67 | $12.68 | $12.68 | 18,436 |
| 2022-07-25 | $12.68 | $12.71 | $12.64 | $12.71 | $12.71 | 6,285 |
| 2022-07-22 | $12.71 | $12.74 | $12.68 | $12.68 | $12.68 | 30,179 |
| 2022-07-21 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 3,481 |
| 2022-07-20 | $12.57 | $12.60 | $12.45 | $12.56 | $12.56 | 10,625 |
| 2022-07-19 | $12.57 | $12.57 | $12.50 | $12.50 | $12.50 | 2,484 |
| 2022-07-18 | $12.59 | $12.61 | $12.54 | $12.61 | $12.61 | 15,670 |
| 2022-07-15 | $12.60 | $12.63 | $12.55 | $12.55 | $12.55 | 8,540 |
| 2022-07-14 | $12.57 | $12.65 | $12.51 | $12.60 | $12.60 | 205,011 |
| 2022-07-13 | $12.57 | $12.69 | $12.55 | $12.69 | $12.69 | 2,099,155 |
| 2022-07-12 | $12.65 | $12.65 | $12.50 | $12.50 | $12.50 | 1,165 |
| 2022-07-11 | $12.55 | $12.70 | $12.50 | $12.70 | $12.70 | 9,696 |
| 2022-07-08 | $12.49 | $12.50 | $12.47 | $12.47 | $12.47 | 6,633 |
| 2022-07-07 | $12.59 | $12.59 | $12.52 | $12.55 | $12.55 | 5,114 |
| 2022-07-06 | $12.58 | $12.66 | $12.50 | $12.50 | $12.50 | 13,949 |
| 2022-07-05 | $12.67 | $12.67 | $12.55 | $12.55 | $12.55 | 2,299 |
| 2022-07-01 | $12.60 | $12.60 | $12.50 | $12.57 | $12.57 | 6,097 |
| 2022-06-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 345 |
| 2022-06-29 | $12.41 | $12.55 | $12.30 | $12.35 | $12.35 | 22,120 |
| 2022-06-28 | $12.35 | $12.38 | $12.29 | $12.31 | $12.31 | 6,650 |
| 2022-06-27 | $12.41 | $12.41 | $12.31 | $12.31 | $12.31 | 3,009 |
| 2022-06-24 | $12.48 | $12.55 | $12.39 | $12.39 | $12.39 | 12,049 |
| 2022-06-23 | $12.50 | $12.52 | $12.40 | $12.40 | $12.40 | 12,422 |
| 2022-06-22 | $12.40 | $12.41 | $12.30 | $12.30 | $12.30 | 4,236 |
| 2022-06-21 | $12.28 | $12.28 | $12.15 | $12.20 | $12.20 | 6,197 |
| 2022-06-17 | $12.34 | $12.34 | $12.30 | $12.30 | $12.30 | 6,372 |
| 2022-06-16 | $12.20 | $12.20 | $12.00 | $12.08 | $12.08 | 6,845 |
| 2022-06-15 | $12.33 | $12.40 | $12.15 | $12.40 | $12.40 | 17,031 |
| 2022-06-14 | $12.27 | $12.31 | $12.27 | $12.27 | $12.27 | 15,381 |
| 2022-06-13 | $12.33 | $12.33 | $12.30 | $12.33 | $12.33 | 21,376 |
| 2022-06-10 | $12.49 | $12.49 | $12.36 | $12.36 | $12.36 | 2,205 |
| 2022-06-09 | $12.47 | $12.56 | $12.42 | $12.44 | $12.44 | 25,473 |
| 2022-06-08 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 1,185 |
| 2022-06-07 | $12.59 | $12.59 | $12.57 | $12.57 | $12.57 | 30,732 |
| 2022-06-06 | $12.55 | $12.58 | $12.55 | $12.57 | $12.57 | 23,244 |
| 2022-06-03 | $12.60 | $12.70 | $12.58 | $12.58 | $12.58 | 6,312 |
| 2022-06-02 | $12.60 | $12.74 | $12.60 | $12.69 | $12.69 | 4,301 |
| 2022-06-01 | $12.68 | $12.68 | $12.55 | $12.55 | $12.55 | 3,780 |
| 2022-05-31 | $12.72 | $12.75 | $12.69 | $12.75 | $12.75 | 6,910 |
| 2022-05-27 | $12.82 | $12.82 | $12.78 | $12.79 | $12.79 | 9,175 |
| 2022-05-26 | $12.80 | $12.81 | $12.65 | $12.81 | $12.81 | 10,846 |
| 2022-05-25 | $12.83 | $12.83 | $12.70 | $12.70 | $12.70 | 23,440 |
| 2022-05-24 | $12.81 | $12.88 | $12.70 | $12.70 | $12.70 | 11,508 |
| 2022-05-23 | $12.79 | $12.79 | $12.66 | $12.66 | $12.66 | 5,508 |
| 2022-05-20 | $12.77 | $12.78 | $12.70 | $12.70 | $12.70 | 10,632 |
| 2022-05-19 | $12.79 | $12.79 | $12.70 | $12.70 | $12.70 | 6,860 |
| 2022-05-18 | $12.70 | $12.77 | $12.58 | $12.58 | $12.58 | 23,718 |
| 2022-05-17 | $12.71 | $12.76 | $12.71 | $12.76 | $12.76 | 18,840 |
| 2022-05-16 | $12.76 | $12.81 | $12.72 | $12.72 | $12.72 | 9,369 |
| 2022-05-13 | $12.76 | $12.77 | $12.67 | $12.70 | $12.70 | 39,259 |
| 2022-05-12 | $12.82 | $12.83 | $12.68 | $12.70 | $12.70 | 313,478 |
| 2022-05-11 | $12.69 | $12.76 | $12.45 | $12.63 | $12.63 | 28,625 |
| 2022-05-10 | $12.70 | $12.75 | $12.68 | $12.68 | $12.68 | 17,224 |
| 2022-05-09 | $12.63 | $12.80 | $12.60 | $12.60 | $12.60 | 7,574 |
| 2022-05-06 | $12.65 | $12.66 | $12.58 | $12.58 | $12.58 | 26,526 |
| 2022-05-05 | $12.71 | $12.71 | $12.44 | $12.44 | $12.44 | 16,444 |
| 2022-05-04 | $12.69 | $12.73 | $12.68 | $12.68 | $12.68 | 4,098 |
| 2022-05-03 | $12.78 | $12.78 | $12.71 | $12.71 | $12.71 | 9,374 |
| 2022-05-02 | $12.92 | $12.92 | $12.35 | $12.35 | $12.35 | 13,899 |
| 2022-04-29 | $12.78 | $12.80 | $12.78 | $12.80 | $12.80 | 788 |
| 2022-04-28 | $12.75 | $12.86 | $12.75 | $12.78 | $12.78 | 11,377 |
| 2022-04-27 | $12.90 | $12.90 | $12.77 | $12.77 | $12.77 | 2,940 |
| 2022-04-26 | $12.89 | $12.90 | $12.79 | $12.84 | $12.84 | 10,176 |
| 2022-04-25 | $12.87 | $12.95 | $12.78 | $12.95 | $12.95 | 4,057 |
| 2022-04-22 | $12.76 | $12.82 | $12.76 | $12.82 | $12.82 | 2,373 |
| 2022-04-21 | $12.82 | $12.83 | $12.67 | $12.83 | $12.83 | 2,909 |
| 2022-04-20 | $12.83 | $12.84 | $12.75 | $12.77 | $12.77 | 6,809 |
| 2022-04-19 | $12.81 | $12.81 | $12.72 | $12.72 | $12.72 | 16,074 |
| 2022-04-18 | $12.89 | $12.89 | $12.65 | $12.65 | $12.65 | 45,756 |
| 2022-04-14 | $12.88 | $12.90 | $12.83 | $12.90 | $12.90 | 13,491 |
| 2022-04-13 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 448 |
| 2022-04-12 | $12.93 | $12.93 | $10.87 | $12.88 | $12.88 | 7,738 |
| 2022-04-11 | $12.90 | $12.90 | $12.87 | $12.90 | $12.90 | 3,959 |
| 2022-04-08 | $12.98 | $13.05 | $12.88 | $12.89 | $12.89 | 3,271 |
| 2022-04-07 | $12.97 | $12.97 | $12.86 | $12.86 | $12.86 | 6,032 |
| 2022-04-06 | $12.97 | $13.05 | $12.90 | $12.90 | $12.90 | 25,316 |
| 2022-04-05 | $13.09 | $13.13 | $12.95 | $13.00 | $13.00 | 5,202 |
| 2022-04-04 | $13.12 | $13.16 | $13.00 | $13.00 | $13.00 | 6,737 |
| 2022-04-01 | $13.07 | $13.15 | $13.04 | $13.04 | $13.04 | 11,434 |
| 2022-03-31 | $13.15 | $13.20 | $13.12 | $13.12 | $13.12 | 29,338 |
| 2022-03-30 | $13.03 | $13.10 | $13.03 | $13.10 | $13.10 | 6,317 |
| 2022-03-29 | $13.03 | $13.10 | $13.03 | $13.09 | $13.09 | 18,598 |
| 2022-03-28 | $13.11 | $13.11 | $13.06 | $13.06 | $13.06 | 589 |
| 2022-03-25 | $13.12 | $13.12 | $13.00 | $13.00 | $13.00 | 3,807 |
| 2022-03-24 | $13.14 | $13.16 | $13.12 | $13.12 | $13.12 | 4,178 |
| 2022-03-23 | $13.15 | $13.17 | $13.04 | $13.04 | $13.04 | 7,074 |
| 2022-03-22 | $13.15 | $13.15 | $13.14 | $13.15 | $13.15 | 3,309 |
| 2022-03-21 | $13.18 | $13.21 | $13.15 | $13.17 | $13.17 | 2,904 |
| 2022-03-18 | $13.27 | $13.28 | $13.25 | $13.28 | $13.28 | 5,588 |
| 2022-03-17 | $13.26 | $13.33 | $13.17 | $13.17 | $13.17 | 12,396 |
| 2022-03-16 | $13.26 | $13.26 | $13.23 | $13.23 | $13.23 | 6,787 |
| 2022-03-15 | $13.28 | $13.28 | $13.22 | $13.22 | $13.22 | 20,349 |
| 2022-03-14 | $13.29 | $13.30 | $13.22 | $13.28 | $13.28 | 9,210 |
| 2022-03-11 | $13.31 | $13.36 | $13.25 | $13.25 | $13.25 | 1,746 |
| 2022-03-10 | $13.31 | $13.42 | $13.26 | $13.42 | $13.42 | 5,980 |
| 2022-03-09 | $13.39 | $13.40 | $13.31 | $13.40 | $13.40 | 11,801 |
| 2022-03-08 | $13.49 | $13.55 | $13.38 | $13.40 | $13.40 | 9,530 |
| 2022-03-07 | $13.53 | $13.53 | $13.50 | $13.50 | $13.50 | 1,030 |
| 2022-03-04 | $13.55 | $13.73 | $13.52 | $13.52 | $13.52 | 1,581 |
| 2022-03-03 | $13.48 | $13.48 | $13.40 | $13.40 | $13.40 | 11,768 |
| 2022-03-02 | $13.58 | $13.62 | $13.49 | $13.49 | $13.49 | 5,739 |
| 2022-03-01 | $13.66 | $13.70 | $13.66 | $13.70 | $13.70 | 5,408 |
| 2022-02-28 | $13.44 | $13.48 | $13.40 | $13.40 | $13.40 | 3,020 |
| 2022-02-25 | $13.39 | $13.39 | $13.33 | $13.33 | $13.33 | 14,880 |
| 2022-02-24 | $13.45 | $13.52 | $13.32 | $13.52 | $13.52 | 18,271 |
| 2022-02-23 | $13.37 | $13.38 | $13.33 | $13.33 | $13.33 | 47,836 |
| 2022-02-22 | $13.39 | $13.55 | $13.35 | $13.50 | $13.50 | 58,984 |
| 2022-02-18 | $13.41 | $13.41 | $13.38 | $13.38 | $13.38 | 13,576 |
| 2022-02-17 | $13.36 | $13.41 | $13.36 | $13.41 | $13.41 | 11,279 |
| 2022-02-16 | $13.32 | $13.38 | $13.25 | $13.25 | $13.25 | 24,044 |
| 2022-02-15 | $13.30 | $13.35 | $13.21 | $13.30 | $13.30 | 34,536 |
| 2022-02-14 | $13.38 | $13.43 | $13.27 | $13.27 | $13.27 | 10,514 |
| 2022-02-11 | $13.35 | $13.38 | $13.32 | $13.36 | $13.36 | 14,040 |
| 2022-02-10 | $13.40 | $13.40 | $13.36 | $13.40 | $13.40 | 79,160 |
| 2022-02-09 | $13.44 | $13.44 | $13.40 | $13.40 | $13.40 | 20,592 |
| 2022-02-08 | $13.38 | $13.44 | $13.36 | $13.44 | $13.44 | 7,442 |
| 2022-02-07 | $13.43 | $13.46 | $13.35 | $13.35 | $13.35 | 5,673 |
| 2022-02-04 | $13.50 | $13.50 | $13.40 | $13.40 | $13.40 | 19,256 |
| 2022-02-03 | $13.58 | $13.58 | $13.49 | $13.49 | $13.49 | 8,389 |
| 2022-02-02 | $13.61 | $13.70 | $13.55 | $13.55 | $13.55 | 16,207 |
| 2022-02-01 | $13.62 | $13.70 | $13.50 | $13.70 | $13.70 | 32,323 |
| 2022-01-31 | $13.62 | $13.65 | $13.58 | $13.65 | $13.65 | 20,766 |
| 2022-01-28 | $13.64 | $13.95 | $13.62 | $13.95 | $13.95 | 6,816 |
| 2022-01-27 | $13.66 | $13.70 | $13.53 | $13.53 | $13.53 | 9,818 |
| 2022-01-26 | $13.67 | $13.72 | $13.55 | $13.69 | $13.69 | 15,568 |
| 2022-01-25 | $13.67 | $13.70 | $13.60 | $13.69 | $13.69 | 23,335 |
| 2022-01-24 | $13.73 | $13.77 | $13.62 | $13.77 | $13.77 | 7,717 |
| 2022-01-21 | $13.70 | $13.71 | $13.61 | $13.61 | $13.61 | 8,261 |
| 2022-01-20 | $13.62 | $13.75 | $13.50 | $13.50 | $13.50 | 7,338 |
| 2022-01-19 | $13.63 | $13.66 | $13.55 | $13.66 | $13.66 | 23,446 |
| 2022-01-18 | $13.66 | $13.70 | $13.59 | $13.66 | $13.66 | 23,446 |
| 2022-01-14 | $13.72 | $13.76 | $13.59 | $13.76 | $13.76 | 7,109 |
| 2022-01-13 | $13.72 | $13.80 | $13.60 | $13.76 | $13.76 | 85,792 |
| 2022-01-12 | $13.71 | $13.76 | $13.60 | $13.60 | $13.60 | 3,037 |
| 2022-01-11 | $13.68 | $13.85 | $13.65 | $13.85 | $13.85 | 21,130 |
| 2022-01-10 | $13.66 | $13.75 | $13.50 | $13.50 | $13.50 | 50,928 |
| 2022-01-07 | $13.69 | $13.70 | $13.58 | $13.58 | $13.58 | 8,509 |
| 2022-01-06 | $13.71 | $13.80 | $13.62 | $13.62 | $13.62 | 9,811 |
| 2022-01-05 | $13.74 | $13.76 | $13.69 | $13.69 | $13.69 | 173,094 |
| 2022-01-04 | $13.77 | $13.85 | $13.67 | $13.85 | $13.85 | 5,580 |
| 2022-01-03 | $13.89 | $13.89 | $13.79 | $13.79 | $13.79 | 8,099 |
| 2021-12-31 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 2,575 |
| 2021-12-30 | $13.84 | $13.95 | $13.84 | $13.95 | $13.95 | 7,745 |
| 2021-12-29 | $13.86 | $13.95 | $13.75 | $13.77 | $13.77 | 15,276 |
| 2021-12-28 | $14.09 | $14.15 | $13.65 | $13.65 | $13.65 | 8,405 |
| 2021-12-27 | $14.10 | $14.10 | $13.77 | $14.10 | $14.10 | 21,896 |
| 2021-12-23 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 1,146 |
| 2021-12-22 | $13.91 | $14.00 | $13.70 | $13.70 | $13.70 | 22,148 |
| 2021-12-21 | $13.92 | $14.00 | $13.84 | $14.00 | $14.00 | 27,803 |
| 2021-12-20 | $13.99 | $13.99 | $13.90 | $13.90 | $13.90 | 10,163 |
| 2021-12-17 | $13.98 | $14.05 | $13.85 | $14.05 | $14.05 | 9,883 |
| 2021-12-16 | $13.95 | $14.10 | $13.85 | $13.88 | $13.88 | 14,016 |
| 2021-12-15 | $13.98 | $14.06 | $13.88 | $13.88 | $13.88 | 4,851 |
| 2021-12-14 | $13.97 | $14.10 | $13.92 | $14.10 | $14.10 | 32,815 |
| 2021-12-13 | $13.98 | $14.14 | $13.88 | $13.95 | $13.95 | 35,949 |
| 2021-12-10 | $13.97 | $13.98 | $13.97 | $13.98 | $13.98 | 1,535 |
| 2021-12-09 | $13.95 | $14.00 | $13.95 | $14.00 | $14.00 | 7,070 |
| 2021-12-08 | $13.95 | $13.96 | $13.80 | $13.85 | $13.85 | 12,842 |
| 2021-12-07 | $13.99 | $14.10 | $13.92 | $14.05 | $14.05 | 16,231 |
| 2021-12-06 | $13.95 | $14.05 | $13.95 | $14.05 | $14.05 | 2,340 |
| 2021-12-03 | $13.97 | $14.15 | $13.94 | $14.15 | $14.15 | 5,250 |
| 2021-12-02 | $13.97 | $13.98 | $13.80 | $13.92 | $13.92 | 6,431 |
| 2021-12-01 | $13.93 | $14.03 | $13.75 | $13.88 | $13.88 | 17,615 |
| 2021-11-30 | $13.97 | $14.05 | $13.85 | $13.95 | $13.95 | 5,288 |
| 2021-11-29 | $13.90 | $14.00 | $13.87 | $13.87 | $13.87 | 2,754 |
| 2021-11-26 | $13.90 | $13.97 | $13.86 | $13.97 | $13.97 | 1,850 |
| 2021-11-24 | $13.80 | $13.89 | $13.79 | $13.89 | $13.89 | 22,553 |
| 2021-11-23 | $13.83 | $13.83 | $13.80 | $13.83 | $13.83 | 27,952 |
| 2021-11-22 | $13.88 | $13.89 | $13.81 | $13.81 | $13.81 | 8,808 |
| 2021-11-19 | $13.91 | $14.05 | $13.75 | $13.81 | $13.81 | 26,946 |
| 2021-11-18 | $13.85 | $13.95 | $13.83 | $13.85 | $13.85 | 36,935 |
| 2021-11-17 | $13.83 | $13.92 | $13.81 | $13.92 | $13.92 | 169,072 |
| 2021-11-16 | $13.85 | $13.90 | $13.79 | $13.79 | $13.79 | 75,641 |
| 2021-11-15 | $13.82 | $13.92 | $13.82 | $13.86 | $13.86 | 22,552 |
| 2021-11-12 | $13.89 | $13.89 | $13.75 | $13.75 | $13.75 | 17,107 |
| 2021-11-11 | $13.89 | $13.93 | $13.88 | $13.91 | $13.91 | 8,261 |
| 2021-11-10 | $13.94 | $13.95 | $13.92 | $13.95 | $13.95 | 16,233 |
| 2021-11-09 | $13.96 | $14.00 | $13.91 | $14.00 | $14.00 | 23,833 |
| 2021-11-08 | $13.93 | $13.95 | $13.87 | $13.87 | $13.87 | 4,557 |
| 2021-11-05 | $13.92 | $14.05 | $13.80 | $14.05 | $14.05 | 6,975 |
| 2021-11-04 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 469 |
| 2021-11-03 | $13.86 | $13.89 | $13.79 | $13.79 | $13.79 | 11,636 |
| 2021-11-02 | $13.82 | $13.87 | $13.82 | $13.87 | $13.87 | 24,290 |
| 2021-11-01 | $13.78 | $13.86 | $13.78 | $13.80 | $13.80 | 66,835 |
| 2021-10-29 | $13.79 | $13.87 | $13.77 | $13.77 | $13.77 | 36,924 |
| 2021-10-28 | $13.79 | $13.88 | $13.77 | $13.88 | $13.88 | 148,964 |
| 2021-10-27 | $13.84 | $13.88 | $13.79 | $13.88 | $13.88 | 50,250 |
| 2021-10-26 | $13.79 | $13.85 | $13.78 | $13.85 | $13.85 | 3,298 |
| 2021-10-25 | $13.77 | $13.82 | $13.72 | $13.81 | $13.81 | 5,191 |
| 2021-10-22 | $13.75 | $13.79 | $13.75 | $13.79 | $13.79 | 10,798 |
| 2021-10-21 | $13.76 | $13.81 | $13.71 | $13.80 | $13.80 | 7,640 |
| 2021-10-20 | $13.78 | $13.84 | $13.74 | $13.74 | $13.74 | 14,409 |
| 2021-10-19 | $13.79 | $13.79 | $13.73 | $13.73 | $13.73 | 2,418 |
| 2021-10-18 | $13.85 | $13.85 | $13.84 | $13.84 | $13.84 | 4,496 |
| 2021-10-15 | $13.79 | $13.85 | $13.79 | $13.85 | $13.85 | 14,718 |
| 2021-10-14 | $13.84 | $13.84 | $13.72 | $13.72 | $13.72 | 4,873 |
| 2021-10-13 | $13.82 | $13.83 | $13.78 | $13.83 | $13.83 | 17,340 |
| 2021-10-12 | $13.77 | $13.79 | $13.60 | $13.60 | $13.60 | 1,256 |
| 2021-10-11 | $13.77 | $13.85 | $13.77 | $13.80 | $13.80 | 5,470 |
| 2021-10-08 | $13.75 | $13.79 | $13.75 | $13.79 | $13.79 | 3,285 |
| 2021-10-07 | $13.82 | $13.86 | $13.69 | $13.70 | $13.70 | 26,292 |
| 2021-10-06 | $13.83 | $13.86 | $13.69 | $13.86 | $13.86 | 6,363 |
| 2021-10-05 | $13.86 | $13.86 | $13.77 | $13.78 | $13.78 | 13,397 |
| 2021-10-04 | $13.85 | $13.88 | $13.83 | $13.88 | $13.88 | 11,322 |
| 2021-10-01 | $13.86 | $13.92 | $13.75 | $13.92 | $13.92 | 10,034 |
| 2021-09-30 | $13.83 | $13.83 | $13.60 | $13.60 | $13.60 | 10,765 |
| 2021-09-29 | $13.86 | $13.86 | $13.84 | $13.84 | $13.84 | 6,225 |
| 2021-09-28 | $13.82 | $13.89 | $13.76 | $13.78 | $13.78 | 16,131 |
| 2021-09-27 | $13.86 | $13.88 | $13.78 | $13.78 | $13.78 | 10,990 |
| 2021-09-24 | $13.90 | $13.98 | $13.83 | $13.98 | $13.98 | 18,271 |
| 2021-09-23 | $13.96 | $13.97 | $13.82 | $13.97 | $13.97 | 2,055 |
| 2021-09-22 | $14.00 | $14.03 | $13.93 | $14.03 | $14.03 | 48,849 |
| 2021-09-21 | $13.99 | $14.04 | $13.93 | $13.93 | $13.93 | 20,944 |
| 2021-09-20 | $13.98 | $14.05 | $13.88 | $13.90 | $13.90 | 8,911 |
| 2021-09-17 | $13.91 | $14.05 | $13.91 | $14.01 | $14.01 | 5,745 |
| 2021-09-16 | $13.93 | $13.98 | $13.90 | $13.90 | $13.90 | 7,898 |
| 2021-09-15 | $14.01 | $14.03 | $13.95 | $13.95 | $13.95 | 15,491 |
| 2021-09-14 | $13.99 | $14.06 | $13.91 | $14.01 | $14.01 | 38,117 |
| 2021-09-13 | $13.95 | $14.00 | $13.95 | $14.00 | $14.00 | 45,731 |
| 2021-09-10 | $13.99 | $14.01 | $13.90 | $14.01 | $14.01 | 17,948 |
| 2021-09-09 | $13.97 | $14.05 | $13.97 | $14.00 | $14.00 | 22,298 |
| 2021-09-08 | $13.96 | $14.03 | $13.96 | $13.99 | $13.99 | 12,945 |
| 2021-09-07 | $13.92 | $13.99 | $13.92 | $13.99 | $13.99 | 23,126 |
| 2021-09-03 | $13.99 | $14.02 | $13.93 | $14.02 | $14.02 | 5,085 |
| 2021-09-02 | $14.02 | $14.05 | $13.96 | $13.96 | $13.96 | 19,072 |
| 2021-09-01 | $14.01 | $14.07 | $13.89 | $13.89 | $13.89 | 18,512 |
| 2021-08-31 | $14.02 | $14.08 | $13.95 | $14.08 | $14.08 | 13,241 |
| 2021-08-30 | $14.05 | $14.05 | $14.00 | $14.00 | $14.00 | 791 |
| 2021-08-27 | $14.00 | $14.06 | $13.92 | $13.92 | $13.92 | 18,086 |
| 2021-08-26 | $13.99 | $14.00 | $13.94 | $14.00 | $14.00 | 22,795 |
| 2021-08-25 | $14.01 | $14.07 | $14.01 | $14.03 | $14.03 | 6,055 |
| 2021-08-24 | $14.04 | $14.10 | $14.04 | $14.10 | $14.10 | 2,121 |
| 2021-08-23 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 4,929 |
| 2021-08-20 | $14.08 | $14.10 | $14.08 | $14.10 | $14.10 | 1,116 |
| 2021-08-19 | $14.07 | $14.08 | $14.01 | $14.01 | $14.01 | 16,407 |
| 2021-08-18 | $14.03 | $14.07 | $14.03 | $14.07 | $14.07 | 12,811 |
| 2021-08-17 | $14.05 | $14.11 | $14.00 | $14.11 | $14.11 | 3,320 |
| 2021-08-16 | $14.05 | $14.10 | $14.03 | $14.10 | $14.10 | 10,658 |
| 2021-08-13 | $14.02 | $14.05 | $13.98 | $14.05 | $14.05 | 9,039 |
| 2021-08-12 | $14.01 | $14.05 | $14.01 | $14.05 | $14.05 | 2,111 |
| 2021-08-11 | $14.01 | $14.05 | $13.95 | $13.95 | $13.95 | 1,483 |
| 2021-08-10 | $14.04 | $14.10 | $14.03 | $14.10 | $14.10 | 8,960 |
| 2021-08-09 | $14.05 | $14.10 | $14.04 | $14.10 | $14.10 | 2,139 |
| 2021-08-06 | $14.05 | $14.05 | $13.95 | $13.95 | $13.95 | 10,261 |
| 2021-08-05 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 1,102 |
| 2021-08-04 | $14.08 | $14.08 | $14.05 | $14.05 | $14.05 | 2,737 |
| 2021-08-03 | $14.09 | $14.13 | $14.08 | $14.08 | $14.08 | 21,078 |
| 2021-08-02 | $14.11 | $14.11 | $14.00 | $14.11 | $14.11 | 3,813 |
| 2021-07-30 | $14.04 | $14.05 | $14.00 | $14.00 | $14.00 | 7,378 |
| 2021-07-29 | $13.99 | $14.03 | $13.99 | $14.03 | $14.03 | 14,357 |
| 2021-07-28 | $14.03 | $14.03 | $13.95 | $13.95 | $13.95 | 18,661 |
| 2021-07-27 | $14.00 | $14.04 | $13.96 | $14.04 | $14.04 | 15,044 |
| 2021-07-26 | $14.05 | $14.05 | $13.90 | $14.05 | $14.05 | 9,084 |
| 2021-07-23 | $14.04 | $14.04 | $14.03 | $14.03 | $14.03 | 7,737 |
| 2021-07-22 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 1,268 |
| 2021-07-21 | $13.97 | $14.13 | $13.89 | $14.04 | $14.04 | 29,586 |
| 2021-07-20 | $14.05 | $14.10 | $13.97 | $14.10 | $14.10 | 5,847 |
| 2021-07-19 | $14.04 | $14.08 | $13.88 | $13.90 | $13.90 | 10,781 |
| 2021-07-16 | $13.99 | $14.05 | $13.99 | $14.05 | $14.05 | 6,837 |
| 2021-07-15 | $13.96 | $13.99 | $13.85 | $13.99 | $13.99 | 3,509 |
| 2021-07-14 | $13.93 | $14.05 | $13.90 | $14.05 | $14.05 | 38,855 |
| 2021-07-13 | $13.94 | $14.00 | $13.94 | $14.00 | $14.00 | 8,014 |
| 2021-07-12 | $13.94 | $13.96 | $13.80 | $13.96 | $13.96 | 4,718 |
| 2021-07-09 | $13.93 | $13.95 | $13.92 | $13.95 | $13.95 | 8,273 |
| 2021-07-08 | $13.92 | $13.97 | $13.90 | $13.90 | $13.90 | 7,425 |
| 2021-07-07 | $13.94 | $13.98 | $13.94 | $13.98 | $13.98 | 8,286 |
| 2021-07-06 | $13.88 | $13.98 | $13.81 | $13.98 | $13.98 | 15,769 |
| 2021-07-02 | $13.87 | $13.90 | $13.87 | $13.90 | $13.90 | 4,494 |
| 2021-07-01 | $13.84 | $13.88 | $13.76 | $13.88 | $13.88 | 4,006 |
| 2021-06-30 | $13.83 | $13.86 | $13.75 | $13.75 | $13.75 | 21,491 |
| 2021-06-29 | $13.80 | $13.86 | $13.72 | $13.72 | $13.72 | 6,868 |
| 2021-06-28 | $13.80 | $13.87 | $13.77 | $13.87 | $13.87 | 17,798 |
| 2021-06-25 | $13.81 | $13.85 | $13.79 | $13.85 | $13.85 | 3,433 |
| 2021-06-24 | $13.82 | $13.85 | $13.75 | $13.75 | $13.75 | 1,122 |
| 2021-06-23 | $13.82 | $13.85 | $13.75 | $13.76 | $13.76 | 6,241 |
| 2021-06-22 | $13.81 | $13.88 | $13.80 | $13.88 | $13.88 | 7,097 |
| 2021-06-21 | $13.82 | $13.84 | $13.77 | $13.77 | $13.77 | 5,604 |
| 2021-06-18 | $13.83 | $13.91 | $13.77 | $13.77 | $13.77 | 12,391 |
| 2021-06-17 | $13.79 | $13.83 | $13.79 | $13.83 | $13.83 | 19,167 |
| 2021-06-16 | $13.83 | $13.83 | $13.82 | $13.82 | $13.82 | 24,131 |
| 2021-06-15 | $13.82 | $13.84 | $13.70 | $13.70 | $13.70 | 5,380 |
| 2021-06-14 | $13.84 | $13.86 | $13.75 | $13.78 | $13.78 | 6,141 |
| 2021-06-11 | $13.85 | $13.85 | $13.80 | $13.80 | $13.80 | 30,155 |
| 2021-06-10 | $13.79 | $13.87 | $13.76 | $13.87 | $13.87 | 17,643 |
| 2021-06-09 | $13.84 | $13.86 | $13.83 | $13.86 | $13.86 | 5,704 |
| 2021-06-08 | $13.80 | $13.84 | $13.73 | $13.73 | $13.73 | 11,500 |
| 2021-06-07 | $13.77 | $13.80 | $13.74 | $13.80 | $13.80 | 16,189 |
| 2021-06-04 | $13.76 | $13.79 | $13.76 | $13.79 | $13.79 | 28,703 |
| 2021-06-03 | $13.77 | $13.82 | $13.72 | $13.72 | $13.72 | 8,341 |
| 2021-06-02 | $13.77 | $13.78 | $13.72 | $13.72 | $13.72 | 39,099 |
| 2021-06-01 | $13.76 | $13.81 | $13.68 | $13.68 | $13.68 | 7,393 |
| 2021-05-28 | $13.76 | $13.77 | $13.76 | $13.77 | $13.77 | 8,740 |
| 2021-05-27 | $13.77 | $13.82 | $13.69 | $13.69 | $13.69 | 8,551 |
| 2021-05-26 | $13.78 | $13.81 | $13.68 | $13.81 | $13.81 | 5,681 |
| 2021-05-25 | $13.76 | $13.76 | $13.69 | $13.69 | $13.69 | 14,669 |
| 2021-05-24 | $13.72 | $13.78 | $13.72 | $13.78 | $13.78 | 19,629 |
| 2021-05-21 | $13.72 | $13.76 | $13.71 | $13.76 | $13.76 | 24,783 |
| 2021-05-20 | $13.69 | $13.76 | $13.63 | $13.66 | $13.66 | 48,676 |
| 2021-05-19 | $13.69 | $13.81 | $13.68 | $13.71 | $13.71 | 60,668 |
| 2021-05-18 | $13.69 | $13.73 | $13.67 | $13.68 | $13.68 | 24,332 |
| 2021-05-17 | $13.68 | $13.72 | $13.68 | $13.72 | $13.72 | 9,591 |
| 2021-05-14 | $13.70 | $13.73 | $13.64 | $13.73 | $13.73 | 5,243 |
| 2021-05-13 | $13.69 | $13.74 | $13.59 | $13.74 | $13.74 | 18,188 |
| 2021-05-12 | $13.68 | $13.73 | $13.68 | $13.73 | $13.73 | 28,967 |
| 2021-05-11 | $13.72 | $13.81 | $13.63 | $13.81 | $13.81 | 16,430 |
| 2021-05-10 | $13.77 | $13.81 | $13.70 | $13.70 | $13.70 | 3,344 |
| 2021-05-07 | $13.78 | $13.79 | $13.77 | $13.79 | $13.79 | 56,747 |
| 2021-05-06 | $13.77 | $13.79 | $13.76 | $13.79 | $13.79 | 49,754 |
| 2021-05-05 | $13.78 | $13.83 | $13.74 | $13.83 | $13.83 | 103,351 |
| 2021-05-04 | $13.79 | $13.82 | $13.79 | $13.82 | $13.82 | 10,159 |
| 2021-05-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 16,963 |
| 2021-04-30 | $13.75 | $13.82 | $13.67 | $13.79 | $13.79 | 20,264 |
| 2021-04-29 | $13.73 | $13.73 | $13.69 | $13.73 | $13.73 | 2,399 |
| 2021-04-28 | $13.78 | $13.82 | $13.65 | $13.82 | $13.82 | 3,993 |
| 2021-04-27 | $13.78 | $13.87 | $13.78 | $13.87 | $13.87 | 21,957 |
| 2021-04-26 | $13.81 | $13.90 | $13.80 | $13.90 | $13.90 | 12,594 |
| 2021-04-23 | $13.81 | $13.85 | $13.76 | $13.85 | $13.85 | 20,271 |
| 2021-04-22 | $13.81 | $13.90 | $13.70 | $13.90 | $13.90 | 7,781 |
| 2021-04-21 | $13.81 | $13.81 | $13.69 | $13.69 | $13.69 | 10,290 |
| 2021-04-20 | $13.78 | $13.85 | $13.70 | $13.70 | $13.70 | 8,867 |
| 2021-04-19 | $13.78 | $13.81 | $13.78 | $13.81 | $13.81 | 31,958 |
| 2021-04-16 | $13.79 | $13.80 | $13.73 | $13.73 | $13.73 | 5,626 |
| 2021-04-15 | $13.80 | $13.89 | $13.80 | $13.89 | $13.89 | 15,260 |
| 2021-04-14 | $13.78 | $13.78 | $13.69 | $13.69 | $13.69 | 24,644 |
| 2021-04-13 | $13.77 | $13.82 | $13.71 | $13.82 | $13.82 | 7,743 |
| 2021-04-12 | $13.77 | $13.85 | $13.75 | $13.85 | $13.85 | 6,936 |
| 2021-04-09 | $13.77 | $13.80 | $13.76 | $13.80 | $13.80 | 32,928 |
| 2021-04-08 | $13.80 | $14.15 | $13.80 | $13.88 | $13.88 | 17,614 |
| 2021-04-07 | $13.79 | $13.85 | $13.65 | $13.85 | $13.85 | 8,435 |
| 2021-04-06 | $13.78 | $13.83 | $13.78 | $13.83 | $13.83 | 8,630 |
| 2021-04-05 | $13.85 | $13.85 | $13.84 | $13.84 | $13.84 | 3,319 |
| 2021-04-01 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 1,176 |
| 2021-03-31 | $13.76 | $13.78 | $13.70 | $13.78 | $13.78 | 6,132 |
| 2021-03-30 | $13.74 | $13.83 | $13.74 | $13.83 | $13.83 | 1,274 |
| 2021-03-29 | $13.77 | $13.85 | $13.77 | $13.85 | $13.85 | 23,618 |
| 2021-03-26 | $13.79 | $13.80 | $13.70 | $13.70 | $13.70 | 14,953 |
| 2021-03-25 | $13.83 | $13.89 | $13.80 | $13.89 | $13.89 | 5,557 |
| 2021-03-24 | $13.80 | $13.86 | $13.80 | $13.86 | $13.86 | 6,810 |
| 2021-03-23 | $13.78 | $13.85 | $13.76 | $13.84 | $13.84 | 10,459 |
| 2021-03-22 | $13.76 | $13.85 | $13.71 | $13.85 | $13.85 | 25,177 |
| 2021-03-19 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 2,466 |
| 2021-03-18 | $13.71 | $13.75 | $13.68 | $13.74 | $13.74 | 20,730 |
| 2021-03-17 | $13.76 | $13.76 | $13.70 | $13.70 | $13.70 | 11,852 |
| 2021-03-16 | $13.78 | $13.85 | $13.70 | $13.77 | $13.77 | 43,226 |
| 2021-03-15 | $13.78 | $13.78 | $13.72 | $13.72 | $13.72 | 31,590 |
| 2021-03-12 | $13.78 | $13.81 | $13.74 | $13.81 | $13.81 | 13,627 |
| 2021-03-11 | $13.83 | $13.85 | $13.82 | $13.85 | $13.85 | 14,981 |
| 2021-03-10 | $13.84 | $13.95 | $13.76 | $13.76 | $13.76 | 11,159 |
| 2021-03-09 | $13.84 | $13.95 | $13.75 | $13.90 | $13.90 | 7,984 |
| 2021-03-08 | $13.78 | $13.80 | $13.66 | $13.66 | $13.66 | 7,668 |
| 2021-03-05 | $13.78 | $13.85 | $13.65 | $13.85 | $13.85 | 39,278 |
| 2021-03-04 | $13.80 | $13.90 | $13.80 | $13.90 | $13.90 | 17,805 |
| 2021-03-03 | $13.81 | $13.82 | $13.70 | $13.82 | $13.82 | 16,935 |
| 2021-03-02 | $13.83 | $13.99 | $13.79 | $13.79 | $13.79 | 6,786 |
| 2021-03-01 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 9,021 |
| 2021-02-26 | $13.73 | $13.80 | $13.66 | $13.80 | $13.80 | 5,381 |
| 2021-02-25 | $13.76 | $13.79 | $13.65 | $13.65 | $13.65 | 8,716 |
| 2021-02-24 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 2,924 |
| 2021-02-23 | $13.84 | $14.00 | $13.81 | $13.95 | $13.95 | 5,592 |
| 2021-02-22 | $13.85 | $13.90 | $13.75 | $13.90 | $13.90 | 7,864 |
| 2021-02-19 | $13.88 | $13.90 | $13.84 | $13.90 | $13.90 | 2,143 |
| 2021-02-18 | $13.90 | $14.05 | $13.75 | $13.93 | $13.93 | 5,188 |
| 2021-02-17 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 5,188 |
| 2021-02-16 | $13.93 | $13.95 | $13.89 | $13.95 | $13.95 | 9,502 |
| 2021-02-12 | $14.00 | $14.00 | $13.99 | $13.99 | $13.99 | 12,330 |
| 2021-02-11 | $14.03 | $14.08 | $14.00 | $14.08 | $14.08 | 6,796 |
| 2021-02-10 | $14.03 | $14.06 | $13.98 | $14.02 | $14.02 | 10,080 |
| 2021-02-09 | $13.99 | $14.02 | $13.99 | $14.02 | $14.02 | 10,080 |
| 2021-02-08 | $14.01 | $14.01 | $13.90 | $13.90 | $13.90 | 19,084 |
| 2021-02-05 | $14.03 | $14.05 | $13.90 | $13.90 | $13.90 | 9,755 |
| 2021-02-04 | $14.03 | $14.10 | $13.97 | $14.04 | $14.04 | 22,320 |
| 2021-02-03 | $14.05 | $14.10 | $13.95 | $14.10 | $14.10 | 22,895 |
| 2021-02-02 | $14.05 | $14.09 | $14.05 | $14.09 | $14.09 | 10,767 |
| 2021-02-01 | $14.08 | $14.15 | $14.00 | $14.00 | $14.00 | 3,148 |
| 2021-01-29 | $14.04 | $14.15 | $13.98 | $14.15 | $14.15 | 10,279 |
| 2021-01-28 | $14.12 | $14.15 | $14.00 | $14.00 | $14.00 | 17,579 |
| 2021-01-27 | $14.12 | $14.14 | $14.00 | $14.14 | $14.14 | 19,147 |
| 2021-01-26 | $14.12 | $14.15 | $14.00 | $14.15 | $14.15 | 6,675 |
| 2021-01-25 | $14.10 | $14.11 | $14.02 | $14.02 | $14.02 | 5,371 |
| 2021-01-22 | $14.07 | $14.18 | $13.98 | $14.00 | $14.00 | 10,126 |
| 2021-01-21 | $14.08 | $14.08 | $14.01 | $14.04 | $14.04 | 4,608 |
| 2021-01-20 | $14.09 | $14.09 | $13.98 | $13.98 | $13.98 | 16,284 |
| 2021-01-19 | $14.08 | $14.20 | $13.98 | $14.20 | $14.20 | 22,164 |
| 2021-01-15 | $14.03 | $14.21 | $14.03 | $14.14 | $14.14 | 13,526 |
| 2021-01-14 | $14.11 | $14.18 | $14.07 | $14.15 | $14.15 | 19,641 |
| 2021-01-13 | $14.15 | $14.17 | $14.00 | $14.16 | $14.16 | 411,797 |
| 2021-01-12 | $14.06 | $14.12 | $13.97 | $13.97 | $13.97 | 13,408 |
| 2021-01-11 | $14.06 | $14.13 | $14.06 | $14.11 | $14.11 | 6,503 |
| 2021-01-08 | $14.13 | $14.15 | $14.11 | $14.11 | $14.11 | 10,946 |
| 2021-01-07 | $14.12 | $14.17 | $14.12 | $14.17 | $14.17 | 883 |
| 2021-01-06 | $14.16 | $14.18 | $14.16 | $14.18 | $14.18 | 7,994 |
| 2021-01-05 | $14.30 | $14.30 | $14.08 | $14.08 | $14.08 | 4,662 |
| 2021-01-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 4,670 |
| 2020-12-31 | $14.25 | $14.25 | $14.10 | $14.25 | $14.25 | 4,404 |
| 2020-12-30 | $14.21 | $14.22 | $14.21 | $14.22 | $14.22 | 1,955 |
| 2020-12-29 | $14.18 | $14.23 | $14.18 | $14.23 | $14.23 | 4,687 |
| 2020-12-28 | $14.27 | $14.35 | $14.27 | $14.27 | $14.27 | 4,846 |
| 2020-12-24 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 10,036 |
| 2020-12-23 | $14.17 | $14.25 | $14.17 | $14.17 | $14.17 | 24,306 |
| 2020-12-22 | $14.20 | $14.21 | $14.16 | $14.20 | $14.20 | 10,132 |
| 2020-12-21 | $14.20 | $14.28 | $14.14 | $14.14 | $14.14 | 10,011 |
| 2020-12-18 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 7,126 |
| 2020-12-17 | $14.21 | $14.26 | $14.05 | $14.05 | $14.05 | 15,072 |
| 2020-12-16 | $14.16 | $14.25 | $14.13 | $14.14 | $14.14 | 52,070 |
| 2020-12-15 | $14.19 | $14.25 | $14.19 | $14.25 | $14.25 | 29,461 |
| 2020-12-14 | $14.19 | $14.30 | $14.19 | $14.30 | $14.30 | 13,054 |
| 2020-12-11 | $14.22 | $14.30 | $14.17 | $14.24 | $14.24 | 10,704 |
| 2020-12-10 | $14.19 | $14.26 | $14.19 | $14.26 | $14.26 | 26,095 |
| 2020-12-09 | $14.17 | $14.18 | $14.17 | $14.18 | $14.18 | 4,032 |
| 2020-12-08 | $14.17 | $14.22 | $14.17 | $14.20 | $14.20 | 5,600 |
| 2020-12-07 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 860 |
| 2020-12-04 | $14.13 | $14.13 | $14.12 | $14.12 | $14.12 | 7,134 |
| 2020-12-03 | $14.13 | $14.30 | $14.03 | $14.03 | $14.03 | 71,766 |
| 2020-12-02 | $14.11 | $14.15 | $14.11 | $14.15 | $14.15 | 11,920 |
| 2020-12-01 | $14.15 | $14.15 | $14.09 | $14.15 | $14.15 | 33,620 |
| 2020-11-30 | $14.18 | $14.20 | $14.17 | $14.20 | $14.20 | 17,270 |
| 2020-11-27 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 1,032 |
| 2020-11-25 | $14.19 | $14.19 | $14.05 | $14.05 | $14.05 | 29,439 |
| 2020-11-24 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 4,145 |
| 2020-11-23 | $14.18 | $14.27 | $14.11 | $14.25 | $14.25 | 40,139 |
| 2020-11-20 | $14.18 | $14.21 | $14.18 | $14.20 | $14.20 | 21,586 |
| 2020-11-19 | $14.17 | $14.20 | $14.17 | $14.20 | $14.20 | 2,394 |
| 2020-11-18 | $14.16 | $14.21 | $14.16 | $14.21 | $14.21 | 2,907 |
| 2020-11-17 | $14.16 | $14.20 | $14.16 | $14.20 | $14.20 | 1,135 |
| 2020-11-16 | $14.14 | $14.20 | $14.13 | $14.20 | $14.20 | 7,589 |
| 2020-11-13 | $14.14 | $14.14 | $14.09 | $14.09 | $14.09 | 9,391 |
| 2020-11-12 | $14.11 | $14.20 | $14.11 | $14.20 | $14.20 | 6,975 |
| 2020-11-11 | $14.07 | $14.20 | $13.95 | $14.20 | $14.20 | 3,276 |
| 2020-11-10 | $14.07 | $14.15 | $13.98 | $13.98 | $13.98 | 5,745 |
| 2020-11-09 | $14.11 | $14.12 | $14.01 | $14.12 | $14.12 | 24,488 |
| 2020-11-06 | $14.16 | $14.19 | $14.12 | $14.19 | $14.19 | 5,066 |
| 2020-11-05 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 2,207 |
| 2020-11-04 | $14.17 | $14.21 | $14.17 | $14.21 | $14.21 | 3,771 |
| 2020-11-03 | $14.11 | $14.15 | $14.00 | $14.00 | $14.00 | 6,612 |
| 2020-11-02 | $14.13 | $14.18 | $14.11 | $14.18 | $14.18 | 3,627 |
| 2020-10-30 | $14.13 | $14.16 | $14.10 | $14.16 | $14.16 | 8,403 |
| 2020-10-29 | $14.19 | $14.23 | $14.11 | $14.23 | $14.23 | 3,211 |
| 2020-10-28 | $14.19 | $14.19 | $14.05 | $14.05 | $14.05 | 21,776 |
| 2020-10-27 | $14.16 | $14.25 | $14.16 | $14.25 | $14.25 | 12,037 |
| 2020-10-26 | $14.14 | $14.15 | $14.09 | $14.09 | $14.09 | 67,147 |
| 2020-10-23 | $14.11 | $14.12 | $14.09 | $14.12 | $14.12 | 13,306 |
| 2020-10-22 | $14.13 | $14.14 | $14.10 | $14.10 | $14.10 | 3,309 |
| 2020-10-21 | $14.19 | $14.22 | $14.07 | $14.07 | $14.07 | 5,841 |
| 2020-10-20 | $14.22 | $14.30 | $14.10 | $14.30 | $14.30 | 10,796 |
| 2020-10-19 | $14.23 | $14.23 | $14.16 | $14.16 | $14.16 | 1,467 |
| 2020-10-16 | $14.25 | $14.35 | $14.25 | $14.33 | $14.33 | 25,740 |
| 2020-10-15 | $14.26 | $14.26 | $14.25 | $14.25 | $14.25 | 6,360 |
| 2020-10-14 | $14.23 | $14.31 | $14.23 | $14.31 | $14.31 | 27,560 |
| 2020-10-13 | $14.20 | $14.20 | $14.10 | $14.11 | $14.11 | 2,200 |
| 2020-10-12 | $14.16 | $14.16 | $14.05 | $14.09 | $14.09 | 2,339 |
| 2020-10-09 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 868 |
| 2020-10-08 | $14.13 | $14.17 | $14.00 | $14.17 | $14.17 | 9,515 |
| 2020-10-07 | $14.12 | $14.35 | $14.08 | $14.35 | $14.35 | 17,190 |
| 2020-10-06 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 4,993 |
| 2020-10-05 | $14.14 | $14.14 | $14.01 | $14.01 | $14.01 | 1,810 |
| 2020-10-02 | $14.18 | $14.18 | $14.08 | $14.08 | $14.08 | 21,346 |
| 2020-10-01 | $14.15 | $14.21 | $14.09 | $14.09 | $14.09 | 18,749 |
| 2020-09-30 | $14.19 | $14.25 | $14.13 | $14.25 | $14.25 | 9,506 |
| 2020-09-29 | $14.19 | $14.19 | $14.15 | $14.16 | $14.16 | 5,244 |
| 2020-09-28 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 1,512 |
| 2020-09-25 | $14.19 | $14.26 | $14.14 | $14.26 | $14.26 | 24,562 |
| 2020-09-24 | $14.18 | $14.22 | $14.13 | $14.22 | $14.22 | 6,789 |
| 2020-09-23 | $14.18 | $14.19 | $14.17 | $14.19 | $14.19 | 1,640 |
| 2020-09-22 | $14.18 | $14.18 | $14.10 | $14.10 | $14.10 | 2,966 |
| 2020-09-21 | $14.18 | $14.22 | $14.06 | $14.22 | $14.22 | 3,210 |
| 2020-09-18 | $14.16 | $14.16 | $14.11 | $14.11 | $14.11 | 47,033 |
| 2020-09-17 | $14.17 | $14.19 | $14.05 | $14.19 | $14.19 | 5,930 |
| 2020-09-16 | $14.12 | $14.19 | $14.00 | $14.00 | $14.00 | 9,980 |
| 2020-09-15 | $14.14 | $14.14 | $14.09 | $14.09 | $14.09 | 1,322 |
| 2020-09-14 | $14.21 | $14.21 | $14.11 | $14.21 | $14.21 | 3,202 |
| 2020-09-11 | $14.09 | $14.16 | $14.01 | $14.01 | $14.01 | 4,117 |
| 2020-09-10 | $14.10 | $14.20 | $14.06 | $14.20 | $14.20 | 3,229 |
| 2020-09-09 | $14.08 | $14.13 | $14.08 | $14.13 | $14.13 | 597 |
| 2020-09-08 | $14.12 | $14.25 | $14.08 | $14.25 | $14.25 | 5,712 |
| 2020-09-04 | $14.11 | $14.20 | $14.01 | $14.20 | $14.20 | 1,585 |
| 2020-09-03 | $14.17 | $14.17 | $14.14 | $14.16 | $14.16 | 13,603 |
| 2020-09-02 | $14.17 | $14.19 | $14.08 | $14.19 | $14.19 | 30,700 |
| 2020-09-01 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 19,300 |
| 2020-08-31 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2020-08-28 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 597 |
| 2020-08-27 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 10,428 |
| 2020-08-26 | $14.14 | $14.14 | $14.13 | $14.14 | $14.14 | 4,199 |
Xtrackers II Global Government Bond UCITS ETF 3C - USD Hedg (XTRXF) News Headlines
Recent Xtrackers II Global Government Bond UCITS ETF 3C - USD Hedg (XTRXF) News
Similar Companies to Xtrackers II Global Government Bond UCITS ETF 3C - USD Hedg (XTRXF) 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 | -- | -- | -- |