Quadratic Deflation ETF (BNDD) Exchange: NYSE ARCA
Data as of May 2, 2025
$13.23 ($0.07) 0.55%
Quadratic Deflation ETF - Daily Information
Click for more stock information on Quadratic Deflation ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.21 |
| Previous Close | $13.23 |
| High | $13.25 |
| Low | $13.21 |
| Adjusted Open | $13.21 |
| Previous Adjusted Close | $13.23 |
| Adjusted High | $13.25 |
| Adjusted Low | $13.21 |
About Quadratic Deflation ETF (BNDD)
Quadratic Deflation ETF
Invest in Quadratic Deflation ETF (BNDD)
Historical Stock Data for Quadratic Deflation ETF (BNDD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $13.21 | $13.25 | $13.21 | $13.23 | $13.23 | 407 |
| 2025-03-27 | $13.16 | $13.16 | $13.14 | $13.16 | $13.12 | 557 |
| 2025-03-26 | $13.25 | $13.28 | $13.25 | $13.25 | $13.21 | 734 |
| 2025-03-25 | $13.29 | $13.30 | $13.29 | $13.30 | $13.30 | 346 |
| 2025-03-24 | $13.35 | $13.35 | $13.32 | $13.32 | $13.32 | 1,857 |
| 2025-03-21 | $13.39 | $13.40 | $13.39 | $13.40 | $13.40 | 1,407 |
| 2025-03-20 | $13.56 | $13.56 | $13.48 | $13.48 | $13.48 | 703 |
| 2025-03-19 | $13.52 | $13.52 | $13.45 | $13.47 | $13.47 | 1,343 |
| 2025-03-18 | $13.42 | $13.50 | $13.41 | $13.50 | $13.50 | 1,156 |
| 2025-03-17 | $13.50 | $13.52 | $13.49 | $13.50 | $13.50 | 1,569 |
| 2025-03-14 | $13.41 | $13.41 | $13.39 | $13.39 | $13.39 | 3,170 |
| 2025-03-13 | $13.31 | $13.41 | $13.28 | $13.41 | $13.41 | 1,778 |
| 2025-03-12 | $13.36 | $13.38 | $13.34 | $13.34 | $13.34 | 7,344 |
| 2025-03-11 | $13.50 | $13.53 | $13.39 | $13.42 | $13.42 | 14,794 |
| 2025-03-10 | $13.50 | $13.57 | $13.47 | $13.48 | $13.48 | 6,689 |
| 2025-03-07 | $13.49 | $13.49 | $13.43 | $13.43 | $13.43 | 648 |
| 2025-03-06 | $13.51 | $13.51 | $13.40 | $13.49 | $13.49 | 4,226 |
| 2025-03-05 | $13.58 | $13.59 | $13.49 | $13.57 | $13.57 | 11,695 |
| 2025-03-04 | $13.65 | $13.65 | $13.57 | $13.58 | $13.58 | 1,991 |
| 2025-03-03 | $13.72 | $13.79 | $13.72 | $13.78 | $13.78 | 12,596 |
| 2025-02-28 | $13.65 | $13.73 | $13.59 | $13.73 | $13.73 | 3,712 |
| 2025-02-27 | $13.65 | $13.65 | $13.59 | $13.59 | $13.59 | 651 |
| 2025-02-26 | $13.74 | $13.77 | $13.74 | $13.77 | $13.72 | 1,816 |
| 2025-02-25 | $13.67 | $13.73 | $13.67 | $13.73 | $13.69 | 1,404 |
| 2025-02-24 | $13.55 | $13.59 | $13.50 | $13.53 | $13.49 | 2,970 |
| 2025-02-21 | $13.46 | $13.53 | $13.46 | $13.53 | $13.49 | 1,810 |
| 2025-02-20 | $13.42 | $13.44 | $13.42 | $13.44 | $13.40 | 830 |
| 2025-02-19 | $13.40 | $13.40 | $13.35 | $13.37 | $13.33 | 692 |
| 2025-02-18 | $13.47 | $13.48 | $13.39 | $13.39 | $13.35 | 1,439 |
| 2025-02-14 | $13.52 | $13.53 | $13.50 | $13.53 | $13.48 | 1,143 |
| 2025-02-13 | $13.44 | $13.51 | $13.44 | $13.51 | $13.47 | 1,130 |
| 2025-02-12 | $13.41 | $13.41 | $13.35 | $13.36 | $13.32 | 816 |
| 2025-02-11 | $13.53 | $13.55 | $13.49 | $13.49 | $13.45 | 1,820 |
| 2025-02-10 | $13.54 | $13.56 | $13.54 | $13.56 | $13.51 | 4,078 |
| 2025-02-07 | $13.67 | $13.68 | $13.65 | $13.66 | $13.61 | 772 |
| 2025-02-06 | $13.75 | $13.75 | $13.67 | $13.72 | $13.68 | 4,504 |
| 2025-02-05 | $13.68 | $13.72 | $13.65 | $13.71 | $13.66 | 9,649 |
| 2025-02-04 | $13.40 | $13.49 | $13.39 | $13.49 | $13.44 | 12,725 |
| 2025-02-03 | $13.50 | $13.57 | $13.48 | $13.52 | $13.52 | 11,990 |
| 2025-01-31 | $13.42 | $13.46 | $13.31 | $13.31 | $13.31 | 4,276 |
| 2025-01-30 | $13.49 | $13.49 | $13.43 | $13.43 | $13.43 | 847 |
| 2025-01-29 | $13.48 | $13.50 | $13.45 | $13.47 | $13.43 | 809 |
| 2025-01-28 | $13.45 | $13.47 | $13.40 | $13.47 | $13.43 | 2,411 |
| 2025-01-27 | $13.45 | $13.49 | $13.44 | $13.49 | $13.44 | 5,272 |
| 2025-01-24 | $13.34 | $13.38 | $13.33 | $13.38 | $13.33 | 1,440 |
| 2025-01-23 | $13.37 | $13.39 | $13.33 | $13.37 | $13.33 | 1,681 |
| 2025-01-22 | $13.51 | $13.51 | $13.48 | $13.50 | $13.45 | 2,030 |
| 2025-01-21 | $13.45 | $13.53 | $13.45 | $13.52 | $13.48 | 19,865 |
| 2025-01-17 | $13.42 | $13.42 | $13.36 | $13.41 | $13.36 | 6,699 |
| 2025-01-16 | $13.35 | $13.38 | $13.32 | $13.35 | $13.31 | 3,732 |
| 2025-01-15 | $13.36 | $13.39 | $13.29 | $13.34 | $13.30 | 4,000 |
| 2025-01-14 | $13.23 | $13.26 | $13.22 | $13.25 | $13.21 | 3,165 |
| 2025-01-13 | $13.32 | $13.35 | $13.26 | $13.32 | $13.28 | 8,302 |
| 2025-01-10 | $13.22 | $13.35 | $13.22 | $13.35 | $13.30 | 3,920 |
| 2025-01-08 | $13.20 | $13.28 | $13.20 | $13.28 | $13.24 | 4,504 |
| 2025-01-07 | $13.28 | $13.29 | $13.27 | $13.28 | $13.24 | 8,162 |
| 2025-01-06 | $13.46 | $13.46 | $13.39 | $13.39 | $13.35 | 947 |
| 2025-01-03 | $13.53 | $13.53 | $13.50 | $13.50 | $13.46 | 597 |
| 2025-01-02 | $13.53 | $13.53 | $13.48 | $13.49 | $13.44 | 2,792 |
| 2024-12-31 | $13.59 | $13.60 | $13.51 | $13.52 | $13.47 | 9,731 |
| 2024-12-30 | $13.54 | $13.54 | $13.49 | $13.52 | $13.48 | 5,799 |
| 2024-12-27 | $13.61 | $13.61 | $13.54 | $13.54 | $13.45 | 1,976 |
| 2024-12-26 | $13.67 | $13.69 | $13.64 | $13.69 | $13.61 | 1,311 |
| 2024-12-24 | $13.65 | $13.75 | $13.65 | $13.75 | $13.67 | 921 |
| 2024-12-23 | $13.75 | $13.75 | $13.63 | $13.66 | $13.58 | 8,603 |
| 2024-12-20 | $13.77 | $13.81 | $13.76 | $13.76 | $13.68 | 3,660 |
| 2024-12-19 | $13.65 | $13.74 | $13.62 | $13.74 | $13.66 | 1,789 |
| 2024-12-18 | $13.87 | $14.01 | $13.87 | $14.01 | $13.92 | 7,648 |
| 2024-12-17 | $13.99 | $14.01 | $13.94 | $13.98 | $13.90 | 5,550 |
| 2024-12-16 | $13.92 | $13.97 | $13.85 | $13.93 | $13.85 | 11,569 |
| 2024-12-13 | $13.93 | $13.94 | $13.89 | $13.89 | $13.81 | 4,599 |
| 2024-12-12 | $14.01 | $14.01 | $13.97 | $13.97 | $13.88 | 1,279 |
| 2024-12-11 | $14.18 | $14.19 | $14.09 | $14.09 | $14.01 | 80,720 |
| 2024-12-10 | $14.24 | $14.26 | $14.24 | $14.24 | $14.15 | 3,205 |
| 2024-12-09 | $14.30 | $14.30 | $14.27 | $14.28 | $14.19 | 4,680 |
| 2024-12-06 | $14.38 | $14.38 | $14.33 | $14.36 | $14.27 | 3,910 |
| 2024-12-05 | $14.37 | $14.43 | $14.37 | $14.43 | $14.34 | 515 |
| 2024-12-04 | $14.24 | $14.35 | $14.23 | $14.35 | $14.26 | 60,810 |
| 2024-12-03 | $14.33 | $14.34 | $14.26 | $14.26 | $14.18 | 2,682 |
| 2024-12-02 | $14.34 | $14.43 | $14.33 | $14.42 | $14.33 | 2,684 |
| 2024-11-29 | $14.29 | $14.30 | $14.29 | $14.30 | $14.21 | 812 |
| 2024-11-27 | $14.18 | $14.21 | $14.16 | $14.19 | $14.10 | 7,443 |
| 2024-11-26 | $14.22 | $14.25 | $14.20 | $14.24 | $14.11 | 2,378 |
| 2024-11-25 | $14.18 | $14.27 | $14.18 | $14.26 | $14.13 | 2,735 |
| 2024-11-22 | $13.97 | $14.03 | $13.97 | $14.02 | $13.89 | 2,466 |
| 2024-11-21 | $13.94 | $13.98 | $13.93 | $13.98 | $13.85 | 7,068 |
| 2024-11-20 | $13.88 | $13.99 | $13.87 | $13.94 | $13.81 | 7,069 |
| 2024-11-19 | $13.95 | $13.99 | $13.95 | $13.95 | $13.82 | 2,104 |
| 2024-11-18 | $13.80 | $13.95 | $13.80 | $13.88 | $13.75 | 3,756 |
| 2024-11-15 | $13.97 | $13.97 | $13.82 | $13.94 | $13.94 | 59,172 |
| 2024-11-14 | $13.92 | $14.07 | $13.92 | $14.01 | $14.01 | 6,324 |
| 2024-11-13 | $13.94 | $13.94 | $13.76 | $13.77 | $13.77 | 5,629 |
| 2024-11-12 | $14.10 | $14.13 | $13.96 | $13.96 | $13.96 | 3,472 |
| 2024-11-11 | $14.27 | $14.27 | $14.18 | $14.22 | $14.22 | 56,850 |
| 2024-11-08 | $14.09 | $14.22 | $14.09 | $14.22 | $14.22 | 2,902 |
| 2024-11-07 | $13.85 | $13.94 | $13.84 | $13.88 | $13.88 | 16,517 |
| 2024-11-06 | $13.91 | $13.91 | $13.85 | $13.91 | $13.91 | 10,260 |
| 2024-11-05 | $14.18 | $14.33 | $14.18 | $14.31 | $14.31 | 56,727 |
| 2024-11-04 | $14.17 | $14.23 | $14.13 | $14.23 | $14.23 | 3,142 |
| 2024-11-01 | $14.11 | $14.12 | $13.99 | $14.03 | $14.03 | 27,684 |
| 2024-10-31 | $14.20 | $14.25 | $14.16 | $14.21 | $14.21 | 310,886 |
| 2024-10-30 | $14.17 | $14.18 | $14.12 | $14.17 | $14.17 | 228,754 |
| 2024-10-29 | $14.02 | $14.04 | $14.00 | $14.04 | $14.00 | 11,397 |
| 2024-10-28 | $14.05 | $14.07 | $13.97 | $14.05 | $14.01 | 1,324 |
| 2024-10-25 | $14.04 | $14.04 | $14.03 | $14.04 | $14.00 | 596 |
| 2024-10-24 | $14.00 | $14.10 | $14.00 | $14.09 | $14.05 | 2,420 |
| 2024-10-23 | $13.99 | $14.04 | $13.99 | $14.01 | $13.97 | 1,696 |
| 2024-10-22 | $13.95 | $14.00 | $13.95 | $13.99 | $13.95 | 4,336 |
| 2024-10-21 | $13.99 | $13.99 | $13.94 | $13.94 | $13.90 | 672 |
| 2024-10-18 | $14.15 | $14.15 | $14.11 | $14.11 | $14.07 | 1,476 |
| 2024-10-17 | $14.20 | $14.20 | $14.12 | $14.12 | $14.07 | 1,760 |
| 2024-10-16 | $14.33 | $14.33 | $14.29 | $14.29 | $14.25 | 2,520 |
| 2024-10-15 | $14.14 | $14.24 | $14.14 | $14.24 | $14.20 | 2,824 |
| 2024-10-14 | $14.02 | $14.09 | $14.02 | $14.09 | $14.05 | 4,414 |
| 2024-10-11 | $14.08 | $14.11 | $14.08 | $14.08 | $14.04 | 1,433 |
| 2024-10-10 | $14.15 | $14.16 | $14.13 | $14.15 | $14.11 | 1,320 |
| 2024-10-09 | $14.32 | $14.33 | $14.29 | $14.32 | $14.27 | 4,644 |
| 2024-10-08 | $14.26 | $14.30 | $14.26 | $14.27 | $14.23 | 6,060 |
| 2024-10-07 | $14.37 | $14.38 | $14.36 | $14.36 | $14.32 | 1,668 |
| 2024-10-04 | $14.32 | $14.38 | $14.31 | $14.38 | $14.33 | 8,646 |
| 2024-10-03 | $14.40 | $14.43 | $14.37 | $14.37 | $14.33 | 6,923 |
| 2024-10-02 | $14.35 | $14.41 | $14.35 | $14.41 | $14.37 | 2,730 |
| 2024-10-01 | $14.62 | $14.62 | $14.55 | $14.55 | $14.51 | 1,040 |
| 2024-09-30 | $14.47 | $14.47 | $14.43 | $14.43 | $14.39 | 19,609 |
| 2024-09-27 | $14.46 | $14.46 | $14.45 | $14.45 | $14.41 | 1,545 |
| 2024-09-26 | $14.45 | $14.54 | $14.40 | $14.48 | $14.39 | 9,312 |
| 2024-09-25 | $14.41 | $14.44 | $14.39 | $14.42 | $14.33 | 2,768 |
| 2024-09-24 | $14.48 | $14.48 | $14.47 | $14.47 | $14.39 | 556 |
| 2024-09-23 | $14.50 | $14.59 | $14.50 | $14.56 | $14.47 | 8,718 |
| 2024-09-20 | $14.59 | $14.59 | $14.54 | $14.59 | $14.59 | 5,907 |
| 2024-09-19 | $14.66 | $14.66 | $14.58 | $14.62 | $14.62 | 5,924 |
| 2024-09-18 | $14.82 | $14.82 | $14.70 | $14.73 | $14.73 | 16,037 |
| 2024-09-17 | $14.96 | $14.96 | $14.90 | $14.91 | $14.91 | 3,823 |
| 2024-09-16 | $14.85 | $14.92 | $14.85 | $14.92 | $14.92 | 1,291 |
| 2024-09-13 | $14.78 | $14.81 | $14.78 | $14.81 | $14.81 | 360 |
| 2024-09-12 | $14.76 | $14.80 | $14.74 | $14.80 | $14.80 | 10,542 |
| 2024-09-11 | $14.86 | $14.86 | $14.82 | $14.84 | $14.84 | 607 |
| 2024-09-10 | $14.77 | $14.85 | $14.77 | $14.85 | $14.85 | 7,116 |
| 2024-09-09 | $14.72 | $14.80 | $14.71 | $14.80 | $14.80 | 1,234 |
| 2024-09-06 | $14.79 | $14.91 | $14.73 | $14.73 | $14.73 | 10,677 |
| 2024-09-05 | $14.77 | $14.85 | $14.77 | $14.84 | $14.84 | 6,436 |
| 2024-09-04 | $14.67 | $14.76 | $14.65 | $14.76 | $14.76 | 6,763 |
| 2024-09-03 | $14.69 | $14.72 | $14.67 | $14.71 | $14.71 | 3,872 |
| 2024-08-30 | $14.66 | $14.66 | $14.49 | $14.49 | $14.49 | 5,094 |
| 2024-08-29 | $14.59 | $14.61 | $14.55 | $14.60 | $14.60 | 8,734 |
| 2024-08-28 | $14.70 | $14.70 | $14.67 | $14.67 | $14.63 | 12,607 |
| 2024-08-27 | $14.68 | $14.69 | $14.65 | $14.69 | $14.65 | 7,350 |
| 2024-08-26 | $14.77 | $14.77 | $14.74 | $14.76 | $14.71 | 8,428 |
| 2024-08-23 | $14.84 | $14.86 | $14.75 | $14.76 | $14.71 | 9,310 |
| 2024-08-22 | $14.81 | $14.82 | $14.80 | $14.80 | $14.76 | 1,821 |
| 2024-08-21 | $14.93 | $14.98 | $14.90 | $14.90 | $14.86 | 9,004 |
| 2024-08-20 | $14.94 | $15.00 | $14.94 | $14.99 | $14.94 | 4,930 |
| 2024-08-19 | $14.91 | $14.93 | $14.91 | $14.93 | $14.93 | 3,121 |
| 2024-08-16 | $14.86 | $14.87 | $14.79 | $14.80 | $14.80 | 13,204 |
| 2024-08-15 | $14.68 | $14.78 | $14.68 | $14.78 | $14.78 | 10,025 |
| 2024-08-14 | $14.70 | $14.81 | $14.70 | $14.78 | $14.78 | 2,902 |
| 2024-08-13 | $14.64 | $14.65 | $14.62 | $14.65 | $14.65 | 3,241 |
| 2024-08-12 | $14.62 | $14.67 | $14.62 | $14.63 | $14.63 | 6,277 |
| 2024-08-09 | $14.65 | $14.65 | $14.63 | $14.63 | $14.63 | 628 |
| 2024-08-08 | $14.47 | $14.47 | $14.41 | $14.46 | $14.46 | 23,231 |
| 2024-08-07 | $14.52 | $14.60 | $14.45 | $14.48 | $14.48 | 18,065 |
| 2024-08-06 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 1,445 |
| 2024-08-05 | $14.94 | $15.01 | $14.92 | $14.94 | $14.94 | 40,386 |
| 2024-08-02 | $14.64 | $14.76 | $14.60 | $14.71 | $14.71 | 20,537 |
| 2024-08-01 | $14.54 | $14.65 | $14.53 | $14.53 | $14.53 | 19,634 |
| 2024-07-31 | $14.55 | $14.55 | $14.44 | $14.44 | $14.44 | 5,100 |
| 2024-07-30 | $14.41 | $14.43 | $14.38 | $14.43 | $14.43 | 3,618 |
| 2024-07-29 | $14.47 | $14.47 | $14.45 | $14.47 | $14.42 | 960 |
| 2024-07-26 | $14.39 | $14.41 | $14.39 | $14.40 | $14.36 | 4,891 |
| 2024-07-25 | $14.30 | $14.34 | $14.27 | $14.32 | $14.28 | 9,957 |
| 2024-07-24 | $14.30 | $14.30 | $14.18 | $14.20 | $14.15 | 2,464 |
| 2024-07-23 | $14.43 | $14.47 | $14.40 | $14.40 | $14.36 | 7,001 |
| 2024-07-22 | $14.42 | $14.47 | $14.41 | $14.44 | $14.40 | 26,363 |
| 2024-07-19 | $14.45 | $14.46 | $14.40 | $14.40 | $14.36 | 12,588 |
| 2024-07-18 | $14.46 | $14.47 | $14.46 | $14.47 | $14.43 | 2,113 |
| 2024-07-17 | $14.56 | $14.59 | $14.56 | $14.56 | $14.52 | 991 |
| 2024-07-16 | $14.49 | $14.56 | $14.47 | $14.54 | $14.49 | 106,855 |
| 2024-07-15 | $14.36 | $14.41 | $14.35 | $14.36 | $14.31 | 123,464 |
| 2024-07-12 | $14.51 | $14.52 | $14.51 | $14.52 | $14.48 | 3,439 |
| 2024-07-11 | $14.54 | $14.60 | $14.53 | $14.53 | $14.49 | 13,416 |
| 2024-07-10 | $14.52 | $14.57 | $14.52 | $14.57 | $14.52 | 1,685 |
| 2024-07-09 | $14.56 | $14.56 | $14.49 | $14.53 | $14.49 | 18,271 |
| 2024-07-08 | $14.55 | $14.62 | $14.55 | $14.61 | $14.57 | 7,269 |
| 2024-07-05 | $14.62 | $14.62 | $14.55 | $14.59 | $14.55 | 5,151 |
| 2024-07-03 | $14.60 | $14.62 | $14.58 | $14.62 | $14.57 | 5,491 |
| 2024-07-02 | $14.40 | $14.51 | $14.39 | $14.49 | $14.45 | 2,373 |
| 2024-07-01 | $14.53 | $14.55 | $14.43 | $14.43 | $14.39 | 7,283 |
| 2024-06-28 | $14.91 | $14.91 | $14.68 | $14.68 | $14.63 | 5,882 |
| 2024-06-27 | $14.95 | $14.95 | $14.91 | $14.91 | $14.87 | 1,841 |
| 2024-06-26 | $14.98 | $14.99 | $14.95 | $14.95 | $14.86 | 7,685 |
| 2024-06-25 | $15.05 | $15.11 | $15.05 | $15.11 | $15.02 | 987 |
| 2024-06-24 | $14.99 | $15.04 | $14.99 | $15.04 | $14.94 | 1,970 |
| 2024-06-21 | $14.96 | $15.00 | $14.95 | $14.97 | $14.88 | 4,008 |
| 2024-06-20 | $14.93 | $15.00 | $14.93 | $14.97 | $14.88 | 6,606 |
| 2024-06-18 | $14.95 | $15.04 | $14.93 | $15.04 | $14.95 | 9,400 |
| 2024-06-17 | $14.92 | $15.02 | $14.91 | $15.02 | $14.93 | 12,697 |
| 2024-06-14 | $15.05 | $15.10 | $15.02 | $15.09 | $15.09 | 8,915 |
| 2024-06-13 | $14.77 | $14.89 | $14.76 | $14.88 | $14.88 | 12,584 |
| 2024-06-12 | $14.74 | $14.86 | $14.73 | $14.79 | $14.79 | 32,030 |
| 2024-06-11 | $14.73 | $14.80 | $14.72 | $14.80 | $14.80 | 6,245 |
| 2024-06-10 | $14.76 | $14.76 | $14.72 | $14.75 | $14.75 | 1,909 |
| 2024-06-07 | $14.86 | $14.86 | $14.79 | $14.86 | $14.86 | 9,027 |
| 2024-06-06 | $14.92 | $14.96 | $14.92 | $14.96 | $14.96 | 1,827 |
| 2024-06-05 | $14.98 | $15.00 | $14.98 | $14.99 | $14.99 | 1,769 |
| 2024-06-04 | $14.88 | $14.93 | $14.85 | $14.93 | $14.93 | 3,773 |
| 2024-06-03 | $14.78 | $14.85 | $14.78 | $14.85 | $14.85 | 3,528 |
| 2024-05-31 | $14.66 | $14.68 | $14.59 | $14.59 | $14.59 | 4,468 |
| 2024-05-30 | $14.57 | $14.61 | $14.55 | $14.58 | $14.58 | 16,347 |
| 2024-05-29 | $14.58 | $14.60 | $14.58 | $14.60 | $14.56 | 1,872 |
| 2024-05-28 | $14.87 | $14.87 | $14.74 | $14.74 | $14.70 | 1,357 |
| 2024-05-24 | $14.92 | $14.96 | $14.91 | $14.96 | $14.92 | 6,453 |
| 2024-05-23 | $14.87 | $14.91 | $14.87 | $14.91 | $14.86 | 9,509 |
| 2024-05-22 | $14.81 | $14.87 | $14.81 | $14.85 | $14.81 | 4,304 |
| 2024-05-21 | $14.75 | $14.76 | $14.74 | $14.75 | $14.71 | 2,729 |
| 2024-05-20 | $14.76 | $14.76 | $14.73 | $14.75 | $14.71 | 5,168 |
| 2024-05-17 | $14.76 | $14.76 | $14.74 | $14.76 | $14.76 | 23,404 |
| 2024-05-16 | $14.88 | $14.88 | $14.83 | $14.83 | $14.83 | 3,278 |
| 2024-05-15 | $14.81 | $14.81 | $14.75 | $14.75 | $14.75 | 3,494 |
| 2024-05-14 | $14.73 | $14.74 | $14.69 | $14.73 | $14.73 | 7,300 |
| 2024-05-13 | $14.72 | $14.72 | $14.71 | $14.71 | $14.71 | 964 |
| 2024-05-10 | $14.71 | $14.72 | $14.69 | $14.72 | $14.72 | 6,302 |
| 2024-05-09 | $14.63 | $14.75 | $14.63 | $14.75 | $14.75 | 2,694 |
| 2024-05-08 | $14.70 | $14.71 | $14.69 | $14.69 | $14.69 | 5,188 |
| 2024-05-07 | $14.74 | $14.79 | $14.73 | $14.74 | $14.74 | 14,198 |
| 2024-05-06 | $14.57 | $14.66 | $14.57 | $14.66 | $14.66 | 3,569 |
| 2024-05-03 | $14.55 | $14.57 | $14.51 | $14.56 | $14.56 | 12,605 |
| 2024-05-02 | $14.53 | $14.56 | $14.49 | $14.54 | $14.54 | 28,576 |
| 2024-05-01 | $14.74 | $14.77 | $14.65 | $14.65 | $14.65 | 20,474 |
| 2024-04-30 | $14.68 | $14.70 | $14.64 | $14.65 | $14.65 | 20,915 |
| 2024-04-29 | $14.63 | $14.66 | $14.62 | $14.64 | $14.64 | 5,609 |
| 2024-04-26 | $14.59 | $14.61 | $14.57 | $14.61 | $14.61 | 6,029 |
| 2024-04-25 | $14.51 | $14.59 | $14.51 | $14.57 | $14.53 | 21,275 |
| 2024-04-24 | $14.55 | $14.56 | $14.53 | $14.56 | $14.51 | 3,375 |
| 2024-04-23 | $14.72 | $14.74 | $14.64 | $14.66 | $14.62 | 3,447 |
| 2024-04-22 | $14.71 | $14.73 | $14.68 | $14.73 | $14.68 | 3,586 |
| 2024-04-19 | $14.80 | $14.80 | $14.75 | $14.77 | $14.73 | 5,921 |
| 2024-04-18 | $14.73 | $14.74 | $14.69 | $14.72 | $14.68 | 1,975 |
| 2024-04-17 | $14.69 | $14.72 | $14.62 | $14.65 | $14.65 | 60,221 |
| 2024-04-16 | $14.60 | $14.66 | $14.56 | $14.66 | $14.66 | 4,311 |
| 2024-04-15 | $14.85 | $14.85 | $14.65 | $14.67 | $14.67 | 10,453 |
| 2024-04-12 | $14.93 | $14.95 | $14.87 | $14.89 | $14.89 | 4,473 |
| 2024-04-11 | $14.96 | $14.96 | $14.85 | $14.88 | $14.88 | 8,146 |
| 2024-04-10 | $15.10 | $15.19 | $14.96 | $14.98 | $14.98 | 14,348 |
| 2024-04-09 | $14.74 | $14.84 | $14.74 | $14.83 | $14.83 | 7,048 |
| 2024-04-08 | $14.64 | $14.73 | $14.64 | $14.72 | $14.72 | 8,580 |
| 2024-04-05 | $14.68 | $14.68 | $14.60 | $14.64 | $14.64 | 7,676 |
| 2024-04-04 | $14.72 | $14.75 | $14.63 | $14.64 | $14.64 | 6,236 |
| 2024-04-03 | $14.60 | $14.60 | $14.55 | $14.58 | $14.58 | 6,078 |
| 2024-04-02 | $14.65 | $14.67 | $14.59 | $14.66 | $14.66 | 11,236 |
| 2024-04-01 | $14.83 | $14.84 | $14.80 | $14.82 | $14.82 | 6,331 |
| 2024-03-28 | $14.91 | $15.03 | $14.91 | $14.98 | $14.98 | 15,941 |
| 2024-03-27 | $14.75 | $14.85 | $14.75 | $14.85 | $14.85 | 62,165 |
| 2024-03-26 | $14.75 | $14.76 | $14.72 | $14.75 | $14.75 | 26,199 |
| 2024-03-25 | $14.73 | $14.78 | $14.70 | $14.70 | $14.66 | 2,434 |
| 2024-03-22 | $14.86 | $14.87 | $14.78 | $14.79 | $14.74 | 10,111 |
| 2024-03-21 | $14.75 | $14.75 | $14.69 | $14.70 | $14.65 | 3,709 |
| 2024-03-20 | $14.85 | $14.88 | $14.59 | $14.66 | $14.62 | 33,885 |
| 2024-03-19 | $14.83 | $14.89 | $14.77 | $14.83 | $14.79 | 260,697 |
| 2024-03-18 | $14.87 | $14.91 | $14.84 | $14.86 | $14.81 | 12,486 |
| 2024-03-15 | $14.95 | $14.97 | $14.89 | $14.97 | $14.92 | 6,143 |
| 2024-03-14 | $14.85 | $14.85 | $14.83 | $14.83 | $14.78 | 138,867 |
| 2024-03-13 | $14.93 | $14.96 | $14.90 | $14.94 | $14.89 | 3,323 |
| 2024-03-12 | $14.96 | $15.00 | $14.92 | $14.98 | $14.94 | 5,564 |
| 2024-03-11 | $15.05 | $15.06 | $14.99 | $15.03 | $14.99 | 7,174 |
| 2024-03-08 | $14.89 | $15.00 | $14.83 | $14.92 | $14.88 | 7,610 |
| 2024-03-07 | $15.12 | $15.12 | $14.97 | $15.07 | $15.02 | 35,613 |
| 2024-03-06 | $15.03 | $15.19 | $15.03 | $15.18 | $15.13 | 13,465 |
| 2024-03-05 | $15.08 | $15.10 | $15.06 | $15.09 | $15.04 | 22,804 |
| 2024-03-04 | $14.87 | $14.95 | $14.81 | $14.93 | $14.88 | 268,648 |
| 2024-03-01 | $14.82 | $14.91 | $14.82 | $14.91 | $14.91 | 15,562 |
| 2024-02-29 | $14.87 | $14.93 | $14.86 | $14.92 | $14.92 | 4,047 |
| 2024-02-28 | $14.77 | $14.83 | $14.77 | $14.83 | $14.83 | 42,634 |
| 2024-02-27 | $14.86 | $14.87 | $14.85 | $14.85 | $14.85 | 14,315 |
| 2024-02-26 | $15.03 | $15.03 | $14.91 | $14.96 | $14.91 | 14,176 |
| 2024-02-23 | $14.76 | $15.00 | $14.76 | $15.00 | $14.95 | 27,246 |
| 2024-02-22 | $14.63 | $14.73 | $14.63 | $14.72 | $14.68 | 88,326 |
| 2024-02-21 | $14.59 | $14.60 | $14.53 | $14.59 | $14.55 | 30,954 |
| 2024-02-20 | $14.55 | $14.62 | $14.55 | $14.58 | $14.58 | 28,930 |
| 2024-02-16 | $14.70 | $14.71 | $14.67 | $14.69 | $14.69 | 70,558 |
| 2024-02-15 | $14.63 | $14.68 | $14.59 | $14.65 | $14.65 | 254,209 |
| 2024-02-14 | $14.58 | $14.58 | $14.53 | $14.57 | $14.57 | 29,480 |
| 2024-02-13 | $14.55 | $14.70 | $14.55 | $14.66 | $14.66 | 231,096 |
| 2024-02-12 | $14.53 | $14.53 | $14.46 | $14.53 | $14.53 | 8,292 |
| 2024-02-09 | $14.58 | $14.60 | $14.55 | $14.57 | $14.57 | 23,134 |
| 2024-02-08 | $14.51 | $14.53 | $14.43 | $14.49 | $14.49 | 40,224 |
| 2024-02-07 | $14.54 | $14.59 | $14.54 | $14.58 | $14.58 | 23,659 |
| 2024-02-06 | $14.53 | $14.63 | $14.53 | $14.59 | $14.59 | 9,895 |
| 2024-02-05 | $14.59 | $14.62 | $14.56 | $14.62 | $14.62 | 89,648 |
| 2024-02-02 | $14.75 | $14.80 | $14.70 | $14.79 | $14.79 | 39,237 |
| 2024-02-01 | $14.64 | $14.84 | $14.64 | $14.84 | $14.84 | 80,655 |
| 2024-01-31 | $14.50 | $14.54 | $14.37 | $14.42 | $14.42 | 63,082 |
| 2024-01-30 | $14.40 | $14.51 | $14.37 | $14.51 | $14.51 | 189,116 |
| 2024-01-29 | $14.27 | $14.37 | $14.25 | $14.29 | $14.29 | 162,914 |
| 2024-01-26 | $14.27 | $14.30 | $14.22 | $14.29 | $14.25 | 66,606 |
| 2024-01-25 | $14.28 | $14.31 | $14.15 | $14.21 | $14.17 | 66,991 |
| 2024-01-24 | $14.33 | $14.33 | $14.18 | $14.21 | $14.17 | 96,815 |
| 2024-01-23 | $14.32 | $14.32 | $14.20 | $14.28 | $14.24 | 159,788 |
| 2024-01-22 | $14.45 | $14.49 | $14.36 | $14.38 | $14.34 | 1,395,330 |
| 2024-01-19 | $14.29 | $14.40 | $14.28 | $14.39 | $14.34 | 41,063 |
| 2024-01-18 | $14.36 | $14.37 | $14.28 | $14.29 | $14.25 | 73,443 |
| 2024-01-17 | $14.43 | $14.51 | $14.39 | $14.43 | $14.39 | 99,464 |
| 2024-01-16 | $14.44 | $14.44 | $14.28 | $14.37 | $14.33 | 346,224 |
| 2024-01-12 | $14.52 | $14.58 | $14.51 | $14.52 | $14.47 | 110,727 |
| 2024-01-11 | $14.60 | $14.62 | $14.51 | $14.57 | $14.53 | 125,355 |
| 2024-01-10 | $14.72 | $14.74 | $14.61 | $14.62 | $14.58 | 443,065 |
| 2024-01-09 | $14.75 | $14.80 | $14.73 | $14.74 | $14.69 | 173,306 |
| 2024-01-08 | $14.71 | $14.84 | $14.71 | $14.80 | $14.76 | 88,386 |
| 2024-01-05 | $14.80 | $14.88 | $14.74 | $14.75 | $14.71 | 343,902 |
| 2024-01-04 | $14.89 | $14.93 | $14.88 | $14.90 | $14.86 | 245,902 |
| 2024-01-03 | $14.91 | $15.06 | $14.88 | $15.02 | $14.98 | 93,226 |
| 2024-01-02 | $14.97 | $15.01 | $14.92 | $15.01 | $14.97 | 246,744 |
| 2023-12-29 | $15.02 | $15.12 | $14.96 | $15.01 | $14.97 | 286,629 |
| 2023-12-28 | $15.12 | $15.22 | $15.12 | $15.15 | $15.10 | 195,164 |
| 2023-12-27 | $15.12 | $15.20 | $15.08 | $15.17 | $15.12 | 89,022 |
| 2023-12-26 | $15.14 | $15.15 | $15.11 | $15.13 | $14.95 | 92,327 |
| 2023-12-22 | $15.25 | $15.25 | $15.09 | $15.15 | $14.96 | 69,660 |
| 2023-12-21 | $15.25 | $15.25 | $15.11 | $15.14 | $14.95 | 31,822 |
| 2023-12-20 | $15.26 | $15.31 | $15.21 | $15.29 | $15.10 | 50,444 |
| 2023-12-19 | $15.27 | $15.29 | $15.24 | $15.25 | $15.06 | 26,351 |
| 2023-12-18 | $15.15 | $15.20 | $15.09 | $15.17 | $14.99 | 76,143 |
| 2023-12-15 | $15.24 | $15.29 | $15.19 | $15.29 | $15.29 | 73,391 |
| 2023-12-14 | $14.99 | $15.20 | $14.96 | $15.19 | $15.19 | 73,774 |
| 2023-12-13 | $14.89 | $14.92 | $14.79 | $14.84 | $14.84 | 30,955 |
| 2023-12-12 | $14.75 | $14.85 | $14.73 | $14.83 | $14.83 | 180,219 |
| 2023-12-11 | $14.81 | $14.81 | $14.70 | $14.77 | $14.77 | 46,883 |
| 2023-12-08 | $14.79 | $14.83 | $14.75 | $14.83 | $14.83 | 64,457 |
| 2023-12-07 | $14.80 | $14.91 | $14.76 | $14.82 | $14.82 | 45,911 |
| 2023-12-06 | $14.75 | $14.95 | $14.70 | $14.89 | $14.89 | 104,042 |
| 2023-12-05 | $14.50 | $14.65 | $14.50 | $14.65 | $14.65 | 150,728 |
| 2023-12-04 | $14.38 | $14.41 | $14.33 | $14.40 | $14.40 | 36,766 |
| 2023-12-01 | $14.29 | $14.41 | $14.25 | $14.38 | $14.38 | 106,444 |
| 2023-11-30 | $14.29 | $14.33 | $14.21 | $14.21 | $14.21 | 95,656 |
| 2023-11-29 | $14.26 | $14.34 | $14.23 | $14.34 | $14.34 | 110,488 |
| 2023-11-28 | $14.36 | $14.36 | $14.21 | $14.25 | $14.25 | 441,589 |
| 2023-11-27 | $14.34 | $14.44 | $14.28 | $14.44 | $14.40 | 396,976 |
| 2023-11-24 | $14.30 | $14.30 | $14.25 | $14.26 | $14.22 | 124,832 |
| 2023-11-22 | $14.39 | $14.43 | $14.33 | $14.38 | $14.34 | 35,856 |
| 2023-11-21 | $14.26 | $14.34 | $14.21 | $14.30 | $14.26 | 112,220 |
| 2023-11-20 | $14.25 | $14.42 | $14.21 | $14.39 | $14.35 | 89,663 |
| 2023-11-17 | $14.28 | $14.35 | $14.23 | $14.30 | $14.25 | 83,249 |
| 2023-11-16 | $14.07 | $14.19 | $14.07 | $14.13 | $14.09 | 210,171 |
| 2023-11-15 | $14.18 | $14.21 | $14.11 | $14.11 | $14.07 | 18,810 |
| 2023-11-14 | $14.31 | $14.31 | $14.09 | $14.18 | $14.14 | 12,773 |
| 2023-11-13 | $14.16 | $14.21 | $14.10 | $14.19 | $14.15 | 11,508 |
| 2023-11-10 | $14.14 | $14.28 | $14.14 | $14.23 | $14.19 | 7,459 |
| 2023-11-09 | $14.24 | $14.24 | $13.95 | $14.13 | $14.09 | 6,650 |
| 2023-11-08 | $14.23 | $14.40 | $14.22 | $14.40 | $14.36 | 29,912 |
| 2023-11-07 | $14.07 | $14.12 | $14.05 | $14.10 | $14.10 | 138,584 |
| 2023-11-06 | $13.96 | $14.01 | $13.93 | $13.98 | $13.98 | 10,569 |
| 2023-11-03 | $14.07 | $14.09 | $13.85 | $13.85 | $13.85 | 32,082 |
| 2023-11-02 | $13.84 | $14.00 | $13.81 | $14.00 | $14.00 | 23,623 |
| 2023-11-01 | $13.68 | $13.70 | $13.56 | $13.60 | $13.60 | 72,530 |
| 2023-10-31 | $13.67 | $13.73 | $13.47 | $13.47 | $13.47 | 213,244 |
| 2023-10-30 | $13.57 | $13.59 | $13.48 | $13.59 | $13.59 | 4,800 |
| 2023-10-27 | $13.60 | $13.61 | $13.53 | $13.56 | $13.56 | 16,275 |
| 2023-10-26 | $13.59 | $13.72 | $13.54 | $13.69 | $13.65 | 19,562 |
| 2023-10-25 | $13.69 | $13.71 | $13.61 | $13.67 | $13.63 | 11,289 |
| 2023-10-24 | $13.77 | $13.92 | $13.77 | $13.92 | $13.88 | 138,179 |
| 2023-10-23 | $13.57 | $13.89 | $13.51 | $13.66 | $13.62 | 125,029 |
| 2023-10-20 | $13.62 | $13.66 | $13.57 | $13.57 | $13.53 | 22,228 |
| 2023-10-19 | $13.91 | $14.05 | $13.66 | $13.66 | $13.62 | 16,339 |
| 2023-10-18 | $13.92 | $14.00 | $13.89 | $13.98 | $13.94 | 18,809 |
| 2023-10-17 | $13.92 | $14.08 | $13.92 | $14.05 | $14.01 | 20,951 |
| 2023-10-16 | $14.02 | $14.06 | $13.97 | $14.06 | $14.02 | 38,488 |
| 2023-10-13 | $14.16 | $14.19 | $14.13 | $14.18 | $14.14 | 41,074 |
| 2023-10-12 | $14.28 | $14.28 | $13.87 | $13.95 | $13.91 | 24,459 |
| 2023-10-11 | $14.15 | $14.27 | $14.14 | $14.25 | $14.21 | 117,568 |
| 2023-10-10 | $13.81 | $13.95 | $13.78 | $13.93 | $13.89 | 14,076 |
| 2023-10-09 | $13.70 | $13.89 | $13.67 | $13.89 | $13.85 | 31,289 |
| 2023-10-06 | $13.74 | $13.92 | $13.71 | $13.72 | $13.68 | 33,362 |
| 2023-10-05 | $13.93 | $13.97 | $13.88 | $13.89 | $13.84 | 80,817 |
| 2023-10-04 | $14.02 | $14.03 | $13.93 | $14.01 | $13.97 | 20,817 |
| 2023-10-03 | $14.04 | $14.05 | $13.87 | $13.91 | $13.87 | 122,582 |
| 2023-10-02 | $14.32 | $14.35 | $14.16 | $14.22 | $14.18 | 82,061 |
| 2023-09-29 | $14.26 | $14.36 | $14.19 | $14.23 | $14.19 | 35,167 |
| 2023-09-28 | $14.19 | $14.32 | $14.11 | $14.27 | $14.22 | 63,040 |
| 2023-09-27 | $14.47 | $14.47 | $14.31 | $14.38 | $14.34 | 120,250 |
| 2023-09-26 | $14.42 | $14.48 | $14.34 | $14.36 | $14.27 | 72,323 |
| 2023-09-25 | $14.53 | $14.58 | $14.48 | $14.48 | $14.39 | 75,909 |
| 2023-09-22 | $14.74 | $14.86 | $14.73 | $14.83 | $14.74 | 34,350 |
| 2023-09-21 | $14.96 | $14.96 | $14.76 | $14.77 | $14.68 | 34,810 |
| 2023-09-20 | $15.08 | $15.23 | $15.08 | $15.22 | $15.13 | 80,630 |
| 2023-09-19 | $15.06 | $15.15 | $15.03 | $15.10 | $15.01 | 63,616 |
| 2023-09-18 | $15.00 | $15.10 | $15.00 | $15.10 | $15.01 | 6,608 |
| 2023-09-15 | $15.04 | $15.06 | $15.01 | $15.01 | $14.92 | 17,439 |
| 2023-09-14 | $15.05 | $15.08 | $14.98 | $15.04 | $14.95 | 30,896 |
| 2023-09-13 | $15.17 | $15.20 | $15.13 | $15.14 | $15.05 | 28,015 |
| 2023-09-12 | $15.15 | $15.20 | $15.11 | $15.20 | $15.11 | 8,621 |
| 2023-09-11 | $15.11 | $15.14 | $15.09 | $15.10 | $15.01 | 7,127 |
| 2023-09-08 | $15.13 | $15.20 | $15.13 | $15.20 | $15.11 | 17,063 |
| 2023-09-07 | $15.17 | $15.17 | $15.07 | $15.11 | $15.02 | 98,183 |
| 2023-09-06 | $15.06 | $15.19 | $15.03 | $15.15 | $15.06 | 29,110 |
| 2023-09-05 | $15.06 | $15.06 | $14.95 | $14.95 | $14.86 | 13,062 |
| 2023-09-01 | $15.09 | $15.11 | $15.03 | $15.07 | $15.07 | 15,711 |
| 2023-08-31 | $15.25 | $15.40 | $15.25 | $15.34 | $15.34 | 17,722 |
| 2023-08-30 | $15.19 | $15.25 | $15.19 | $15.25 | $15.25 | 12,872 |
| 2023-08-29 | $15.23 | $15.37 | $15.23 | $15.29 | $15.29 | 77,848 |
| 2023-08-28 | $15.45 | $15.45 | $15.27 | $15.32 | $15.27 | 97,094 |
| 2023-08-25 | $15.32 | $15.49 | $15.32 | $15.42 | $15.37 | 83,654 |
| 2023-08-24 | $15.45 | $15.45 | $15.31 | $15.34 | $15.29 | 98,015 |
| 2023-08-23 | $15.28 | $15.45 | $15.22 | $15.44 | $15.39 | 64,409 |
| 2023-08-22 | $15.10 | $15.27 | $15.08 | $15.26 | $15.21 | 75,070 |
| 2023-08-21 | $14.98 | $15.02 | $14.93 | $15.02 | $14.98 | 48,161 |
| 2023-08-18 | $15.01 | $15.18 | $15.01 | $15.12 | $15.07 | 144,071 |
| 2023-08-17 | $15.05 | $15.14 | $15.00 | $15.13 | $15.08 | 110,768 |
| 2023-08-16 | $15.11 | $15.22 | $15.11 | $15.17 | $15.12 | 137,358 |
| 2023-08-15 | $15.28 | $15.28 | $15.15 | $15.24 | $15.19 | 159,461 |
| 2023-08-14 | $15.26 | $15.38 | $15.26 | $15.29 | $15.24 | 125,476 |
| 2023-08-11 | $15.18 | $15.26 | $15.18 | $15.25 | $15.20 | 61,552 |
| 2023-08-10 | $15.25 | $15.25 | $15.09 | $15.09 | $15.04 | 70,025 |
| 2023-08-09 | $15.16 | $15.27 | $15.15 | $15.24 | $15.19 | 89,121 |
| 2023-08-08 | $15.13 | $15.21 | $15.06 | $15.09 | $15.09 | 575,564 |
| 2023-08-07 | $15.08 | $15.08 | $14.95 | $14.95 | $14.95 | 481,674 |
| 2023-08-04 | $14.95 | $15.15 | $14.95 | $15.08 | $15.08 | 826,830 |
| 2023-08-03 | $15.07 | $15.09 | $14.92 | $14.98 | $14.98 | 332,313 |
| 2023-08-02 | $15.39 | $15.39 | $15.26 | $15.33 | $15.33 | 402,587 |
| 2023-08-01 | $15.76 | $15.76 | $15.55 | $15.60 | $15.60 | 220,594 |
| 2023-07-31 | $15.78 | $15.83 | $15.74 | $15.79 | $15.79 | 76,053 |
| 2023-07-28 | $15.73 | $15.81 | $15.72 | $15.79 | $15.79 | 127,491 |
| 2023-07-27 | $15.88 | $15.90 | $15.74 | $15.78 | $15.78 | 147,661 |
| 2023-07-26 | $16.10 | $16.12 | $15.93 | $15.94 | $15.89 | 143,333 |
| 2023-07-25 | $16.10 | $16.12 | $16.04 | $16.04 | $15.99 | 89,965 |
| 2023-07-24 | $16.03 | $16.08 | $16.00 | $16.06 | $16.01 | 66,120 |
| 2023-07-21 | $16.08 | $16.10 | $15.99 | $16.02 | $15.97 | 150,325 |
| 2023-07-20 | $16.08 | $16.14 | $15.98 | $16.00 | $15.95 | 171,091 |
| 2023-07-19 | $15.88 | $16.04 | $15.83 | $16.04 | $15.99 | 226,982 |
| 2023-07-18 | $15.83 | $15.90 | $15.78 | $15.87 | $15.82 | 989,522 |
| 2023-07-17 | $15.79 | $15.82 | $15.76 | $15.81 | $15.76 | 163,379 |
| 2023-07-14 | $15.86 | $15.91 | $15.78 | $15.87 | $15.82 | 280,039 |
| 2023-07-13 | $15.73 | $15.78 | $15.72 | $15.76 | $15.71 | 349,310 |
| 2023-07-12 | $15.79 | $15.89 | $15.72 | $15.86 | $15.81 | 958,558 |
| 2023-07-11 | $15.92 | $15.98 | $15.85 | $15.94 | $15.89 | 411,194 |
| 2023-07-10 | $16.00 | $16.00 | $15.89 | $15.89 | $15.84 | 542,988 |
| 2023-07-07 | $16.09 | $16.10 | $16.00 | $16.09 | $16.09 | 57,896 |
| 2023-07-06 | $16.28 | $16.36 | $16.16 | $16.16 | $16.16 | 289,728 |
| 2023-07-05 | $16.30 | $16.31 | $16.24 | $16.25 | $16.25 | 60,384 |
| 2023-07-03 | $16.33 | $16.38 | $16.32 | $16.32 | $16.32 | 39,330 |
| 2023-06-30 | $16.13 | $16.32 | $16.11 | $16.27 | $16.27 | 150,291 |
| 2023-06-29 | $16.00 | $16.07 | $15.96 | $16.06 | $16.06 | 342,131 |
| 2023-06-28 | $16.02 | $16.08 | $15.92 | $16.05 | $16.05 | 240,019 |
| 2023-06-27 | $16.06 | $16.10 | $16.03 | $16.08 | $16.03 | 87,194 |
| 2023-06-26 | $16.05 | $16.07 | $16.00 | $16.00 | $15.95 | 57,595 |
| 2023-06-23 | $16.04 | $16.07 | $16.00 | $16.03 | $15.98 | 129,047 |
| 2023-06-22 | $16.01 | $16.01 | $15.95 | $15.97 | $15.92 | 73,545 |
| 2023-06-21 | $15.96 | $16.05 | $15.86 | $16.03 | $15.98 | 104,224 |
| 2023-06-20 | $15.97 | $16.03 | $15.93 | $15.99 | $15.94 | 224,540 |
| 2023-06-16 | $15.85 | $15.94 | $15.85 | $15.90 | $15.90 | 93,081 |
| 2023-06-15 | $15.85 | $15.89 | $15.75 | $15.78 | $15.78 | 145,823 |
| 2023-06-14 | $15.60 | $15.88 | $15.58 | $15.84 | $15.84 | 231,432 |
| 2023-06-13 | $15.47 | $15.69 | $15.47 | $15.69 | $15.69 | 185,548 |
| 2023-06-12 | $15.69 | $15.70 | $15.54 | $15.67 | $15.67 | 20,351 |
| 2023-06-09 | $15.56 | $15.69 | $15.56 | $15.67 | $15.67 | 16,732 |
| 2023-06-08 | $15.40 | $15.59 | $15.37 | $15.59 | $15.59 | 77,608 |
| 2023-06-07 | $15.67 | $15.68 | $15.49 | $15.51 | $15.51 | 31,814 |
| 2023-06-06 | $15.53 | $15.65 | $15.52 | $15.64 | $15.64 | 40,785 |
| 2023-06-05 | $15.55 | $15.59 | $15.51 | $15.52 | $15.52 | 26,947 |
| 2023-06-02 | $15.55 | $15.57 | $15.53 | $15.55 | $15.55 | 31,108 |
| 2023-06-01 | $15.65 | $15.67 | $15.54 | $15.58 | $15.58 | 16,318 |
| 2023-05-31 | $15.49 | $15.63 | $15.49 | $15.63 | $15.63 | 45,861 |
| 2023-05-30 | $15.57 | $15.60 | $15.50 | $15.53 | $15.53 | 85,626 |
| 2023-05-26 | $15.41 | $15.49 | $15.41 | $15.49 | $15.49 | 57,434 |
| 2023-05-25 | $15.40 | $15.44 | $15.33 | $15.44 | $15.39 | 38,539 |
| 2023-05-24 | $15.32 | $15.33 | $15.26 | $15.26 | $15.21 | 48,677 |
| 2023-05-23 | $15.24 | $15.31 | $15.24 | $15.29 | $15.29 | 51,034 |
| 2023-05-22 | $15.31 | $15.33 | $15.19 | $15.20 | $15.20 | 178,758 |
| 2023-05-19 | $15.31 | $15.35 | $15.23 | $15.29 | $15.29 | 87,505 |
| 2023-05-18 | $15.30 | $15.37 | $15.25 | $15.31 | $15.31 | 81,834 |
| 2023-05-17 | $15.31 | $15.31 | $15.26 | $15.29 | $15.29 | 155,534 |
| 2023-05-16 | $15.16 | $15.26 | $15.10 | $15.24 | $15.24 | 499,251 |
| 2023-05-15 | $15.30 | $15.32 | $15.24 | $15.25 | $15.25 | 1,234,002 |
| 2023-05-12 | $15.48 | $15.54 | $15.44 | $15.47 | $15.47 | 412,130 |
| 2023-05-11 | $15.41 | $15.46 | $15.36 | $15.45 | $15.45 | 148,537 |
| 2023-05-10 | $15.34 | $15.40 | $15.29 | $15.34 | $15.34 | 230,747 |
| 2023-05-09 | $15.41 | $15.43 | $15.31 | $15.35 | $15.35 | 247,674 |
| 2023-05-08 | $15.45 | $15.45 | $15.37 | $15.41 | $15.41 | 233,250 |
| 2023-05-05 | $15.45 | $15.56 | $15.43 | $15.55 | $15.55 | 162,955 |
| 2023-05-04 | $15.50 | $15.59 | $15.46 | $15.47 | $15.47 | 464,607 |
| 2023-05-03 | $15.62 | $15.68 | $15.54 | $15.58 | $15.58 | 267,516 |
| 2023-05-02 | $15.61 | $15.66 | $15.56 | $15.59 | $15.59 | 472,239 |
| 2023-05-01 | $15.78 | $15.78 | $15.48 | $15.55 | $15.55 | 639,124 |
| 2023-04-28 | $15.75 | $15.79 | $15.74 | $15.77 | $15.77 | 174,913 |
| 2023-04-27 | $15.67 | $15.68 | $15.60 | $15.67 | $15.67 | 122,039 |
| 2023-04-26 | $15.79 | $15.82 | $15.69 | $15.70 | $15.70 | 120,318 |
| 2023-04-25 | $15.76 | $15.84 | $15.73 | $15.76 | $15.71 | 698,935 |
| 2023-04-24 | $15.69 | $15.73 | $15.68 | $15.73 | $15.68 | 310,994 |
| 2023-04-21 | $15.70 | $15.71 | $15.62 | $15.65 | $15.60 | 122,841 |
| 2023-04-20 | $15.70 | $15.72 | $15.64 | $15.68 | $15.63 | 181,502 |
| 2023-04-19 | $15.65 | $15.71 | $15.63 | $15.71 | $15.66 | 220,653 |
| 2023-04-18 | $15.60 | $15.66 | $15.58 | $15.64 | $15.59 | 199,338 |
| 2023-04-17 | $15.71 | $15.72 | $15.65 | $15.66 | $15.61 | 157,358 |
| 2023-04-14 | $15.75 | $15.77 | $15.68 | $15.72 | $15.67 | 627,856 |
| 2023-04-13 | $15.85 | $15.85 | $15.75 | $15.76 | $15.71 | 864,900 |
| 2023-04-12 | $15.92 | $15.93 | $15.84 | $15.90 | $15.85 | 305,127 |
| 2023-04-11 | $15.93 | $16.02 | $15.89 | $16.01 | $15.96 | 157,773 |
| 2023-04-10 | $16.05 | $16.06 | $15.90 | $15.96 | $15.91 | 147,094 |
| 2023-04-06 | $15.97 | $16.05 | $15.97 | $16.02 | $15.97 | 252,286 |
| 2023-04-05 | $15.81 | $15.93 | $15.79 | $15.90 | $15.85 | 177,154 |
| 2023-04-04 | $15.72 | $15.86 | $15.72 | $15.80 | $15.75 | 99,620 |
| 2023-04-03 | $15.87 | $15.89 | $15.79 | $15.82 | $15.77 | 381,510 |
| 2023-03-31 | $15.83 | $15.85 | $15.76 | $15.83 | $15.78 | 275,723 |
| 2023-03-30 | $15.80 | $15.83 | $15.75 | $15.78 | $15.73 | 205,693 |
| 2023-03-29 | $15.77 | $15.81 | $15.71 | $15.80 | $15.75 | 302,185 |
| 2023-03-28 | $15.90 | $15.91 | $15.81 | $15.87 | $15.77 | 628,245 |
| 2023-03-27 | $15.97 | $16.00 | $15.84 | $15.87 | $15.77 | 440,639 |
| 2023-03-24 | $16.00 | $16.00 | $15.93 | $15.99 | $15.89 | 218,348 |
| 2023-03-23 | $15.87 | $16.34 | $15.77 | $15.96 | $15.86 | 1,377,958 |
| 2023-03-22 | $16.00 | $16.10 | $15.85 | $15.93 | $15.83 | 212,326 |
| 2023-03-21 | $16.10 | $16.10 | $16.02 | $16.04 | $15.94 | 173,490 |
| 2023-03-20 | $16.13 | $16.24 | $16.10 | $16.12 | $16.02 | 199,725 |
| 2023-03-17 | $16.21 | $16.25 | $16.07 | $16.07 | $16.07 | 22,089 |
| 2023-03-16 | $16.28 | $16.49 | $16.11 | $16.11 | $16.11 | 78,906 |
| 2023-03-15 | $16.23 | $16.32 | $16.07 | $16.21 | $16.21 | 113,371 |
| 2023-03-14 | $16.22 | $16.27 | $16.04 | $16.04 | $16.04 | 42,060 |
| 2023-03-13 | $16.28 | $16.34 | $15.94 | $16.07 | $16.07 | 341,777 |
| 2023-03-10 | $15.75 | $16.01 | $15.72 | $15.99 | $15.99 | 67,238 |
| 2023-03-09 | $15.74 | $15.78 | $15.69 | $15.70 | $15.70 | 161,089 |
| 2023-03-08 | $15.92 | $15.99 | $15.86 | $15.88 | $15.88 | 73,244 |
| 2023-03-07 | $15.65 | $15.83 | $15.65 | $15.83 | $15.83 | 37,469 |
| 2023-03-06 | $15.74 | $15.80 | $15.65 | $15.66 | $15.66 | 81,652 |
| 2023-03-03 | $15.61 | $15.74 | $15.60 | $15.73 | $15.73 | 52,196 |
| 2023-03-02 | $15.43 | $15.46 | $15.35 | $15.46 | $15.46 | 154,786 |
| 2023-03-01 | $15.52 | $15.54 | $15.42 | $15.51 | $15.51 | 131,364 |
| 2023-02-28 | $15.37 | $15.51 | $15.37 | $15.49 | $15.49 | 81,583 |
| 2023-02-27 | $15.42 | $15.47 | $15.36 | $15.36 | $15.36 | 191,970 |
| 2023-02-24 | $15.60 | $15.61 | $15.49 | $15.52 | $15.52 | 8,188 |
| 2023-02-23 | $15.51 | $15.56 | $15.48 | $15.55 | $15.50 | 17,240 |
| 2023-02-22 | $15.40 | $15.44 | $15.39 | $15.44 | $15.39 | 9,531 |
| 2023-02-21 | $15.41 | $15.42 | $15.32 | $15.33 | $15.28 | 25,050 |
| 2023-02-17 | $15.35 | $15.43 | $15.33 | $15.43 | $15.39 | 5,985 |
| 2023-02-16 | $15.45 | $15.45 | $15.32 | $15.34 | $15.29 | 37,475 |
| 2023-02-15 | $15.69 | $15.70 | $15.56 | $15.58 | $15.53 | 27,998 |
| 2023-02-14 | $15.64 | $15.71 | $15.53 | $15.70 | $15.66 | 15,043 |
| 2023-02-13 | $15.51 | $15.53 | $15.47 | $15.50 | $15.45 | 9,366 |
| 2023-02-10 | $15.41 | $15.41 | $15.25 | $15.28 | $15.23 | 9,478 |
| 2023-02-09 | $15.66 | $15.71 | $15.43 | $15.43 | $15.38 | 85,145 |
| 2023-02-08 | $15.36 | $15.49 | $15.36 | $15.49 | $15.45 | 6,552 |
| 2023-02-07 | $15.55 | $15.55 | $15.46 | $15.48 | $15.43 | 5,656 |
| 2023-02-06 | $15.52 | $15.63 | $15.50 | $15.63 | $15.58 | 6,667 |
| 2023-02-03 | $15.38 | $15.45 | $15.33 | $15.43 | $15.38 | 75,149 |
| 2023-02-02 | $15.47 | $15.49 | $15.42 | $15.42 | $15.37 | 5,440 |
| 2023-02-01 | $15.46 | $15.47 | $15.36 | $15.44 | $15.40 | 18,105 |
| 2023-01-31 | $15.37 | $15.37 | $15.24 | $15.36 | $15.31 | 55,370 |
| 2023-01-30 | $15.44 | $15.49 | $15.42 | $15.42 | $15.37 | 54,404 |
| 2023-01-27 | $15.36 | $15.42 | $15.34 | $15.36 | $15.31 | 156,828 |
| 2023-01-26 | $15.41 | $15.44 | $15.36 | $15.41 | $15.32 | 4,705 |
| 2023-01-25 | $15.42 | $15.44 | $15.34 | $15.44 | $15.34 | 4,970 |
| 2023-01-24 | $15.29 | $15.46 | $15.22 | $15.43 | $15.34 | 14,488 |
| 2023-01-23 | $15.21 | $15.28 | $15.04 | $15.25 | $15.16 | 113,713 |
| 2023-01-20 | $15.35 | $15.35 | $15.22 | $15.23 | $15.14 | 12,345 |
| 2023-01-19 | $15.42 | $15.43 | $15.34 | $15.39 | $15.30 | 19,977 |
| 2023-01-18 | $15.45 | $15.48 | $15.26 | $15.47 | $15.38 | 175,843 |
| 2023-01-17 | $15.25 | $15.34 | $15.25 | $15.28 | $15.19 | 4,919 |
| 2023-01-13 | $15.37 | $15.49 | $15.37 | $15.40 | $15.40 | 9,906 |
| 2023-01-12 | $15.21 | $15.49 | $15.13 | $15.49 | $15.49 | 47,387 |
| 2023-01-11 | $15.37 | $15.37 | $15.30 | $15.32 | $15.32 | 41,196 |
| 2023-01-10 | $15.18 | $15.22 | $15.18 | $15.20 | $15.20 | 11,260 |
| 2023-01-09 | $15.26 | $15.44 | $15.26 | $15.43 | $15.43 | 22,161 |
| 2023-01-06 | $15.27 | $15.43 | $15.24 | $15.38 | $15.38 | 25,718 |
| 2023-01-05 | $15.28 | $15.44 | $15.28 | $15.41 | $15.41 | 27,459 |
| 2023-01-04 | $15.30 | $15.35 | $15.19 | $15.27 | $15.27 | 36,844 |
| 2023-01-03 | $15.31 | $15.31 | $15.18 | $15.21 | $15.21 | 20,223 |
| 2022-12-30 | $15.07 | $15.18 | $15.04 | $15.06 | $15.06 | 80,179 |
| 2022-12-29 | $15.00 | $15.18 | $15.00 | $15.10 | $15.10 | 95,729 |
| 2022-12-28 | $15.13 | $15.15 | $14.91 | $14.96 | $14.96 | 207,221 |
| 2022-12-27 | $20.72 | $20.78 | $20.67 | $20.69 | $14.96 | 13,335 |
| 2022-12-23 | $21.04 | $21.05 | $20.90 | $20.90 | $15.11 | 24,691 |
| 2022-12-22 | $21.08 | $21.19 | $21.08 | $21.17 | $15.30 | 7,006 |
| 2022-12-21 | $21.17 | $21.17 | $21.00 | $21.07 | $15.23 | 14,775 |
| 2022-12-20 | $21.06 | $21.12 | $21.03 | $21.09 | $15.25 | 52,136 |
| 2022-12-19 | $21.38 | $21.41 | $21.24 | $21.37 | $15.44 | 33,757 |
| 2022-12-16 | $21.49 | $21.67 | $21.43 | $21.54 | $15.57 | 13,638 |
| 2022-12-15 | $21.77 | $21.96 | $21.77 | $21.82 | $15.77 | 23,325 |
| 2022-12-14 | $21.61 | $21.77 | $21.47 | $21.77 | $15.74 | 11,302 |
| 2022-12-13 | $21.78 | $21.90 | $21.71 | $21.72 | $15.70 | 8,321 |
| 2022-12-12 | $21.83 | $21.85 | $21.63 | $21.66 | $15.66 | 17,654 |
| 2022-12-09 | $21.82 | $21.83 | $21.54 | $21.54 | $15.57 | 23,723 |
| 2022-12-08 | $21.97 | $22.10 | $21.96 | $22.10 | $15.97 | 43,364 |
| 2022-12-07 | $21.92 | $22.05 | $21.92 | $22.00 | $15.90 | 65,549 |
| 2022-12-06 | $21.65 | $21.78 | $21.56 | $21.73 | $15.70 | 11,258 |
| 2022-12-05 | $21.37 | $21.50 | $21.30 | $21.48 | $15.53 | 8,143 |
| 2022-12-02 | $21.37 | $21.45 | $21.26 | $21.41 | $15.48 | 69,034 |
| 2022-12-01 | $20.92 | $21.32 | $20.86 | $21.30 | $15.39 | 133,109 |
| 2022-11-30 | $20.96 | $21.06 | $20.72 | $20.74 | $14.99 | 67,552 |
| 2022-11-29 | $21.01 | $21.11 | $20.95 | $20.96 | $15.15 | 17,849 |
| 2022-11-28 | $21.28 | $21.28 | $21.11 | $21.16 | $15.30 | 4,576 |
| 2022-11-25 | $21.15 | $21.15 | $21.10 | $21.13 | $21.13 | 1,670 |
| 2022-11-23 | $21.13 | $21.28 | $21.08 | $21.25 | $21.25 | 42,620 |
| 2022-11-22 | $20.80 | $20.95 | $20.80 | $20.92 | $20.92 | 12,982 |
| 2022-11-21 | $20.76 | $20.76 | $20.69 | $20.72 | $20.72 | 4,463 |
| 2022-11-18 | $20.69 | $20.69 | $20.59 | $20.64 | $20.64 | 16,629 |
| 2022-11-17 | $20.60 | $20.70 | $20.57 | $20.70 | $20.70 | 3,469 |
| 2022-11-16 | $20.35 | $20.69 | $20.35 | $20.68 | $20.68 | 10,659 |
| 2022-11-15 | $20.04 | $20.25 | $20.04 | $20.24 | $20.24 | 24,770 |
| 2022-11-14 | $20.11 | $20.15 | $20.01 | $20.05 | $20.05 | 10,920 |
| 2022-11-11 | $20.08 | $20.20 | $20.08 | $20.14 | $20.14 | 12,505 |
| 2022-11-10 | $19.90 | $20.14 | $19.88 | $20.10 | $20.10 | 24,390 |
| 2022-11-09 | $19.80 | $19.91 | $19.66 | $19.82 | $19.82 | 38,508 |
| 2022-11-08 | $19.89 | $19.97 | $19.88 | $19.92 | $19.92 | 7,740 |
| 2022-11-07 | $20.10 | $20.12 | $19.82 | $19.83 | $19.83 | 43,090 |
| 2022-11-04 | $20.15 | $20.22 | $19.96 | $19.98 | $19.98 | 55,130 |
| 2022-11-03 | $20.36 | $20.48 | $20.30 | $20.37 | $20.37 | 23,218 |
| 2022-11-02 | $20.44 | $20.61 | $20.25 | $20.41 | $20.41 | 33,725 |
| 2022-11-01 | $20.38 | $20.51 | $20.32 | $20.45 | $20.45 | 255,009 |
| 2022-10-31 | $20.25 | $20.27 | $19.99 | $20.14 | $20.14 | 20,136 |
| 2022-10-28 | $20.32 | $20.36 | $20.21 | $20.24 | $20.24 | 13,708 |
| 2022-10-27 | $20.11 | $20.26 | $20.06 | $20.21 | $20.21 | 69,103 |
| 2022-10-26 | $20.15 | $20.26 | $20.15 | $20.20 | $20.14 | 157,236 |
| 2022-10-25 | $19.92 | $20.06 | $19.88 | $20.06 | $20.00 | 20,912 |
| 2022-10-24 | $19.73 | $19.82 | $19.56 | $19.60 | $19.54 | 42,737 |
| 2022-10-21 | $19.84 | $20.00 | $19.73 | $19.79 | $19.73 | 32,038 |
| 2022-10-20 | $20.54 | $20.55 | $20.41 | $20.44 | $20.37 | 12,102 |
| 2022-10-19 | $20.75 | $20.76 | $20.65 | $20.69 | $20.63 | 13,668 |
| 2022-10-18 | $20.71 | $20.80 | $20.55 | $20.78 | $20.72 | 121,661 |
| 2022-10-17 | $20.92 | $20.95 | $20.74 | $20.74 | $20.68 | 14,197 |
| 2022-10-14 | $21.09 | $21.12 | $20.91 | $21.08 | $21.01 | 37,838 |
| 2022-10-13 | $21.16 | $21.36 | $21.16 | $21.20 | $21.14 | 12,666 |
| 2022-10-12 | $21.09 | $21.29 | $21.09 | $21.25 | $21.19 | 37,060 |
| 2022-10-11 | $21.15 | $21.41 | $21.05 | $21.31 | $21.25 | 73,694 |
| 2022-10-10 | $21.28 | $21.28 | $21.11 | $21.14 | $21.08 | 52,076 |
| 2022-10-07 | $21.38 | $21.50 | $21.34 | $21.47 | $21.47 | 15,173 |
| 2022-10-06 | $21.58 | $21.79 | $21.57 | $21.65 | $21.65 | 25,772 |
| 2022-10-05 | $21.56 | $21.63 | $21.44 | $21.55 | $21.55 | 63,134 |
| 2022-10-04 | $21.67 | $21.67 | $21.57 | $21.60 | $21.60 | 25,963 |
| 2022-10-03 | $21.82 | $21.85 | $21.56 | $21.76 | $21.76 | 35,484 |
| 2022-09-30 | $21.89 | $21.96 | $21.66 | $21.69 | $21.69 | 19,891 |
| 2022-09-29 | $21.81 | $21.89 | $21.78 | $21.87 | $21.87 | 93,627 |
| 2022-09-28 | $21.67 | $21.83 | $21.50 | $21.73 | $21.73 | 114,457 |
| 2022-09-27 | $21.70 | $21.77 | $21.55 | $21.61 | $21.55 | 188,396 |
| 2022-09-26 | $22.20 | $22.29 | $21.99 | $22.12 | $22.12 | 50,795 |
| 2022-09-23 | $21.90 | $22.19 | $21.82 | $22.07 | $22.07 | 85,680 |
| 2022-09-22 | $21.89 | $21.94 | $21.79 | $21.85 | $21.85 | 41,390 |
| 2022-09-21 | $21.92 | $22.13 | $21.80 | $22.11 | $22.11 | 69,388 |
| 2022-09-20 | $21.63 | $21.89 | $21.61 | $21.82 | $21.82 | 31,063 |
| 2022-09-19 | $21.86 | $21.97 | $21.86 | $21.91 | $21.91 | 11,128 |
| 2022-09-16 | $21.71 | $21.84 | $21.58 | $21.73 | $21.73 | 16,903 |
| 2022-09-15 | $21.99 | $22.03 | $21.97 | $22.03 | $22.03 | 16,519 |
| 2022-09-14 | $21.74 | $21.88 | $21.71 | $21.88 | $21.88 | 7,644 |
| 2022-09-13 | $21.62 | $21.87 | $21.58 | $21.85 | $21.85 | 25,299 |
| 2022-09-12 | $21.78 | $21.78 | $21.50 | $21.59 | $21.59 | 91,465 |
| 2022-09-09 | $21.69 | $21.78 | $21.69 | $21.74 | $21.74 | 35,092 |
| 2022-09-08 | $21.89 | $21.90 | $21.70 | $21.73 | $21.73 | 49,507 |
| 2022-09-07 | $21.72 | $21.87 | $21.70 | $21.83 | $21.83 | 49,904 |
| 2022-09-06 | $21.89 | $21.89 | $21.66 | $21.68 | $21.68 | 81,870 |
| 2022-09-02 | $21.82 | $21.95 | $21.77 | $21.95 | $21.95 | 89,968 |
| 2022-09-01 | $22.09 | $22.17 | $21.96 | $22.14 | $22.14 | 150,307 |
| 2022-08-31 | $22.47 | $22.55 | $22.27 | $22.32 | $22.32 | 32,510 |
| 2022-08-30 | $22.37 | $22.54 | $22.33 | $22.48 | $22.48 | 19,864 |
| 2022-08-29 | $22.52 | $22.52 | $22.35 | $22.46 | $22.46 | 34,473 |
| 2022-08-26 | $22.29 | $22.63 | $22.27 | $22.60 | $22.53 | 50,665 |
| 2022-08-25 | $22.07 | $22.35 | $22.06 | $22.29 | $22.22 | 14,398 |
| 2022-08-24 | $22.14 | $22.23 | $22.04 | $22.11 | $22.04 | 74,932 |
| 2022-08-23 | $22.24 | $22.40 | $22.22 | $22.25 | $22.18 | 57,223 |
| 2022-08-22 | $22.40 | $22.46 | $22.28 | $22.39 | $22.32 | 71,220 |
| 2022-08-19 | $22.44 | $22.45 | $22.39 | $22.42 | $22.35 | 21,800 |
| 2022-08-18 | $22.59 | $22.65 | $22.51 | $22.58 | $22.51 | 38,921 |
| 2022-08-17 | $22.59 | $22.60 | $22.42 | $22.51 | $22.44 | 447,179 |
| 2022-08-16 | $22.43 | $22.70 | $22.37 | $22.66 | $22.59 | 93,016 |
| 2022-08-15 | $22.63 | $22.71 | $22.50 | $22.50 | $22.43 | 51,085 |
| 2022-08-12 | $22.46 | $22.60 | $22.42 | $22.55 | $22.48 | 43,722 |
| 2022-08-11 | $22.75 | $22.76 | $22.42 | $22.47 | $22.40 | 301,933 |
| 2022-08-10 | $22.98 | $23.12 | $22.78 | $22.88 | $22.81 | 152,983 |
| 2022-08-09 | $23.06 | $23.17 | $23.06 | $23.15 | $23.08 | 25,630 |
| 2022-08-08 | $22.94 | $23.16 | $22.88 | $23.06 | $22.99 | 99,582 |
| 2022-08-05 | $22.98 | $22.98 | $22.75 | $22.80 | $22.73 | 79,971 |
| 2022-08-04 | $23.10 | $23.19 | $23.01 | $23.06 | $22.99 | 64,559 |
| 2022-08-03 | $22.86 | $23.26 | $22.75 | $23.19 | $23.12 | 114,687 |
| 2022-08-02 | $23.23 | $23.33 | $23.00 | $23.03 | $22.96 | 435,269 |
| 2022-08-01 | $22.64 | $23.22 | $22.64 | $23.18 | $23.11 | 45,553 |
| 2022-07-29 | $22.61 | $22.81 | $22.55 | $22.59 | $22.52 | 49,129 |
| 2022-07-28 | $22.80 | $22.91 | $22.62 | $22.63 | $22.56 | 26,070 |
| 2022-07-27 | $22.99 | $22.99 | $22.59 | $22.73 | $22.66 | 31,246 |
| 2022-07-26 | $23.11 | $23.16 | $22.99 | $22.99 | $22.85 | 13,421 |
| 2022-07-25 | $22.93 | $23.00 | $22.90 | $22.95 | $22.82 | 8,481 |
| 2022-07-22 | $23.07 | $23.20 | $23.02 | $23.11 | $22.97 | 34,464 |
| 2022-07-21 | $22.80 | $22.94 | $22.72 | $22.91 | $22.77 | 53,347 |
| 2022-07-20 | $22.72 | $22.80 | $22.60 | $22.80 | $22.66 | 25,191 |
| 2022-07-19 | $22.87 | $22.87 | $22.63 | $22.75 | $22.61 | 6,344 |
| 2022-07-18 | $22.75 | $22.78 | $22.61 | $22.77 | $22.63 | 24,732 |
| 2022-07-15 | $22.87 | $22.93 | $22.81 | $22.86 | $22.72 | 4,944 |
| 2022-07-14 | $22.70 | $22.88 | $22.62 | $22.77 | $22.63 | 12,646 |
| 2022-07-13 | $22.57 | $22.86 | $22.55 | $22.79 | $22.65 | 4,422 |
| 2022-07-12 | $22.77 | $22.85 | $22.62 | $22.72 | $22.58 | 112,176 |
| 2022-07-11 | $22.44 | $22.61 | $22.44 | $22.60 | $22.46 | 7,604 |
| 2022-07-08 | $22.37 | $22.37 | $22.26 | $22.27 | $22.14 | 10,190 |
| 2022-07-07 | $22.65 | $22.65 | $22.47 | $22.48 | $22.34 | 26,025 |
| 2022-07-06 | $22.81 | $22.82 | $22.56 | $22.61 | $22.47 | 80,286 |
| 2022-07-05 | $22.82 | $22.94 | $22.67 | $22.84 | $22.70 | 103,565 |
| 2022-07-01 | $22.69 | $22.80 | $22.50 | $22.59 | $22.45 | 132,900 |
| 2022-06-30 | $22.61 | $22.75 | $22.51 | $22.56 | $22.42 | 43,835 |
| 2022-06-29 | $22.32 | $22.52 | $22.32 | $22.49 | $22.35 | 116,840 |
| 2022-06-28 | $22.31 | $22.42 | $22.19 | $22.38 | $22.25 | 76,716 |
| 2022-06-27 | $22.31 | $22.47 | $22.31 | $22.37 | $22.17 | 9,752 |
| 2022-06-24 | $22.58 | $22.65 | $22.36 | $22.43 | $22.23 | 17,395 |
| 2022-06-23 | $22.54 | $22.76 | $22.54 | $22.63 | $22.43 | 88,293 |
| 2022-06-22 | $22.55 | $22.67 | $22.51 | $22.62 | $22.42 | 73,353 |
| 2022-06-21 | $22.46 | $22.52 | $22.26 | $22.30 | $22.10 | 57,690 |
| 2022-06-17 | $22.43 | $22.80 | $21.78 | $22.68 | $22.48 | 86,932 |
| 2022-06-16 | $22.10 | $22.61 | $22.01 | $22.57 | $22.37 | 572,039 |
| 2022-06-15 | $22.36 | $22.43 | $22.17 | $22.31 | $22.11 | 26,810 |
| 2022-06-14 | $22.38 | $22.45 | $22.18 | $22.30 | $22.10 | 81,073 |
| 2022-06-13 | $22.83 | $22.83 | $22.38 | $22.49 | $22.29 | 73,821 |
| 2022-06-10 | $22.85 | $22.92 | $22.67 | $22.87 | $22.66 | 19,171 |
| 2022-06-09 | $22.50 | $22.74 | $22.50 | $22.64 | $22.44 | 171,551 |
| 2022-06-08 | $22.65 | $22.72 | $22.51 | $22.51 | $22.31 | 168,161 |
| 2022-06-07 | $22.67 | $22.77 | $22.61 | $22.69 | $22.48 | 32,624 |
| 2022-06-06 | $22.67 | $22.68 | $22.49 | $22.55 | $22.35 | 65,486 |
| 2022-06-03 | $22.61 | $22.76 | $22.61 | $22.74 | $22.54 | 55,038 |
| 2022-06-02 | $22.86 | $22.90 | $22.70 | $22.83 | $22.62 | 106,605 |
| 2022-06-01 | $22.97 | $23.10 | $22.83 | $22.90 | $22.69 | 54,465 |
| 2022-05-31 | $22.93 | $22.94 | $22.68 | $22.71 | $22.51 | 104,925 |
| 2022-05-27 | $23.14 | $23.25 | $23.08 | $23.10 | $22.89 | 9,568 |
| 2022-05-26 | $23.10 | $23.15 | $23.00 | $23.14 | $22.93 | 31,788 |
| 2022-05-25 | $23.35 | $23.37 | $23.23 | $23.34 | $23.06 | 12,986 |
| 2022-05-24 | $23.26 | $23.38 | $23.23 | $23.30 | $23.02 | 44,904 |
| 2022-05-23 | $23.26 | $23.32 | $23.02 | $23.06 | $22.78 | 30,629 |
| 2022-05-20 | $23.14 | $23.42 | $23.14 | $23.26 | $22.98 | 43,164 |
| 2022-05-19 | $23.31 | $23.34 | $23.05 | $23.09 | $22.81 | 65,248 |
| 2022-05-18 | $22.85 | $23.18 | $22.85 | $23.09 | $22.81 | 36,205 |
| 2022-05-17 | $22.76 | $22.85 | $22.75 | $22.76 | $22.49 | 41,373 |
| 2022-05-16 | $22.94 | $23.07 | $22.79 | $22.87 | $22.60 | 210,442 |
| 2022-05-13 | $23.15 | $23.17 | $22.90 | $22.99 | $22.71 | 23,186 |
| 2022-05-12 | $23.32 | $23.49 | $23.22 | $23.23 | $22.95 | 70,775 |
| 2022-05-11 | $22.85 | $23.34 | $22.85 | $23.34 | $23.06 | 186,275 |
| 2022-05-10 | $23.11 | $23.20 | $22.91 | $22.94 | $22.67 | 443,297 |
| 2022-05-09 | $22.59 | $22.89 | $22.49 | $22.83 | $22.56 | 186,351 |
| 2022-05-06 | $22.89 | $23.08 | $22.82 | $22.92 | $22.65 | 118,578 |
| 2022-05-05 | $23.27 | $23.27 | $22.92 | $23.12 | $22.84 | 299,530 |
| 2022-05-04 | $23.77 | $23.87 | $23.48 | $23.57 | $23.29 | 234,350 |
| 2022-05-03 | $23.86 | $23.88 | $23.67 | $23.68 | $23.40 | 397,383 |
| 2022-05-02 | $23.57 | $23.59 | $23.43 | $23.50 | $23.22 | 316,358 |
| 2022-04-29 | $24.04 | $24.06 | $23.73 | $23.78 | $23.49 | 30,680 |
| 2022-04-28 | $23.82 | $23.97 | $23.80 | $23.91 | $23.62 | 62,960 |
| 2022-04-27 | $23.95 | $23.98 | $23.70 | $23.86 | $23.57 | 325,723 |
| 2022-04-26 | $24.12 | $24.22 | $23.99 | $24.04 | $23.68 | 28,935 |
| 2022-04-25 | $23.98 | $24.08 | $23.87 | $24.01 | $23.65 | 57,766 |
| 2022-04-22 | $24.00 | $24.17 | $23.87 | $23.87 | $23.51 | 69,050 |
| 2022-04-21 | $23.93 | $24.00 | $23.76 | $23.99 | $23.63 | 212,147 |
| 2022-04-20 | $23.79 | $24.05 | $23.75 | $24.03 | $23.67 | 85,716 |
| 2022-04-19 | $23.46 | $23.60 | $23.43 | $23.59 | $23.24 | 46,403 |
| 2022-04-18 | $23.63 | $23.63 | $23.42 | $23.54 | $23.19 | 131,935 |
| 2022-04-14 | $23.95 | $23.95 | $23.58 | $23.59 | $23.24 | 310,413 |
| 2022-04-13 | $23.95 | $24.09 | $23.86 | $24.01 | $23.65 | 92,445 |
| 2022-04-12 | $24.24 | $24.28 | $23.89 | $24.00 | $23.64 | 317,213 |
| 2022-04-11 | $24.50 | $24.54 | $24.16 | $24.30 | $23.94 | 125,327 |
| 2022-04-08 | $24.75 | $24.79 | $24.55 | $24.66 | $24.29 | 291,250 |
| 2022-04-07 | $24.81 | $24.91 | $24.67 | $24.90 | $24.53 | 124,326 |
| 2022-04-06 | $24.96 | $25.24 | $24.96 | $25.17 | $24.79 | 143,440 |
| 2022-04-05 | $25.62 | $25.64 | $25.37 | $25.44 | $25.06 | 70,418 |
| 2022-04-04 | $25.88 | $25.91 | $25.66 | $25.75 | $25.36 | 115,762 |
| 2022-04-01 | $25.54 | $26.16 | $25.49 | $26.08 | $25.69 | 286,604 |
| 2022-03-31 | $25.63 | $25.73 | $25.51 | $25.62 | $25.24 | 233,722 |
| 2022-03-30 | $25.29 | $25.62 | $25.29 | $25.51 | $25.13 | 283,152 |
| 2022-03-29 | $25.44 | $25.59 | $25.24 | $25.40 | $25.02 | 409,579 |
| 2022-03-28 | $25.32 | $25.48 | $25.24 | $25.40 | $24.94 | 480,247 |
| 2022-03-25 | $25.02 | $25.20 | $24.80 | $25.12 | $24.67 | 155,588 |
| 2022-03-24 | $24.92 | $25.25 | $24.92 | $25.18 | $24.73 | 163,311 |
| 2022-03-23 | $24.80 | $25.20 | $24.72 | $25.20 | $24.75 | 370,981 |
| 2022-03-22 | $24.78 | $24.84 | $24.64 | $24.74 | $24.30 | 1,396,311 |
| 2022-03-21 | $25.03 | $25.15 | $24.87 | $25.04 | $24.59 | 1,595,222 |
| 2022-03-18 | $25.16 | $25.28 | $25.13 | $25.28 | $24.83 | 104,174 |
| 2022-03-17 | $25.20 | $25.29 | $24.90 | $25.00 | $24.55 | 242,683 |
| 2022-03-16 | $24.90 | $25.30 | $24.89 | $25.13 | $24.68 | 110,173 |
| 2022-03-15 | $25.00 | $25.08 | $24.77 | $24.90 | $24.45 | 151,855 |
| 2022-03-14 | $25.11 | $25.15 | $24.94 | $25.00 | $24.55 | 307,499 |
| 2022-03-11 | $25.31 | $25.52 | $25.28 | $25.36 | $24.91 | 399,028 |
| 2022-03-10 | $25.47 | $25.49 | $25.23 | $25.41 | $24.95 | 1,125,615 |
| 2022-03-09 | $25.76 | $25.80 | $25.60 | $25.66 | $25.20 | 375,746 |
| 2022-03-08 | $25.71 | $25.95 | $25.64 | $25.90 | $25.44 | 234,708 |
| 2022-03-07 | $25.89 | $26.25 | $25.86 | $26.03 | $25.56 | 164,698 |
| 2022-03-04 | $25.95 | $26.07 | $25.78 | $26.07 | $25.60 | 244,229 |
| 2022-03-03 | $25.41 | $25.65 | $25.37 | $25.55 | $25.09 | 166,659 |
| 2022-03-02 | $25.65 | $25.76 | $25.26 | $25.29 | $24.84 | 207,024 |
| 2022-03-01 | $25.65 | $25.92 | $25.58 | $25.87 | $25.41 | 391,282 |
| 2022-02-28 | $25.52 | $25.89 | $25.49 | $25.76 | $25.30 | 161,898 |
| 2022-02-25 | $25.46 | $25.50 | $25.29 | $25.40 | $24.95 | 81,687 |
| 2022-02-24 | $25.73 | $25.73 | $25.30 | $25.44 | $24.98 | 288,967 |
| 2022-02-23 | $25.58 | $25.63 | $25.42 | $25.43 | $24.90 | 138,780 |
| 2022-02-22 | $25.56 | $25.76 | $25.53 | $25.71 | $25.17 | 164,996 |
| 2022-02-18 | $25.39 | $25.56 | $25.34 | $25.54 | $25.01 | 123,946 |
| 2022-02-17 | $25.32 | $25.49 | $25.17 | $25.31 | $24.78 | 131,073 |
| 2022-02-16 | $25.38 | $25.38 | $25.06 | $25.26 | $24.73 | 613,048 |
| 2022-02-15 | $25.41 | $25.43 | $25.20 | $25.23 | $24.70 | 294,693 |
| 2022-02-14 | $25.71 | $25.74 | $25.50 | $25.57 | $25.04 | 301,393 |
| 2022-02-11 | $25.51 | $25.73 | $25.27 | $25.67 | $25.13 | 467,934 |
| 2022-02-10 | $25.45 | $25.56 | $25.27 | $25.53 | $25.00 | 404,251 |
| 2022-02-09 | $25.33 | $25.49 | $25.30 | $25.36 | $24.83 | 146,676 |
| 2022-02-08 | $25.25 | $25.33 | $25.20 | $25.28 | $24.75 | 91,847 |
| 2022-02-07 | $25.29 | $25.38 | $25.26 | $25.35 | $24.82 | 78,686 |
| 2022-02-04 | $25.46 | $25.48 | $25.26 | $25.34 | $24.81 | 270,469 |
| 2022-02-03 | $25.33 | $25.51 | $25.22 | $25.45 | $24.92 | 296,289 |
| 2022-02-02 | $25.55 | $25.86 | $25.55 | $25.64 | $25.11 | 124,039 |
| 2022-02-01 | $25.58 | $25.58 | $25.42 | $25.53 | $25.00 | 240,263 |
| 2022-01-31 | $25.62 | $25.71 | $25.53 | $25.56 | $25.03 | 444,328 |
| 2022-01-28 | $25.54 | $25.76 | $25.49 | $25.69 | $25.15 | 78,990 |
| 2022-01-27 | $25.55 | $25.70 | $25.55 | $25.70 | $25.16 | 162,763 |
| 2022-01-26 | $25.31 | $25.33 | $25.17 | $25.24 | $24.64 | 176,620 |
| 2022-01-25 | $25.49 | $25.58 | $25.30 | $25.32 | $24.72 | 338,281 |
| 2022-01-24 | $25.87 | $25.87 | $25.31 | $25.31 | $24.71 | 216,689 |
| 2022-01-21 | $25.63 | $25.78 | $25.56 | $25.69 | $25.08 | 114,085 |
| 2022-01-20 | $25.36 | $25.44 | $25.30 | $25.42 | $24.82 | 150,455 |
| 2022-01-19 | $25.18 | $25.37 | $25.15 | $25.29 | $24.69 | 224,632 |
| 2022-01-18 | $25.21 | $25.31 | $25.10 | $25.10 | $24.50 | 689,236 |
| 2022-01-14 | $25.48 | $25.48 | $25.25 | $25.32 | $24.72 | 103,266 |
| 2022-01-13 | $25.40 | $25.60 | $25.34 | $25.56 | $24.95 | 317,707 |
| 2022-01-12 | $25.58 | $25.59 | $25.39 | $25.41 | $24.81 | 82,048 |
| 2022-01-11 | $25.52 | $25.58 | $25.34 | $25.48 | $24.88 | 148,921 |
| 2022-01-10 | $25.13 | $25.38 | $25.06 | $25.35 | $24.75 | 241,576 |
| 2022-01-07 | $25.36 | $25.40 | $25.08 | $25.22 | $24.62 | 104,834 |
| 2022-01-06 | $25.21 | $25.42 | $25.21 | $25.38 | $24.78 | 186,392 |
| 2022-01-05 | $25.46 | $25.46 | $25.23 | $25.27 | $24.67 | 203,040 |
| 2022-01-04 | $25.40 | $25.45 | $25.21 | $25.36 | $24.76 | 341,657 |
| 2022-01-03 | $25.91 | $25.99 | $25.59 | $25.60 | $24.99 | 356,351 |
| 2021-12-31 | $26.05 | $26.26 | $26.05 | $26.09 | $25.47 | 208,649 |
| 2021-12-30 | $26.04 | $26.09 | $25.92 | $26.07 | $25.45 | 120,697 |
| 2021-12-29 | $26.02 | $26.06 | $25.90 | $25.96 | $25.34 | 406,803 |
| 2021-12-28 | $26.53 | $26.59 | $26.26 | $26.31 | $25.57 | 106,312 |
| 2021-12-27 | $26.38 | $26.45 | $26.34 | $26.43 | $25.69 | 83,141 |
| 2021-12-23 | $26.57 | $26.57 | $26.26 | $26.34 | $25.60 | 838,659 |
| 2021-12-22 | $26.55 | $26.61 | $26.45 | $26.57 | $25.82 | 695,045 |
| 2021-12-21 | $26.42 | $26.44 | $26.23 | $26.36 | $25.62 | 480,245 |
| 2021-12-20 | $26.69 | $26.72 | $26.52 | $26.59 | $25.84 | 608,900 |
| 2021-12-17 | $26.57 | $26.72 | $26.57 | $26.72 | $25.97 | 73,150 |
| 2021-12-16 | $26.41 | $26.57 | $26.32 | $26.41 | $25.67 | 147,404 |
| 2021-12-15 | $26.60 | $26.79 | $26.30 | $26.49 | $25.74 | 320,421 |
| 2021-12-14 | $26.76 | $26.90 | $26.62 | $26.83 | $26.08 | 415,058 |
| 2021-12-13 | $26.84 | $26.88 | $26.75 | $26.78 | $26.02 | 129,712 |
| 2021-12-10 | $26.75 | $26.79 | $26.53 | $26.60 | $25.85 | 425,743 |
| 2021-12-09 | $26.60 | $26.76 | $26.52 | $26.67 | $25.92 | 219,410 |
| 2021-12-08 | $26.97 | $26.97 | $26.01 | $26.43 | $25.68 | 538,498 |
| 2021-12-07 | $27.10 | $27.21 | $27.01 | $27.01 | $26.24 | 18,461 |
| 2021-12-06 | $27.37 | $27.37 | $27.03 | $27.15 | $26.38 | 127,377 |
| 2021-12-03 | $27.03 | $27.44 | $27.03 | $27.37 | $26.60 | 39,764 |
| 2021-12-02 | $27.19 | $27.19 | $27.01 | $27.09 | $26.33 | 319,249 |
| 2021-12-01 | $26.76 | $27.49 | $26.66 | $27.08 | $26.31 | 186,448 |
| 2021-11-30 | $26.42 | $26.89 | $26.42 | $26.86 | $26.11 | 46,312 |
| 2021-11-29 | $26.18 | $26.31 | $26.16 | $26.29 | $25.55 | 18,270 |
| 2021-11-26 | $26.17 | $26.45 | $26.17 | $26.45 | $25.71 | 5,918 |
| 2021-11-24 | $25.90 | $26.21 | $25.89 | $26.21 | $25.40 | 8,382 |
| 2021-11-23 | $25.98 | $25.98 | $25.68 | $25.68 | $24.88 | 7,440 |
| 2021-11-22 | $26.22 | $26.25 | $26.03 | $26.11 | $25.30 | 6,364 |
| 2021-11-19 | $26.02 | $26.26 | $26.02 | $26.26 | $25.44 | 6,076 |
| 2021-11-18 | $25.81 | $25.89 | $25.81 | $25.86 | $25.06 | 7,872 |
| 2021-11-17 | $25.67 | $25.82 | $25.62 | $25.82 | $25.02 | 4,305 |
| 2021-11-16 | $25.95 | $26.01 | $25.70 | $25.73 | $24.93 | 15,106 |
| 2021-11-15 | $26.07 | $26.07 | $25.81 | $25.81 | $25.01 | 28,689 |
| 2021-11-12 | $26.36 | $26.36 | $26.00 | $26.08 | $25.27 | 39,005 |
| 2021-11-11 | $26.29 | $26.45 | $26.17 | $26.45 | $25.63 | 61,642 |
| 2021-11-10 | $26.53 | $26.53 | $26.07 | $26.13 | $25.32 | 2,298 |
| 2021-11-09 | $26.33 | $26.46 | $26.30 | $26.30 | $25.49 | 897 |
| 2021-11-08 | $25.96 | $26.03 | $25.96 | $26.03 | $25.22 | 790 |
| 2021-11-05 | $25.89 | $25.97 | $25.89 | $25.97 | $25.17 | 262 |
| 2021-11-04 | $25.47 | $25.70 | $25.44 | $25.65 | $24.85 | 3,399 |
| 2021-11-03 | $25.90 | $25.92 | $25.54 | $25.54 | $24.75 | 1,039 |
| 2021-11-02 | $25.93 | $25.93 | $25.84 | $25.86 | $25.06 | 1,202 |
| 2021-11-01 | $25.80 | $25.87 | $25.75 | $25.87 | $25.07 | 1,998 |
| 2021-10-29 | $25.91 | $25.91 | $25.82 | $25.82 | $25.02 | 563 |
| 2021-10-28 | $25.96 | $25.96 | $25.74 | $25.76 | $24.96 | 1,879 |
| 2021-10-27 | $25.34 | $25.69 | $25.34 | $25.68 | $24.89 | 1,649 |
| 2021-10-26 | $25.01 | $25.12 | $24.93 | $25.12 | $24.27 | 1,804 |
| 2021-10-25 | $24.93 | $24.98 | $24.83 | $24.98 | $24.13 | 5,637 |
| 2021-10-22 | $24.95 | $25.04 | $24.94 | $24.94 | $24.10 | 2,701 |
| 2021-10-21 | $24.59 | $24.61 | $24.58 | $24.60 | $23.77 | 1,475 |
| 2021-10-20 | $24.59 | $24.59 | $24.55 | $24.55 | $23.72 | 400 |
| 2021-10-19 | $24.96 | $24.96 | $24.81 | $24.81 | $23.97 | 779 |
| 2021-10-18 | $24.97 | $25.26 | $24.97 | $25.17 | $24.32 | 27,867 |
| 2021-10-15 | $24.70 | $24.78 | $24.61 | $24.78 | $23.94 | 2,125 |
| 2021-10-14 | $24.70 | $24.86 | $24.70 | $24.76 | $23.92 | 1,219 |
| 2021-10-13 | $24.37 | $24.59 | $24.37 | $24.59 | $23.75 | 29,754 |
| 2021-10-12 | $23.80 | $24.02 | $23.80 | $24.02 | $23.21 | 186 |
| 2021-10-11 | $23.64 | $23.64 | $23.62 | $23.62 | $22.82 | 480 |
| 2021-10-08 | $23.60 | $23.65 | $23.56 | $23.63 | $22.83 | 6,280 |
| 2021-10-07 | $23.83 | $23.83 | $23.78 | $23.78 | $22.97 | 1,793 |
| 2021-10-06 | $24.02 | $24.04 | $23.99 | $24.02 | $23.20 | 2,859 |
| 2021-10-05 | $23.90 | $23.90 | $23.84 | $23.86 | $23.05 | 1,451 |
| 2021-10-04 | $24.00 | $24.15 | $24.00 | $24.07 | $23.25 | 487 |
| 2021-10-01 | $24.02 | $24.10 | $24.02 | $24.10 | $23.28 | 84,712 |
| 2021-09-30 | $23.93 | $23.96 | $23.92 | $23.94 | $23.13 | 1,984 |
| 2021-09-29 | $24.10 | $24.10 | $23.87 | $23.96 | $23.15 | 3,135 |
| 2021-09-28 | $24.00 | $24.09 | $23.96 | $24.00 | $23.18 | 7,602 |
| 2021-09-27 | $24.34 | $24.45 | $24.34 | $24.42 | $23.59 | 19,162 |
| 2021-09-24 | $24.70 | $24.70 | $24.51 | $24.53 | $23.69 | 4,590 |
| 2021-09-23 | $25.19 | $25.19 | $24.82 | $24.83 | $23.99 | 2,475 |
| 2021-09-22 | $25.00 | $25.27 | $25.00 | $25.27 | $24.41 | 4,274 |
| 2021-09-21 | $24.96 | $24.99 | $24.96 | $24.98 | $24.13 | 132,674 |
Quadratic Deflation ETF (BNDD) News Headlines
Recent Quadratic Deflation ETF (BNDD) News
Similar Companies to Quadratic Deflation ETF (BNDD) 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 | -- | -- | -- |