VanEck Social Sentiment ETF (BUZZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.58 ($0.28) 1.20%
VanEck Social Sentiment ETF - Daily Information
Click for more stock information on VanEck Social Sentiment ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.26 |
| Previous Close | $23.58 |
| High | $23.70 |
| Low | $23.26 |
| Adjusted Open | $23.26 |
| Previous Adjusted Close | $23.58 |
| Adjusted High | $23.70 |
| Adjusted Low | $23.26 |
About VanEck Social Sentiment ETF (BUZZ)
VanEck Vectors Social Sentiment ETF
Invest in VanEck Social Sentiment ETF (BUZZ)
Historical Stock Data for VanEck Social Sentiment ETF (BUZZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $23.26 | $23.70 | $23.26 | $23.58 | $23.58 | 14,381 |
| 2025-04-24 | $22.51 | $23.30 | $22.51 | $23.30 | $23.30 | 10,195 |
| 2025-04-23 | $22.69 | $23.01 | $22.37 | $22.41 | $22.41 | 26,002 |
| 2025-04-22 | $21.39 | $22.00 | $21.36 | $21.70 | $21.70 | 12,603 |
| 2025-04-21 | $21.35 | $21.41 | $20.76 | $21.04 | $21.04 | 3,369 |
| 2025-04-17 | $21.71 | $21.73 | $21.43 | $21.66 | $21.66 | 18,850 |
| 2025-04-16 | $21.65 | $21.83 | $21.15 | $21.47 | $21.47 | 7,076 |
| 2025-04-15 | $22.07 | $22.35 | $21.99 | $22.19 | $22.19 | 4,168 |
| 2025-04-14 | $22.53 | $22.53 | $21.84 | $22.07 | $22.07 | 8,920 |
| 2025-04-11 | $21.46 | $21.92 | $21.27 | $21.89 | $21.89 | 8,164 |
| 2025-04-10 | $21.87 | $21.87 | $20.81 | $21.54 | $21.54 | 17,884 |
| 2025-04-09 | $19.80 | $22.59 | $19.78 | $22.57 | $22.57 | 12,929 |
| 2025-04-08 | $21.31 | $21.56 | $19.59 | $19.72 | $19.72 | 24,669 |
| 2025-04-07 | $18.86 | $20.92 | $18.82 | $20.23 | $20.23 | 35,935 |
| 2025-04-04 | $20.46 | $20.58 | $19.37 | $19.98 | $19.98 | 27,558 |
| 2025-04-03 | $21.43 | $21.73 | $21.25 | $21.28 | $21.28 | 20,731 |
| 2025-04-02 | $22.26 | $23.14 | $22.26 | $22.91 | $22.91 | 17,392 |
| 2025-04-01 | $22.31 | $22.74 | $22.24 | $22.63 | $22.63 | 11,534 |
| 2025-03-31 | $21.77 | $22.38 | $21.58 | $22.34 | $22.34 | 9,863 |
| 2025-03-28 | $23.07 | $23.08 | $22.26 | $22.26 | $22.26 | 9,629 |
| 2025-03-27 | $23.50 | $23.57 | $23.23 | $23.26 | $23.26 | 7,597 |
| 2025-03-26 | $24.57 | $24.64 | $23.71 | $23.83 | $23.83 | 9,932 |
| 2025-03-25 | $24.53 | $24.64 | $24.34 | $24.53 | $24.53 | 5,968 |
| 2025-03-24 | $23.92 | $24.51 | $23.92 | $24.49 | $24.49 | 13,971 |
| 2025-03-21 | $22.63 | $23.44 | $22.63 | $23.39 | $23.39 | 6,992 |
| 2025-03-20 | $22.92 | $23.34 | $22.89 | $23.01 | $23.01 | 5,792 |
| 2025-03-19 | $22.78 | $23.39 | $22.73 | $23.18 | $23.18 | 11,058 |
| 2025-03-18 | $23.03 | $23.03 | $22.69 | $22.70 | $22.70 | 12,396 |
| 2025-03-17 | $23.01 | $23.44 | $23.01 | $23.30 | $23.30 | 12,162 |
| 2025-03-14 | $22.47 | $23.03 | $22.47 | $23.01 | $23.01 | 9,931 |
| 2025-03-13 | $22.70 | $22.70 | $22.08 | $22.11 | $22.11 | 6,390 |
| 2025-03-12 | $22.88 | $23.02 | $22.28 | $22.63 | $22.63 | 14,941 |
| 2025-03-11 | $22.05 | $22.42 | $21.78 | $22.24 | $22.24 | 10,977 |
| 2025-03-10 | $22.97 | $22.97 | $21.91 | $22.10 | $22.10 | 11,055 |
| 2025-03-07 | $23.19 | $23.72 | $22.80 | $23.70 | $23.70 | 8,584 |
| 2025-03-06 | $23.77 | $24.08 | $23.21 | $23.33 | $23.33 | 13,320 |
| 2025-03-05 | $23.76 | $24.40 | $23.68 | $24.37 | $24.37 | 9,880 |
| 2025-03-04 | $23.18 | $24.22 | $22.84 | $23.71 | $23.71 | 23,516 |
| 2025-03-03 | $25.07 | $25.07 | $23.53 | $23.70 | $23.70 | 16,268 |
| 2025-02-28 | $23.75 | $24.53 | $23.70 | $24.53 | $24.53 | 12,192 |
| 2025-02-27 | $25.11 | $25.26 | $24.03 | $24.03 | $24.03 | 9,744 |
| 2025-02-26 | $24.84 | $25.43 | $24.71 | $24.80 | $24.80 | 12,558 |
| 2025-02-25 | $25.25 | $25.25 | $24.27 | $24.52 | $24.52 | 20,789 |
| 2025-02-24 | $26.16 | $26.16 | $25.23 | $25.67 | $25.67 | 9,178 |
| 2025-02-21 | $27.53 | $27.53 | $26.30 | $26.30 | $26.30 | 14,360 |
| 2025-02-20 | $27.60 | $27.60 | $26.87 | $27.51 | $27.51 | 32,320 |
| 2025-02-19 | $27.99 | $28.29 | $27.72 | $27.85 | $27.85 | 17,635 |
| 2025-02-18 | $27.83 | $28.06 | $27.70 | $27.96 | $27.96 | 28,203 |
| 2025-02-14 | $27.45 | $27.72 | $27.40 | $27.70 | $27.70 | 11,356 |
| 2025-02-13 | $26.63 | $27.46 | $26.63 | $27.45 | $27.45 | 18,784 |
| 2025-02-12 | $26.02 | $26.56 | $26.02 | $26.48 | $26.48 | 3,930 |
| 2025-02-11 | $26.56 | $26.57 | $26.19 | $26.19 | $26.19 | 3,170 |
| 2025-02-10 | $26.35 | $26.86 | $26.35 | $26.81 | $26.81 | 6,118 |
| 2025-02-07 | $26.32 | $26.63 | $26.07 | $26.11 | $26.11 | 9,069 |
| 2025-02-06 | $26.12 | $26.22 | $25.96 | $26.18 | $26.18 | 4,726 |
| 2025-02-05 | $25.92 | $26.09 | $25.83 | $26.01 | $26.01 | 15,256 |
| 2025-02-04 | $25.62 | $26.07 | $25.62 | $25.99 | $25.99 | 7,230 |
| 2025-02-03 | $24.64 | $25.50 | $24.54 | $25.39 | $25.39 | 20,981 |
| 2025-01-31 | $25.77 | $26.11 | $25.42 | $25.52 | $25.52 | 11,661 |
| 2025-01-30 | $25.51 | $25.65 | $25.40 | $25.57 | $25.57 | 8,533 |
| 2025-01-29 | $25.29 | $25.37 | $24.99 | $25.26 | $25.26 | 7,519 |
| 2025-01-28 | $25.11 | $25.34 | $24.89 | $25.32 | $25.32 | 14,205 |
| 2025-01-27 | $25.00 | $25.61 | $24.73 | $24.99 | $24.99 | 7,430 |
| 2025-01-24 | $26.36 | $26.57 | $26.05 | $26.05 | $26.05 | 12,499 |
| 2025-01-23 | $25.85 | $26.21 | $25.76 | $26.21 | $26.21 | 17,564 |
| 2025-01-22 | $26.28 | $26.46 | $26.08 | $26.08 | $26.08 | 26,582 |
| 2025-01-21 | $25.84 | $26.25 | $25.56 | $26.16 | $26.16 | 26,845 |
| 2025-01-17 | $25.76 | $25.91 | $25.67 | $25.67 | $25.67 | 9,974 |
| 2025-01-16 | $25.31 | $25.58 | $25.31 | $25.34 | $25.34 | 10,057 |
| 2025-01-15 | $25.17 | $25.47 | $25.15 | $25.35 | $25.35 | 6,858 |
| 2025-01-14 | $25.05 | $25.24 | $24.52 | $24.61 | $24.61 | 12,102 |
| 2025-01-13 | $24.44 | $24.75 | $24.30 | $24.75 | $24.75 | 15,183 |
| 2025-01-10 | $25.03 | $25.22 | $24.73 | $24.99 | $24.99 | 13,361 |
| 2025-01-08 | $25.51 | $25.51 | $25.16 | $25.39 | $25.39 | 13,982 |
| 2025-01-07 | $26.42 | $26.57 | $25.55 | $25.67 | $25.67 | 16,111 |
| 2025-01-06 | $26.38 | $26.53 | $26.32 | $26.42 | $26.42 | 8,731 |
| 2025-01-03 | $25.12 | $25.92 | $25.12 | $25.92 | $25.92 | 20,177 |
| 2025-01-02 | $25.02 | $25.33 | $24.77 | $24.98 | $24.98 | 11,014 |
| 2024-12-31 | $25.31 | $25.41 | $24.84 | $24.88 | $24.88 | 10,619 |
| 2024-12-30 | $25.14 | $25.36 | $24.99 | $25.21 | $25.21 | 8,587 |
| 2024-12-27 | $26.06 | $26.06 | $25.39 | $25.65 | $25.65 | 9,429 |
| 2024-12-26 | $26.05 | $26.33 | $26.05 | $26.27 | $26.27 | 17,334 |
| 2024-12-24 | $25.73 | $26.13 | $25.73 | $26.13 | $26.13 | 13,978 |
| 2024-12-23 | $25.55 | $25.64 | $25.35 | $25.63 | $25.63 | 13,900 |
| 2024-12-20 | $24.84 | $25.80 | $24.75 | $25.68 | $25.56 | 7,594 |
| 2024-12-19 | $25.44 | $25.81 | $25.05 | $25.19 | $25.07 | 13,374 |
| 2024-12-18 | $26.46 | $26.59 | $25.03 | $25.04 | $24.92 | 19,236 |
| 2024-12-17 | $26.54 | $26.66 | $26.45 | $26.56 | $26.43 | 34,517 |
| 2024-12-16 | $26.18 | $26.69 | $25.83 | $26.68 | $26.55 | 14,660 |
| 2024-12-13 | $26.42 | $26.42 | $26.03 | $26.34 | $26.21 | 8,386 |
| 2024-12-12 | $26.38 | $26.61 | $26.38 | $26.43 | $26.30 | 13,050 |
| 2024-12-11 | $26.28 | $26.53 | $26.19 | $26.47 | $26.34 | 16,140 |
| 2024-12-10 | $26.72 | $26.72 | $26.10 | $26.10 | $25.97 | 37,250 |
| 2024-12-09 | $27.04 | $27.20 | $26.66 | $26.69 | $26.56 | 86,806 |
| 2024-12-06 | $26.44 | $26.87 | $26.40 | $26.87 | $26.74 | 24,395 |
| 2024-12-05 | $26.45 | $26.45 | $26.19 | $26.19 | $26.06 | 14,338 |
| 2024-12-04 | $25.96 | $26.33 | $25.96 | $26.29 | $26.16 | 20,737 |
| 2024-12-03 | $25.79 | $26.04 | $25.68 | $25.89 | $25.76 | 16,020 |
| 2024-12-02 | $25.60 | $26.00 | $25.60 | $25.84 | $25.72 | 25,563 |
| 2024-11-29 | $25.38 | $25.58 | $25.38 | $25.46 | $25.46 | 7,795 |
| 2024-11-27 | $25.34 | $25.51 | $25.08 | $25.41 | $25.41 | 13,675 |
| 2024-11-26 | $25.46 | $25.47 | $25.17 | $25.23 | $25.23 | 15,113 |
| 2024-11-25 | $25.58 | $25.74 | $25.46 | $25.61 | $25.61 | 52,824 |
| 2024-11-22 | $24.58 | $25.15 | $24.58 | $25.08 | $25.08 | 25,388 |
| 2024-11-21 | $25.10 | $25.18 | $24.46 | $24.64 | $24.64 | 39,903 |
| 2024-11-20 | $24.75 | $24.91 | $24.54 | $24.73 | $24.73 | 23,413 |
| 2024-11-19 | $23.91 | $24.70 | $23.91 | $24.66 | $24.66 | 34,334 |
| 2024-11-18 | $23.71 | $24.19 | $23.71 | $24.10 | $24.10 | 30,556 |
| 2024-11-15 | $23.57 | $23.66 | $23.40 | $23.65 | $23.65 | 7,814 |
| 2024-11-14 | $24.18 | $24.18 | $23.72 | $23.72 | $23.72 | 14,039 |
| 2024-11-13 | $24.42 | $24.67 | $24.05 | $24.07 | $24.07 | 23,317 |
| 2024-11-12 | $24.16 | $24.40 | $23.94 | $24.17 | $24.17 | 24,023 |
| 2024-11-11 | $23.92 | $24.53 | $23.92 | $24.52 | $24.52 | 85,997 |
| 2024-11-08 | $23.36 | $23.72 | $23.36 | $23.53 | $23.53 | 20,914 |
| 2024-11-07 | $23.09 | $23.50 | $23.09 | $23.39 | $23.39 | 20,944 |
| 2024-11-06 | $22.82 | $23.03 | $22.63 | $23.03 | $23.03 | 23,547 |
| 2024-11-05 | $21.89 | $22.25 | $21.89 | $22.24 | $22.24 | 7,836 |
| 2024-11-04 | $21.76 | $21.92 | $21.66 | $21.69 | $21.69 | 9,966 |
| 2024-11-01 | $21.91 | $22.07 | $21.83 | $21.84 | $21.84 | 4,059 |
| 2024-10-31 | $22.25 | $22.25 | $21.78 | $21.81 | $21.81 | 11,699 |
| 2024-10-30 | $22.39 | $22.67 | $22.33 | $22.33 | $22.33 | 3,606 |
| 2024-10-29 | $22.56 | $22.75 | $22.54 | $22.72 | $22.72 | 4,483 |
| 2024-10-28 | $22.52 | $22.78 | $22.52 | $22.68 | $22.68 | 7,355 |
| 2024-10-25 | $22.37 | $22.62 | $22.37 | $22.40 | $22.40 | 8,940 |
| 2024-10-24 | $22.16 | $22.39 | $22.11 | $22.26 | $22.26 | 5,393 |
| 2024-10-23 | $22.15 | $22.23 | $21.69 | $21.86 | $21.86 | 6,841 |
| 2024-10-22 | $22.15 | $22.27 | $22.14 | $22.18 | $22.18 | 5,902 |
| 2024-10-21 | $22.17 | $22.36 | $22.12 | $22.29 | $22.29 | 8,883 |
| 2024-10-18 | $22.19 | $22.36 | $22.19 | $22.34 | $22.34 | 12,679 |
| 2024-10-17 | $22.36 | $22.36 | $22.11 | $22.17 | $22.17 | 6,208 |
| 2024-10-16 | $22.26 | $22.34 | $22.13 | $22.33 | $22.33 | 3,842 |
| 2024-10-15 | $22.37 | $22.45 | $22.15 | $22.17 | $22.17 | 9,040 |
| 2024-10-14 | $22.39 | $22.45 | $22.35 | $22.40 | $22.40 | 8,826 |
| 2024-10-11 | $21.77 | $22.25 | $21.77 | $22.21 | $22.21 | 11,824 |
| 2024-10-10 | $21.82 | $21.88 | $21.78 | $21.82 | $21.82 | 3,634 |
| 2024-10-09 | $21.75 | $21.91 | $21.75 | $21.85 | $21.85 | 4,524 |
| 2024-10-08 | $21.48 | $21.74 | $21.48 | $21.74 | $21.74 | 4,463 |
| 2024-10-07 | $21.45 | $21.53 | $21.31 | $21.42 | $21.42 | 3,639 |
| 2024-10-04 | $21.34 | $21.52 | $21.16 | $21.52 | $21.52 | 18,274 |
| 2024-10-03 | $20.92 | $21.06 | $20.92 | $21.05 | $21.05 | 4,795 |
| 2024-10-02 | $20.91 | $21.13 | $20.86 | $21.06 | $21.06 | 5,183 |
| 2024-10-01 | $21.48 | $21.48 | $20.96 | $21.04 | $21.04 | 3,935 |
| 2024-09-30 | $21.47 | $21.54 | $21.43 | $21.49 | $21.49 | 5,138 |
| 2024-09-27 | $21.60 | $21.70 | $21.60 | $21.62 | $21.62 | 4,992 |
| 2024-09-26 | $21.69 | $21.70 | $21.34 | $21.51 | $21.51 | 8,819 |
| 2024-09-25 | $21.41 | $21.51 | $21.28 | $21.28 | $21.28 | 5,728 |
| 2024-09-24 | $21.44 | $21.44 | $21.21 | $21.43 | $21.43 | 5,381 |
| 2024-09-23 | $21.34 | $21.43 | $21.24 | $21.24 | $21.24 | 4,816 |
| 2024-09-20 | $21.12 | $21.27 | $21.07 | $21.27 | $21.27 | 5,622 |
| 2024-09-19 | $21.24 | $21.38 | $21.16 | $21.23 | $21.23 | 8,011 |
| 2024-09-18 | $20.88 | $21.23 | $19.50 | $20.76 | $20.76 | 10,846 |
| 2024-09-17 | $20.99 | $21.10 | $20.81 | $20.88 | $20.88 | 6,332 |
| 2024-09-16 | $20.68 | $20.82 | $20.60 | $20.82 | $20.82 | 4,535 |
| 2024-09-13 | $20.59 | $20.84 | $20.59 | $20.78 | $20.78 | 9,200 |
| 2024-09-12 | $20.33 | $20.59 | $20.33 | $20.53 | $20.53 | 6,464 |
| 2024-09-11 | $19.91 | $20.40 | $19.82 | $20.40 | $20.40 | 4,695 |
| 2024-09-10 | $19.91 | $19.98 | $19.65 | $19.98 | $19.98 | 2,589 |
| 2024-09-09 | $19.72 | $19.90 | $19.70 | $19.81 | $19.81 | 4,379 |
| 2024-09-06 | $19.85 | $19.85 | $19.52 | $19.52 | $19.52 | 4,960 |
| 2024-09-05 | $20.23 | $20.32 | $20.01 | $20.03 | $20.03 | 5,470 |
| 2024-09-04 | $20.04 | $20.28 | $20.04 | $20.10 | $20.10 | 3,812 |
| 2024-09-03 | $20.74 | $20.74 | $20.11 | $20.13 | $20.13 | 17,710 |
| 2024-08-30 | $20.88 | $20.94 | $20.68 | $20.92 | $20.92 | 7,034 |
| 2024-08-29 | $20.84 | $21.00 | $20.73 | $20.73 | $20.73 | 8,113 |
| 2024-08-28 | $20.92 | $20.92 | $20.45 | $20.61 | $20.61 | 11,836 |
| 2024-08-27 | $21.00 | $21.06 | $20.91 | $21.03 | $21.03 | 6,895 |
| 2024-08-26 | $21.30 | $21.34 | $21.13 | $21.15 | $21.15 | 16,915 |
| 2024-08-23 | $20.86 | $21.28 | $20.86 | $21.14 | $21.14 | 6,055 |
| 2024-08-22 | $21.10 | $21.14 | $20.68 | $20.68 | $20.68 | 5,897 |
| 2024-08-21 | $20.77 | $21.05 | $20.77 | $21.05 | $21.05 | 5,857 |
| 2024-08-20 | $20.83 | $20.93 | $20.71 | $20.75 | $20.75 | 7,973 |
| 2024-08-19 | $20.57 | $20.86 | $20.56 | $20.86 | $20.86 | 13,442 |
| 2024-08-16 | $20.39 | $20.57 | $20.39 | $20.55 | $20.55 | 5,236 |
| 2024-08-15 | $20.10 | $20.52 | $20.10 | $20.46 | $20.46 | 15,241 |
| 2024-08-14 | $19.95 | $19.95 | $19.78 | $19.79 | $19.79 | 5,085 |
| 2024-08-13 | $19.48 | $19.89 | $19.48 | $19.88 | $19.88 | 11,459 |
| 2024-08-12 | $19.54 | $19.54 | $19.32 | $19.34 | $19.34 | 6,969 |
| 2024-08-09 | $19.40 | $19.62 | $19.40 | $19.54 | $19.54 | 5,592 |
| 2024-08-08 | $19.01 | $19.53 | $19.01 | $19.49 | $19.49 | 3,912 |
| 2024-08-07 | $19.39 | $19.48 | $18.73 | $18.73 | $18.73 | 4,047 |
| 2024-08-06 | $19.21 | $19.36 | $19.13 | $19.23 | $19.23 | 8,895 |
| 2024-08-05 | $18.04 | $19.25 | $18.04 | $18.97 | $18.97 | 23,842 |
| 2024-08-02 | $19.88 | $19.94 | $19.53 | $19.69 | $19.69 | 11,706 |
| 2024-08-01 | $21.37 | $21.37 | $20.44 | $20.44 | $20.44 | 9,797 |
| 2024-07-31 | $21.13 | $21.62 | $21.13 | $21.27 | $21.27 | 13,182 |
| 2024-07-30 | $21.16 | $21.27 | $20.77 | $20.91 | $20.91 | 10,658 |
| 2024-07-29 | $21.32 | $21.36 | $21.05 | $21.05 | $21.05 | 7,457 |
| 2024-07-26 | $21.17 | $21.28 | $21.04 | $21.17 | $21.17 | 6,574 |
| 2024-07-25 | $20.91 | $21.16 | $20.63 | $20.80 | $20.80 | 8,489 |
| 2024-07-24 | $21.66 | $21.68 | $21.06 | $21.06 | $21.06 | 17,017 |
| 2024-07-23 | $22.04 | $22.18 | $21.85 | $21.85 | $21.85 | 4,268 |
| 2024-07-22 | $22.07 | $22.15 | $21.90 | $22.13 | $22.13 | 16,605 |
| 2024-07-19 | $21.81 | $21.95 | $21.81 | $21.91 | $21.91 | 3,530 |
| 2024-07-18 | $22.45 | $22.50 | $21.76 | $21.88 | $21.88 | 12,968 |
| 2024-07-17 | $22.57 | $22.70 | $22.15 | $22.35 | $22.35 | 13,251 |
| 2024-07-16 | $22.70 | $23.02 | $22.67 | $23.02 | $23.02 | 15,485 |
| 2024-07-15 | $22.55 | $22.85 | $22.51 | $22.69 | $22.69 | 24,985 |
| 2024-07-12 | $21.95 | $22.44 | $21.95 | $22.12 | $22.12 | 17,153 |
| 2024-07-11 | $22.05 | $22.31 | $21.82 | $21.90 | $21.90 | 17,616 |
| 2024-07-10 | $21.91 | $22.02 | $21.79 | $22.00 | $22.00 | 10,399 |
| 2024-07-09 | $21.88 | $21.92 | $21.76 | $21.83 | $21.83 | 8,690 |
| 2024-07-08 | $21.82 | $21.98 | $21.79 | $21.87 | $21.87 | 9,430 |
| 2024-07-05 | $21.54 | $21.78 | $21.53 | $21.74 | $21.74 | 28,233 |
| 2024-07-03 | $21.53 | $21.73 | $21.53 | $21.67 | $21.67 | 11,318 |
| 2024-07-02 | $21.32 | $21.58 | $21.32 | $21.55 | $21.55 | 8,835 |
| 2024-07-01 | $21.34 | $21.50 | $21.24 | $21.42 | $21.42 | 8,470 |
| 2024-06-28 | $21.46 | $21.60 | $21.22 | $21.22 | $21.22 | 11,115 |
| 2024-06-27 | $21.22 | $21.52 | $21.22 | $21.48 | $21.48 | 13,183 |
| 2024-06-26 | $21.10 | $21.28 | $21.10 | $21.24 | $21.24 | 7,829 |
| 2024-06-25 | $20.94 | $21.07 | $20.83 | $20.83 | $20.83 | 14,635 |
| 2024-06-24 | $20.78 | $21.00 | $20.78 | $20.84 | $20.84 | 6,801 |
| 2024-06-21 | $20.81 | $20.90 | $20.65 | $20.90 | $20.90 | 121,619 |
| 2024-06-20 | $21.10 | $21.21 | $20.79 | $20.87 | $20.87 | 24,732 |
| 2024-06-18 | $21.05 | $21.13 | $21.05 | $21.08 | $21.08 | 10,294 |
| 2024-06-17 | $20.84 | $21.26 | $20.78 | $21.17 | $21.17 | 135,089 |
| 2024-06-14 | $21.02 | $21.10 | $20.84 | $20.93 | $20.93 | 8,012 |
| 2024-06-13 | $21.40 | $21.40 | $21.06 | $21.11 | $21.11 | 14,912 |
| 2024-06-12 | $21.28 | $21.60 | $20.99 | $21.34 | $21.34 | 47,360 |
| 2024-06-11 | $21.05 | $21.15 | $20.84 | $21.11 | $21.11 | 11,103 |
| 2024-06-10 | $21.01 | $21.28 | $21.01 | $21.22 | $21.22 | 15,103 |
| 2024-06-07 | $21.20 | $21.51 | $21.17 | $21.17 | $21.17 | 9,347 |
| 2024-06-06 | $21.27 | $21.51 | $21.27 | $21.42 | $21.42 | 15,190 |
| 2024-06-05 | $21.06 | $21.32 | $20.97 | $21.30 | $21.30 | 9,339 |
| 2024-06-04 | $20.79 | $20.94 | $20.79 | $20.93 | $20.93 | 5,626 |
| 2024-06-03 | $20.96 | $21.16 | $20.71 | $20.89 | $20.89 | 11,697 |
| 2024-05-31 | $20.83 | $21.00 | $20.31 | $20.71 | $20.71 | 8,803 |
| 2024-05-30 | $20.77 | $21.00 | $20.76 | $20.81 | $20.81 | 12,086 |
| 2024-05-29 | $20.68 | $20.90 | $20.68 | $20.81 | $20.81 | 12,062 |
| 2024-05-28 | $20.95 | $21.11 | $20.88 | $21.05 | $21.05 | 12,239 |
| 2024-05-24 | $20.54 | $21.00 | $20.54 | $21.00 | $21.00 | 8,351 |
| 2024-05-23 | $21.19 | $21.19 | $20.45 | $20.50 | $20.50 | 18,058 |
| 2024-05-22 | $21.01 | $21.22 | $20.90 | $21.02 | $21.02 | 15,150 |
| 2024-05-21 | $21.01 | $21.17 | $21.01 | $21.09 | $21.09 | 25,896 |
| 2024-05-20 | $20.95 | $21.29 | $20.95 | $21.12 | $21.12 | 9,213 |
| 2024-05-17 | $20.83 | $21.07 | $20.83 | $21.00 | $21.00 | 8,014 |
| 2024-05-16 | $20.97 | $21.05 | $20.86 | $20.86 | $20.86 | 9,155 |
| 2024-05-15 | $20.82 | $21.02 | $20.53 | $20.99 | $20.99 | 25,181 |
| 2024-05-14 | $20.45 | $20.81 | $20.45 | $20.71 | $20.71 | 14,792 |
| 2024-05-13 | $20.29 | $20.51 | $20.29 | $20.36 | $20.36 | 10,391 |
| 2024-05-10 | $20.47 | $20.48 | $20.16 | $20.18 | $20.18 | 7,663 |
| 2024-05-09 | $20.35 | $20.44 | $20.28 | $20.41 | $20.41 | 3,472 |
| 2024-05-08 | $20.22 | $20.36 | $20.19 | $20.34 | $20.34 | 6,651 |
| 2024-05-07 | $20.72 | $20.72 | $20.43 | $20.45 | $20.45 | 5,243 |
| 2024-05-06 | $20.56 | $20.84 | $20.56 | $20.84 | $20.84 | 7,798 |
| 2024-05-03 | $20.53 | $20.61 | $20.38 | $20.39 | $20.39 | 6,418 |
| 2024-05-02 | $19.85 | $20.21 | $19.78 | $20.21 | $20.21 | 7,562 |
| 2024-05-01 | $19.43 | $20.02 | $19.38 | $19.56 | $19.56 | 8,551 |
| 2024-04-30 | $20.03 | $20.10 | $19.64 | $19.64 | $19.64 | 9,741 |
| 2024-04-29 | $20.25 | $20.31 | $20.14 | $20.23 | $20.23 | 5,607 |
| 2024-04-26 | $19.79 | $20.18 | $19.78 | $20.13 | $20.13 | 5,647 |
| 2024-04-25 | $19.39 | $19.78 | $19.39 | $19.78 | $19.78 | 12,996 |
| 2024-04-24 | $20.02 | $20.12 | $19.81 | $19.83 | $19.83 | 6,053 |
| 2024-04-23 | $19.53 | $19.97 | $19.53 | $19.89 | $19.89 | 5,467 |
| 2024-04-22 | $19.25 | $19.56 | $19.20 | $19.49 | $19.49 | 15,708 |
| 2024-04-19 | $19.52 | $19.57 | $19.18 | $19.18 | $19.18 | 10,411 |
| 2024-04-18 | $19.60 | $19.86 | $19.52 | $19.62 | $19.62 | 6,711 |
| 2024-04-17 | $19.95 | $19.98 | $19.53 | $19.63 | $19.63 | 21,642 |
| 2024-04-16 | $19.75 | $19.97 | $19.66 | $19.86 | $19.86 | 19,981 |
| 2024-04-15 | $20.52 | $20.52 | $19.80 | $19.85 | $19.85 | 14,665 |
| 2024-04-12 | $20.72 | $20.75 | $20.39 | $20.44 | $20.44 | 10,531 |
| 2024-04-11 | $20.69 | $21.01 | $20.65 | $21.00 | $21.00 | 8,850 |
| 2024-04-10 | $20.50 | $20.76 | $20.50 | $20.76 | $20.76 | 13,448 |
| 2024-04-09 | $20.91 | $20.96 | $20.78 | $20.94 | $20.94 | 11,119 |
| 2024-04-08 | $20.91 | $20.98 | $20.81 | $20.90 | $20.90 | 8,812 |
| 2024-04-05 | $20.67 | $20.94 | $20.66 | $20.77 | $20.77 | 10,603 |
| 2024-04-04 | $21.35 | $21.36 | $20.70 | $20.71 | $20.71 | 15,484 |
| 2024-04-03 | $20.85 | $21.16 | $20.85 | $21.14 | $21.14 | 11,490 |
| 2024-04-02 | $20.87 | $21.00 | $20.72 | $21.00 | $21.00 | 11,652 |
| 2024-04-01 | $21.39 | $21.55 | $21.26 | $21.30 | $21.30 | 7,721 |
| 2024-03-28 | $21.57 | $21.66 | $21.45 | $21.45 | $21.45 | 8,104 |
| 2024-03-27 | $21.71 | $21.71 | $21.33 | $21.59 | $21.59 | 17,979 |
| 2024-03-26 | $21.70 | $21.73 | $21.41 | $21.41 | $21.41 | 12,588 |
| 2024-03-25 | $21.27 | $21.65 | $21.27 | $21.55 | $21.55 | 17,865 |
| 2024-03-22 | $21.26 | $21.35 | $21.22 | $21.22 | $21.22 | 15,356 |
| 2024-03-21 | $21.44 | $21.69 | $21.42 | $21.42 | $21.42 | 23,437 |
| 2024-03-20 | $20.55 | $21.23 | $20.53 | $21.22 | $21.22 | 24,405 |
| 2024-03-19 | $20.50 | $20.61 | $20.16 | $20.56 | $20.56 | 59,966 |
| 2024-03-18 | $21.09 | $21.09 | $20.67 | $20.84 | $20.84 | 14,894 |
| 2024-03-15 | $20.75 | $21.04 | $20.75 | $20.93 | $20.93 | 6,635 |
| 2024-03-14 | $21.38 | $21.38 | $20.71 | $20.94 | $20.94 | 24,064 |
| 2024-03-13 | $21.28 | $21.52 | $21.28 | $21.38 | $21.38 | 19,591 |
| 2024-03-12 | $21.21 | $21.30 | $20.84 | $21.30 | $21.30 | 11,102 |
| 2024-03-11 | $21.20 | $21.33 | $21.02 | $21.03 | $21.03 | 31,790 |
| 2024-03-08 | $21.14 | $21.75 | $21.06 | $21.20 | $21.20 | 21,206 |
| 2024-03-07 | $20.93 | $21.12 | $20.88 | $21.10 | $21.10 | 16,207 |
| 2024-03-06 | $20.71 | $20.95 | $20.58 | $20.75 | $20.75 | 50,637 |
| 2024-03-05 | $20.63 | $20.70 | $20.24 | $20.31 | $20.31 | 16,819 |
| 2024-03-04 | $20.81 | $21.08 | $20.76 | $20.92 | $20.92 | 44,912 |
| 2024-03-01 | $20.32 | $20.63 | $20.31 | $20.60 | $20.60 | 13,275 |
| 2024-02-29 | $20.17 | $20.38 | $20.03 | $20.36 | $20.36 | 23,682 |
| 2024-02-28 | $19.95 | $20.19 | $19.95 | $20.02 | $20.02 | 25,875 |
| 2024-02-27 | $19.85 | $20.05 | $19.85 | $20.03 | $20.03 | 15,248 |
| 2024-02-26 | $19.41 | $19.79 | $19.41 | $19.70 | $19.70 | 18,964 |
| 2024-02-23 | $19.58 | $19.72 | $19.32 | $19.40 | $19.40 | 13,417 |
| 2024-02-22 | $19.42 | $19.63 | $19.36 | $19.55 | $19.55 | 25,236 |
| 2024-02-21 | $19.13 | $19.19 | $18.98 | $19.10 | $19.10 | 17,255 |
| 2024-02-20 | $19.48 | $19.58 | $19.10 | $19.39 | $19.39 | 25,328 |
| 2024-02-16 | $19.97 | $20.21 | $19.69 | $19.69 | $19.69 | 10,168 |
| 2024-02-15 | $19.99 | $20.11 | $19.83 | $20.05 | $20.05 | 33,600 |
| 2024-02-14 | $19.52 | $19.85 | $19.52 | $19.84 | $19.84 | 26,782 |
| 2024-02-13 | $19.15 | $19.24 | $18.98 | $19.15 | $19.15 | 18,307 |
| 2024-02-12 | $19.40 | $19.84 | $19.40 | $19.70 | $19.70 | 11,142 |
| 2024-02-09 | $19.38 | $19.44 | $19.23 | $19.40 | $19.40 | 27,882 |
| 2024-02-08 | $18.83 | $19.18 | $18.80 | $19.16 | $19.16 | 16,891 |
| 2024-02-07 | $18.78 | $18.82 | $18.56 | $18.78 | $18.78 | 12,972 |
| 2024-02-06 | $18.36 | $18.67 | $18.36 | $18.67 | $18.67 | 8,855 |
| 2024-02-05 | $18.43 | $18.44 | $18.19 | $18.22 | $18.22 | 7,449 |
| 2024-02-02 | $18.19 | $18.54 | $18.19 | $18.49 | $18.49 | 9,215 |
| 2024-02-01 | $18.14 | $18.25 | $17.89 | $18.22 | $18.22 | 6,580 |
| 2024-01-31 | $18.19 | $18.50 | $17.98 | $17.98 | $17.98 | 11,168 |
| 2024-01-30 | $18.49 | $18.58 | $18.36 | $18.36 | $18.36 | 8,695 |
| 2024-01-29 | $17.93 | $18.57 | $17.93 | $18.55 | $18.55 | 7,628 |
| 2024-01-26 | $17.95 | $18.09 | $17.95 | $17.99 | $17.99 | 5,531 |
| 2024-01-25 | $18.02 | $18.02 | $17.83 | $17.94 | $17.94 | 13,446 |
| 2024-01-24 | $18.26 | $18.26 | $17.93 | $17.93 | $17.93 | 21,108 |
| 2024-01-23 | $18.11 | $18.12 | $17.99 | $18.04 | $18.04 | 4,763 |
| 2024-01-22 | $18.02 | $18.37 | $17.95 | $18.06 | $18.06 | 32,466 |
| 2024-01-19 | $17.66 | $17.92 | $17.56 | $17.92 | $17.92 | 10,219 |
| 2024-01-18 | $17.66 | $17.68 | $17.41 | $17.60 | $17.60 | 9,405 |
| 2024-01-17 | $17.42 | $17.50 | $17.28 | $17.48 | $17.48 | 15,688 |
| 2024-01-16 | $17.61 | $17.74 | $17.52 | $17.64 | $17.64 | 15,404 |
| 2024-01-12 | $17.94 | $18.02 | $17.74 | $17.74 | $17.74 | 7,349 |
| 2024-01-11 | $18.15 | $18.15 | $17.77 | $17.96 | $17.96 | 14,438 |
| 2024-01-10 | $18.03 | $18.20 | $17.95 | $18.13 | $18.13 | 18,519 |
| 2024-01-09 | $18.06 | $18.17 | $18.05 | $18.05 | $18.05 | 5,128 |
| 2024-01-08 | $17.88 | $18.22 | $17.88 | $18.22 | $18.22 | 7,244 |
| 2024-01-05 | $17.67 | $17.97 | $17.66 | $17.80 | $17.80 | 20,679 |
| 2024-01-04 | $17.75 | $17.95 | $17.72 | $17.77 | $17.77 | 6,931 |
| 2024-01-03 | $17.88 | $17.95 | $17.80 | $17.81 | $17.81 | 13,455 |
| 2024-01-02 | $18.50 | $18.50 | $18.15 | $18.23 | $18.23 | 15,558 |
| 2023-12-29 | $18.92 | $18.98 | $18.62 | $18.69 | $18.69 | 39,018 |
| 2023-12-28 | $18.90 | $19.03 | $18.90 | $18.93 | $18.93 | 16,339 |
| 2023-12-27 | $18.82 | $19.00 | $18.82 | $18.91 | $18.91 | 25,566 |
| 2023-12-26 | $18.67 | $18.82 | $18.67 | $18.78 | $18.78 | 20,089 |
| 2023-12-22 | $18.68 | $18.76 | $18.55 | $18.65 | $18.65 | 15,745 |
| 2023-12-21 | $18.53 | $18.63 | $18.45 | $18.63 | $18.63 | 36,558 |
| 2023-12-20 | $18.73 | $18.90 | $18.30 | $18.30 | $18.30 | 17,568 |
| 2023-12-19 | $18.47 | $18.84 | $18.47 | $18.82 | $18.82 | 21,064 |
| 2023-12-18 | $18.23 | $18.47 | $18.23 | $18.41 | $18.41 | 11,140 |
| 2023-12-15 | $18.46 | $18.50 | $18.30 | $18.36 | $18.26 | 15,580 |
| 2023-12-14 | $18.02 | $18.57 | $18.02 | $18.49 | $18.39 | 21,126 |
| 2023-12-13 | $17.35 | $17.95 | $17.30 | $17.95 | $17.86 | 13,892 |
| 2023-12-12 | $17.40 | $17.42 | $17.30 | $17.39 | $17.39 | 6,299 |
| 2023-12-11 | $17.48 | $17.52 | $17.41 | $17.47 | $17.47 | 14,139 |
| 2023-12-08 | $17.25 | $17.59 | $17.25 | $17.56 | $17.56 | 11,553 |
| 2023-12-07 | $17.14 | $17.31 | $17.14 | $17.30 | $17.30 | 7,378 |
| 2023-12-06 | $17.25 | $17.40 | $17.09 | $17.09 | $17.09 | 3,957 |
| 2023-12-05 | $17.01 | $17.20 | $17.01 | $17.13 | $17.13 | 9,808 |
| 2023-12-04 | $17.02 | $17.25 | $17.02 | $17.15 | $17.15 | 7,590 |
| 2023-12-01 | $16.70 | $17.17 | $16.70 | $17.15 | $17.15 | 12,253 |
| 2023-11-30 | $16.93 | $16.93 | $16.68 | $16.79 | $16.79 | 8,655 |
| 2023-11-29 | $16.91 | $17.05 | $16.40 | $16.40 | $16.40 | 18,867 |
| 2023-11-28 | $16.61 | $16.80 | $16.54 | $16.80 | $16.80 | 6,293 |
| 2023-11-27 | $16.47 | $16.65 | $16.47 | $16.60 | $16.60 | 36,462 |
| 2023-11-24 | $16.44 | $16.58 | $16.44 | $16.53 | $16.53 | 5,373 |
| 2023-11-22 | $16.45 | $16.52 | $16.38 | $16.48 | $16.48 | 21,166 |
| 2023-11-21 | $16.40 | $16.45 | $16.29 | $16.34 | $16.34 | 6,578 |
| 2023-11-20 | $16.30 | $16.58 | $16.30 | $16.53 | $16.53 | 12,055 |
| 2023-11-17 | $16.17 | $16.29 | $16.16 | $16.29 | $16.29 | 7,231 |
| 2023-11-16 | $16.21 | $16.22 | $16.07 | $16.14 | $16.14 | 10,706 |
| 2023-11-15 | $16.17 | $16.45 | $16.17 | $16.31 | $16.31 | 4,842 |
| 2023-11-14 | $15.87 | $16.16 | $15.87 | $16.09 | $16.09 | 13,369 |
| 2023-11-13 | $15.44 | $15.61 | $15.39 | $15.59 | $15.59 | 6,560 |
| 2023-11-10 | $15.33 | $15.53 | $15.33 | $15.50 | $15.50 | 8,691 |
| 2023-11-09 | $15.54 | $15.61 | $15.30 | $15.32 | $15.32 | 5,144 |
| 2023-11-08 | $15.61 | $15.61 | $15.44 | $15.51 | $15.51 | 5,171 |
| 2023-11-07 | $15.46 | $15.64 | $15.43 | $15.60 | $15.60 | 7,115 |
| 2023-11-06 | $15.62 | $15.65 | $15.37 | $15.48 | $15.48 | 3,147 |
| 2023-11-03 | $15.42 | $15.66 | $15.42 | $15.63 | $15.63 | 3,093 |
| 2023-11-02 | $14.93 | $15.23 | $14.93 | $15.23 | $15.23 | 17,322 |
| 2023-11-01 | $14.46 | $14.59 | $14.42 | $14.58 | $14.58 | 3,730 |
| 2023-10-31 | $14.31 | $14.44 | $14.31 | $14.44 | $14.44 | 7,564 |
| 2023-10-30 | $14.25 | $14.28 | $14.13 | $14.24 | $14.24 | 14,105 |
| 2023-10-27 | $14.24 | $14.31 | $14.12 | $14.12 | $14.12 | 4,674 |
| 2023-10-26 | $14.45 | $14.45 | $14.23 | $14.27 | $14.27 | 7,095 |
| 2023-10-25 | $14.77 | $14.77 | $14.47 | $14.48 | $14.48 | 14,469 |
| 2023-10-24 | $14.85 | $15.03 | $14.82 | $14.89 | $14.89 | 5,646 |
| 2023-10-23 | $14.54 | $14.84 | $14.54 | $14.69 | $14.69 | 10,035 |
| 2023-10-20 | $14.84 | $14.84 | $14.67 | $14.67 | $14.67 | 6,394 |
| 2023-10-19 | $15.13 | $15.16 | $14.82 | $14.90 | $14.90 | 8,269 |
| 2023-10-18 | $15.37 | $15.38 | $15.06 | $15.09 | $15.09 | 6,678 |
| 2023-10-17 | $15.30 | $15.62 | $15.30 | $15.53 | $15.53 | 6,529 |
| 2023-10-16 | $15.35 | $15.55 | $15.35 | $15.51 | $15.51 | 7,154 |
| 2023-10-13 | $15.52 | $15.54 | $15.29 | $15.29 | $15.29 | 4,491 |
| 2023-10-12 | $15.73 | $15.73 | $15.43 | $15.43 | $15.43 | 3,639 |
| 2023-10-11 | $15.74 | $15.84 | $15.60 | $15.72 | $15.72 | 6,907 |
| 2023-10-10 | $15.47 | $15.79 | $15.47 | $15.69 | $15.69 | 7,526 |
| 2023-10-09 | $15.15 | $15.43 | $15.15 | $15.43 | $15.43 | 6,490 |
| 2023-10-06 | $14.89 | $15.38 | $14.89 | $15.34 | $15.34 | 3,877 |
| 2023-10-05 | $15.10 | $15.13 | $14.86 | $15.03 | $15.03 | 9,079 |
| 2023-10-04 | $14.99 | $15.13 | $14.94 | $15.13 | $15.13 | 5,406 |
| 2023-10-03 | $15.19 | $15.19 | $14.92 | $14.92 | $14.92 | 5,062 |
| 2023-10-02 | $15.37 | $15.43 | $15.25 | $15.34 | $15.34 | 8,127 |
| 2023-09-29 | $15.52 | $15.59 | $15.32 | $15.40 | $15.40 | 11,542 |
| 2023-09-28 | $15.07 | $15.41 | $15.07 | $15.32 | $15.32 | 4,371 |
| 2023-09-27 | $15.06 | $15.15 | $14.96 | $15.13 | $15.13 | 10,359 |
| 2023-09-26 | $15.03 | $15.20 | $15.00 | $15.00 | $15.00 | 10,009 |
| 2023-09-25 | $15.00 | $15.20 | $15.00 | $15.19 | $15.19 | 5,727 |
| 2023-09-22 | $15.34 | $15.40 | $15.10 | $15.10 | $15.10 | 3,606 |
| 2023-09-21 | $15.47 | $15.51 | $15.26 | $15.26 | $15.26 | 5,277 |
| 2023-09-20 | $15.99 | $16.11 | $15.67 | $15.67 | $15.67 | 3,732 |
| 2023-09-19 | $15.98 | $16.01 | $15.80 | $15.91 | $15.91 | 4,270 |
| 2023-09-18 | $16.18 | $16.18 | $16.02 | $16.02 | $16.02 | 8,063 |
| 2023-09-15 | $16.37 | $16.37 | $16.18 | $16.21 | $16.21 | 4,764 |
| 2023-09-14 | $16.32 | $16.49 | $16.32 | $16.42 | $16.42 | 11,330 |
| 2023-09-13 | $16.27 | $16.30 | $16.19 | $16.22 | $16.22 | 6,084 |
| 2023-09-12 | $16.28 | $16.50 | $16.24 | $16.32 | $16.32 | 4,700 |
| 2023-09-11 | $16.30 | $16.36 | $16.25 | $16.32 | $16.32 | 9,727 |
| 2023-09-08 | $16.15 | $16.17 | $16.11 | $16.14 | $16.14 | 3,676 |
| 2023-09-07 | $16.03 | $16.19 | $15.97 | $16.19 | $16.19 | 6,280 |
| 2023-09-06 | $16.38 | $16.43 | $16.24 | $16.27 | $16.27 | 15,959 |
| 2023-09-05 | $16.28 | $16.46 | $16.28 | $16.45 | $16.45 | 6,247 |
| 2023-09-01 | $16.40 | $16.50 | $16.34 | $16.38 | $16.38 | 4,391 |
| 2023-08-31 | $16.42 | $16.45 | $16.35 | $16.36 | $16.36 | 6,975 |
| 2023-08-30 | $16.20 | $16.40 | $16.20 | $16.38 | $16.38 | 9,390 |
| 2023-08-29 | $15.69 | $16.26 | $15.69 | $16.25 | $16.25 | 4,272 |
| 2023-08-28 | $15.70 | $15.81 | $15.67 | $15.73 | $15.73 | 11,565 |
| 2023-08-25 | $15.47 | $15.65 | $15.36 | $15.61 | $15.61 | 8,555 |
| 2023-08-24 | $16.01 | $16.01 | $15.47 | $15.47 | $15.47 | 2,867 |
| 2023-08-23 | $15.62 | $15.93 | $15.62 | $15.88 | $15.88 | 2,802 |
| 2023-08-22 | $15.92 | $15.92 | $15.65 | $15.67 | $15.67 | 4,134 |
| 2023-08-21 | $15.64 | $15.82 | $15.60 | $15.80 | $15.80 | 23,541 |
| 2023-08-18 | $15.33 | $15.64 | $15.33 | $15.61 | $15.61 | 3,850 |
| 2023-08-17 | $15.91 | $15.91 | $15.59 | $15.59 | $15.59 | 6,844 |
| 2023-08-16 | $16.01 | $16.06 | $15.84 | $15.84 | $15.84 | 5,907 |
| 2023-08-15 | $16.28 | $16.32 | $16.06 | $16.06 | $16.06 | 5,537 |
| 2023-08-14 | $16.13 | $16.39 | $16.09 | $16.39 | $16.39 | 9,594 |
| 2023-08-11 | $16.25 | $16.30 | $16.17 | $16.25 | $16.25 | 11,311 |
| 2023-08-10 | $16.55 | $16.68 | $16.33 | $16.38 | $16.38 | 13,868 |
| 2023-08-09 | $16.85 | $16.85 | $16.44 | $16.45 | $16.45 | 16,001 |
| 2023-08-08 | $16.80 | $16.95 | $16.67 | $16.93 | $16.93 | 12,013 |
| 2023-08-07 | $17.04 | $17.04 | $16.82 | $17.03 | $17.03 | 11,200 |
| 2023-08-04 | $17.29 | $17.30 | $16.97 | $16.98 | $16.98 | 20,455 |
| 2023-08-03 | $17.03 | $17.24 | $17.01 | $17.14 | $17.14 | 25,751 |
| 2023-08-02 | $17.46 | $17.46 | $17.08 | $17.20 | $17.20 | 41,450 |
| 2023-08-01 | $17.78 | $17.80 | $17.65 | $17.73 | $17.73 | 8,954 |
| 2023-07-31 | $17.64 | $17.97 | $17.64 | $17.97 | $17.97 | 14,850 |
| 2023-07-28 | $17.35 | $17.59 | $17.35 | $17.59 | $17.59 | 3,904 |
| 2023-07-27 | $17.65 | $17.68 | $17.09 | $17.09 | $17.09 | 18,572 |
| 2023-07-26 | $17.12 | $17.43 | $17.12 | $17.34 | $17.34 | 18,799 |
| 2023-07-25 | $17.32 | $17.42 | $17.30 | $17.30 | $17.30 | 4,898 |
| 2023-07-24 | $17.28 | $17.41 | $17.18 | $17.33 | $17.33 | 22,210 |
| 2023-07-21 | $17.44 | $17.48 | $17.19 | $17.20 | $17.20 | 16,854 |
| 2023-07-20 | $17.57 | $17.70 | $17.31 | $17.35 | $17.35 | 9,137 |
| 2023-07-19 | $17.66 | $17.97 | $17.66 | $17.81 | $17.81 | 21,210 |
| 2023-07-18 | $17.37 | $17.73 | $17.37 | $17.68 | $17.68 | 10,885 |
| 2023-07-17 | $17.30 | $17.51 | $17.24 | $17.49 | $17.49 | 8,185 |
| 2023-07-14 | $17.55 | $17.68 | $17.24 | $17.29 | $17.29 | 5,587 |
| 2023-07-13 | $17.14 | $17.53 | $17.14 | $17.51 | $17.51 | 10,759 |
| 2023-07-12 | $17.27 | $17.27 | $16.97 | $17.01 | $17.01 | 5,201 |
| 2023-07-11 | $16.72 | $17.05 | $16.72 | $17.02 | $17.02 | 29,000 |
| 2023-07-10 | $16.44 | $16.73 | $16.38 | $16.73 | $16.73 | 10,500 |
| 2023-07-07 | $16.17 | $16.72 | $16.17 | $16.48 | $16.48 | 8,381 |
| 2023-07-06 | $16.43 | $16.43 | $16.24 | $16.37 | $16.37 | 6,790 |
| 2023-07-05 | $16.64 | $16.73 | $16.64 | $16.70 | $16.70 | 7,876 |
| 2023-07-03 | $16.45 | $16.73 | $16.41 | $16.69 | $16.69 | 28,438 |
| 2023-06-30 | $16.47 | $16.52 | $16.42 | $16.42 | $16.42 | 4,410 |
| 2023-06-29 | $16.30 | $16.40 | $16.20 | $16.27 | $16.27 | 4,778 |
| 2023-06-28 | $16.00 | $16.35 | $16.00 | $16.24 | $16.24 | 15,462 |
| 2023-06-27 | $15.73 | $16.11 | $15.73 | $16.06 | $16.06 | 11,570 |
| 2023-06-26 | $15.77 | $16.02 | $15.66 | $15.67 | $15.67 | 16,975 |
| 2023-06-23 | $15.68 | $15.87 | $15.67 | $15.79 | $15.79 | 13,327 |
| 2023-06-22 | $15.83 | $15.96 | $15.82 | $15.91 | $15.91 | 7,598 |
| 2023-06-21 | $16.21 | $16.21 | $15.95 | $15.95 | $15.95 | 4,336 |
| 2023-06-20 | $16.26 | $16.36 | $16.06 | $16.24 | $16.24 | 13,347 |
| 2023-06-16 | $16.65 | $16.65 | $16.35 | $16.36 | $16.36 | 6,869 |
| 2023-06-15 | $16.08 | $16.55 | $16.08 | $16.52 | $16.52 | 10,079 |
| 2023-06-14 | $16.35 | $16.40 | $16.16 | $16.16 | $16.16 | 6,885 |
| 2023-06-13 | $16.08 | $16.36 | $16.08 | $16.30 | $16.30 | 20,868 |
| 2023-06-12 | $15.87 | $16.05 | $15.87 | $16.01 | $16.01 | 15,070 |
| 2023-06-09 | $15.91 | $16.07 | $15.81 | $15.83 | $15.83 | 9,218 |
| 2023-06-08 | $15.61 | $15.83 | $15.60 | $15.78 | $15.78 | 13,194 |
| 2023-06-07 | $15.97 | $16.10 | $15.68 | $15.68 | $15.68 | 10,615 |
| 2023-06-06 | $15.59 | $15.88 | $15.59 | $15.88 | $15.88 | 3,893 |
| 2023-06-05 | $15.67 | $15.81 | $15.66 | $15.75 | $15.75 | 10,139 |
| 2023-06-02 | $15.67 | $15.79 | $15.65 | $15.72 | $15.72 | 6,188 |
| 2023-06-01 | $15.34 | $15.59 | $15.26 | $15.51 | $15.51 | 5,781 |
| 2023-05-31 | $15.29 | $15.42 | $15.25 | $15.42 | $15.42 | 12,488 |
| 2023-05-30 | $15.45 | $15.58 | $15.41 | $15.46 | $15.46 | 8,557 |
| 2023-05-26 | $14.97 | $15.33 | $14.97 | $15.26 | $15.26 | 6,408 |
| 2023-05-25 | $15.01 | $15.01 | $14.86 | $14.94 | $14.94 | 6,834 |
| 2023-05-24 | $14.67 | $14.81 | $14.64 | $14.79 | $14.79 | 13,202 |
| 2023-05-23 | $14.88 | $15.16 | $14.88 | $14.88 | $14.88 | 13,246 |
| 2023-05-22 | $14.75 | $15.03 | $14.75 | $14.99 | $14.99 | 11,093 |
| 2023-05-19 | $14.89 | $14.89 | $14.72 | $14.75 | $14.75 | 6,184 |
| 2023-05-18 | $14.60 | $14.92 | $14.60 | $14.92 | $14.92 | 8,948 |
| 2023-05-17 | $14.30 | $14.65 | $14.30 | $14.65 | $14.65 | 5,258 |
| 2023-05-16 | $14.25 | $14.31 | $14.23 | $14.23 | $14.23 | 3,951 |
| 2023-05-15 | $14.15 | $14.37 | $14.11 | $14.32 | $14.32 | 10,421 |
| 2023-05-12 | $14.38 | $14.38 | $14.11 | $14.16 | $14.16 | 6,065 |
| 2023-05-11 | $14.35 | $14.39 | $14.31 | $14.36 | $14.36 | 5,719 |
| 2023-05-10 | $14.49 | $14.50 | $14.33 | $14.39 | $14.39 | 7,005 |
| 2023-05-09 | $14.23 | $14.36 | $14.21 | $14.33 | $14.33 | 3,369 |
| 2023-05-08 | $14.26 | $14.36 | $14.20 | $14.35 | $14.35 | 7,234 |
| 2023-05-05 | $13.97 | $14.23 | $13.97 | $14.21 | $14.21 | 4,958 |
| 2023-05-04 | $13.77 | $13.83 | $13.66 | $13.75 | $13.75 | 8,215 |
| 2023-05-03 | $13.90 | $14.04 | $13.80 | $13.82 | $13.82 | 7,902 |
| 2023-05-02 | $14.14 | $14.15 | $13.85 | $13.94 | $13.94 | 5,513 |
| 2023-05-01 | $14.37 | $14.37 | $14.19 | $14.20 | $14.20 | 5,359 |
| 2023-04-28 | $14.14 | $14.35 | $14.07 | $14.34 | $14.34 | 10,159 |
| 2023-04-27 | $14.00 | $14.30 | $14.00 | $14.24 | $14.24 | 8,639 |
| 2023-04-26 | $14.03 | $14.03 | $13.85 | $13.85 | $13.85 | 4,379 |
| 2023-04-25 | $14.16 | $14.16 | $13.94 | $13.94 | $13.94 | 6,216 |
| 2023-04-24 | $14.32 | $14.40 | $14.19 | $14.26 | $14.26 | 4,967 |
| 2023-04-21 | $14.33 | $14.38 | $14.18 | $14.37 | $14.37 | 6,507 |
| 2023-04-20 | $14.41 | $14.55 | $14.33 | $14.37 | $14.37 | 10,036 |
| 2023-04-19 | $14.54 | $14.68 | $14.54 | $14.63 | $14.63 | 7,662 |
| 2023-04-18 | $14.85 | $14.85 | $14.75 | $14.75 | $14.75 | 6,163 |
| 2023-04-17 | $14.69 | $14.75 | $14.62 | $14.75 | $14.75 | 7,075 |
| 2023-04-14 | $14.71 | $14.82 | $14.57 | $14.70 | $14.70 | 12,662 |
| 2023-04-13 | $14.61 | $14.82 | $14.61 | $14.77 | $14.77 | 9,329 |
| 2023-04-12 | $14.87 | $14.90 | $14.51 | $14.51 | $14.51 | 9,239 |
| 2023-04-11 | $14.69 | $14.79 | $14.69 | $14.72 | $14.72 | 4,466 |
| 2023-04-10 | $14.38 | $14.67 | $14.36 | $14.67 | $14.67 | 10,162 |
| 2023-04-06 | $14.34 | $14.55 | $14.26 | $14.52 | $14.52 | 3,878 |
| 2023-04-05 | $14.67 | $14.70 | $14.35 | $14.44 | $14.44 | 13,913 |
| 2023-04-04 | $14.86 | $14.90 | $14.70 | $14.77 | $14.77 | 12,147 |
| 2023-04-03 | $14.79 | $14.85 | $14.67 | $14.85 | $14.85 | 10,475 |
| 2023-03-31 | $14.62 | $14.92 | $14.62 | $14.92 | $14.92 | 20,740 |
| 2023-03-30 | $14.60 | $14.64 | $14.51 | $14.56 | $14.56 | 25,811 |
| 2023-03-29 | $14.31 | $14.82 | $14.31 | $14.82 | $14.82 | 22,258 |
| 2023-03-28 | $14.15 | $14.20 | $14.07 | $14.13 | $14.13 | 8,142 |
| 2023-03-27 | $14.37 | $14.41 | $14.19 | $14.23 | $14.23 | 11,843 |
| 2023-03-24 | $14.16 | $14.29 | $14.14 | $14.29 | $14.29 | 29,044 |
| 2023-03-23 | $14.27 | $14.59 | $14.20 | $14.31 | $14.31 | 11,695 |
| 2023-03-22 | $14.69 | $14.82 | $14.28 | $14.28 | $14.28 | 11,047 |
| 2023-03-21 | $14.18 | $14.52 | $14.18 | $14.52 | $14.52 | 8,778 |
| 2023-03-20 | $13.95 | $14.10 | $13.87 | $14.02 | $14.02 | 11,211 |
| 2023-03-17 | $14.10 | $14.10 | $13.88 | $13.97 | $13.97 | 5,296 |
| 2023-03-16 | $13.67 | $14.13 | $13.67 | $14.13 | $14.13 | 44,563 |
| 2023-03-15 | $13.60 | $13.73 | $13.50 | $13.73 | $13.73 | 7,015 |
| 2023-03-14 | $13.86 | $13.95 | $13.68 | $13.84 | $13.84 | 10,922 |
| 2023-03-13 | $13.33 | $13.75 | $13.28 | $13.60 | $13.60 | 16,236 |
| 2023-03-10 | $13.75 | $13.76 | $13.50 | $13.56 | $13.56 | 12,456 |
| 2023-03-09 | $14.25 | $14.38 | $13.87 | $13.87 | $13.87 | 4,819 |
| 2023-03-08 | $14.23 | $14.29 | $14.15 | $14.26 | $14.26 | 7,941 |
| 2023-03-07 | $14.39 | $14.47 | $14.24 | $14.24 | $14.24 | 4,002 |
| 2023-03-06 | $14.51 | $14.72 | $14.38 | $14.38 | $14.38 | 5,648 |
| 2023-03-03 | $14.14 | $14.47 | $14.14 | $14.47 | $14.47 | 5,876 |
| 2023-03-02 | $13.82 | $14.12 | $13.79 | $14.12 | $14.12 | 4,116 |
| 2023-03-01 | $14.15 | $14.17 | $14.00 | $14.03 | $14.03 | 5,549 |
| 2023-02-28 | $14.09 | $14.30 | $14.09 | $14.19 | $14.19 | 4,139 |
| 2023-02-27 | $14.14 | $14.24 | $14.14 | $14.14 | $14.14 | 5,405 |
| 2023-02-24 | $13.99 | $14.01 | $13.89 | $14.00 | $14.00 | 3,937 |
| 2023-02-23 | $14.41 | $14.42 | $14.08 | $14.30 | $14.30 | 2,413 |
| 2023-02-22 | $14.29 | $14.35 | $14.23 | $14.28 | $14.28 | 10,294 |
| 2023-02-21 | $14.52 | $14.64 | $14.29 | $14.29 | $14.29 | 5,314 |
| 2023-02-17 | $14.77 | $14.79 | $14.61 | $14.77 | $14.77 | 3,893 |
| 2023-02-16 | $15.01 | $15.23 | $14.88 | $14.88 | $14.88 | 10,269 |
| 2023-02-15 | $14.83 | $15.32 | $14.83 | $15.32 | $15.32 | 5,226 |
| 2023-02-14 | $14.50 | $14.90 | $14.50 | $14.89 | $14.89 | 13,702 |
| 2023-02-13 | $14.39 | $14.61 | $14.29 | $14.57 | $14.57 | 7,464 |
| 2023-02-10 | $14.45 | $14.46 | $14.31 | $14.40 | $14.40 | 6,702 |
| 2023-02-09 | $15.18 | $15.18 | $14.55 | $14.61 | $14.61 | 10,799 |
| 2023-02-08 | $15.15 | $15.28 | $14.99 | $14.99 | $14.99 | 4,699 |
| 2023-02-07 | $15.04 | $15.23 | $14.86 | $15.18 | $15.18 | 7,338 |
| 2023-02-06 | $14.97 | $15.15 | $14.95 | $15.11 | $15.11 | 8,032 |
| 2023-02-03 | $15.06 | $15.62 | $15.06 | $15.14 | $15.14 | 4,559 |
| 2023-02-02 | $15.17 | $15.62 | $15.17 | $15.58 | $15.58 | 18,384 |
| 2023-02-01 | $14.36 | $14.91 | $14.32 | $14.80 | $14.80 | 4,906 |
| 2023-01-31 | $14.13 | $14.40 | $14.13 | $14.40 | $14.40 | 8,544 |
| 2023-01-30 | $14.40 | $14.47 | $14.11 | $14.13 | $14.13 | 6,262 |
| 2023-01-27 | $13.95 | $14.75 | $13.95 | $14.57 | $14.57 | 9,675 |
| 2023-01-26 | $14.09 | $14.11 | $13.80 | $14.03 | $14.03 | 7,302 |
| 2023-01-25 | $13.58 | $13.85 | $13.48 | $13.84 | $13.84 | 9,029 |
| 2023-01-24 | $13.80 | $13.90 | $13.69 | $13.81 | $13.81 | 12,661 |
| 2023-01-23 | $13.52 | $13.95 | $13.47 | $13.95 | $13.95 | 9,519 |
| 2023-01-20 | $13.09 | $13.48 | $13.09 | $13.48 | $13.48 | 25,046 |
| 2023-01-19 | $13.12 | $13.15 | $12.95 | $13.02 | $13.02 | 13,340 |
| 2023-01-18 | $13.66 | $13.66 | $13.25 | $13.29 | $13.29 | 7,672 |
| 2023-01-17 | $13.45 | $13.57 | $13.39 | $13.55 | $13.55 | 24,368 |
| 2023-01-13 | $13.09 | $13.40 | $13.09 | $13.40 | $13.40 | 10,082 |
| 2023-01-12 | $13.17 | $13.31 | $12.93 | $13.31 | $13.31 | 9,698 |
| 2023-01-11 | $12.89 | $13.06 | $12.85 | $13.06 | $13.06 | 7,059 |
| 2023-01-10 | $12.51 | $12.83 | $12.51 | $12.82 | $12.82 | 4,234 |
| 2023-01-09 | $12.57 | $12.78 | $12.52 | $12.59 | $12.59 | 11,571 |
| 2023-01-06 | $12.10 | $12.41 | $12.02 | $12.37 | $12.37 | 16,091 |
| 2023-01-05 | $12.18 | $12.20 | $12.04 | $12.12 | $12.12 | 4,327 |
| 2023-01-04 | $12.19 | $12.39 | $12.15 | $12.32 | $12.32 | 13,265 |
| 2023-01-03 | $12.24 | $12.36 | $11.95 | $12.02 | $12.02 | 19,623 |
| 2022-12-30 | $11.92 | $12.15 | $11.92 | $12.15 | $12.15 | 58,081 |
| 2022-12-29 | $11.87 | $12.14 | $11.87 | $12.09 | $12.09 | 25,054 |
| 2022-12-28 | $11.83 | $11.87 | $11.70 | $11.74 | $11.74 | 25,695 |
| 2022-12-27 | $12.04 | $12.04 | $11.86 | $11.88 | $11.88 | 24,087 |
| 2022-12-23 | $12.06 | $12.14 | $11.97 | $12.14 | $12.14 | 14,613 |
| 2022-12-22 | $12.27 | $12.27 | $11.87 | $12.11 | $12.11 | 7,965 |
| 2022-12-21 | $12.28 | $12.50 | $12.28 | $12.42 | $12.42 | 15,684 |
| 2022-12-20 | $12.14 | $12.40 | $12.14 | $12.25 | $12.25 | 17,652 |
| 2022-12-19 | $12.46 | $12.46 | $12.21 | $12.24 | $12.24 | 10,448 |
| 2022-12-16 | $12.58 | $12.71 | $12.40 | $12.40 | $12.35 | 10,023 |
| 2022-12-15 | $12.92 | $12.97 | $12.65 | $12.71 | $12.66 | 22,138 |
| 2022-12-14 | $13.29 | $13.49 | $13.20 | $13.22 | $13.17 | 9,990 |
| 2022-12-13 | $13.81 | $13.85 | $13.25 | $13.29 | $13.24 | 15,697 |
| 2022-12-12 | $13.03 | $13.25 | $13.03 | $13.25 | $13.20 | 6,930 |
| 2022-12-09 | $13.13 | $13.28 | $13.07 | $13.07 | $13.02 | 5,258 |
| 2022-12-08 | $13.07 | $13.27 | $12.99 | $13.19 | $13.14 | 8,834 |
| 2022-12-07 | $13.00 | $13.13 | $12.94 | $12.99 | $12.94 | 13,972 |
| 2022-12-06 | $13.51 | $13.51 | $13.03 | $13.11 | $13.06 | 9,616 |
| 2022-12-05 | $13.79 | $13.91 | $13.52 | $13.54 | $13.49 | 10,835 |
| 2022-12-02 | $13.55 | $14.00 | $13.55 | $13.99 | $13.99 | 10,805 |
| 2022-12-01 | $13.91 | $14.08 | $13.85 | $13.96 | $13.96 | 12,977 |
| 2022-11-30 | $13.32 | $13.88 | $13.27 | $13.88 | $13.88 | 5,785 |
| 2022-11-29 | $13.34 | $13.41 | $13.30 | $13.32 | $13.32 | 6,742 |
| 2022-11-28 | $13.44 | $13.62 | $13.30 | $13.34 | $13.34 | 13,444 |
| 2022-11-25 | $13.63 | $13.65 | $13.62 | $13.63 | $13.63 | 2,923 |
| 2022-11-23 | $13.47 | $13.74 | $13.47 | $13.71 | $13.71 | 5,350 |
| 2022-11-22 | $13.29 | $13.49 | $13.29 | $13.49 | $13.49 | 8,274 |
| 2022-11-21 | $13.49 | $13.52 | $13.23 | $13.28 | $13.28 | 12,520 |
| 2022-11-18 | $13.93 | $13.93 | $13.52 | $13.60 | $13.60 | 6,765 |
| 2022-11-17 | $13.53 | $13.81 | $13.53 | $13.74 | $13.74 | 14,933 |
| 2022-11-16 | $14.04 | $14.09 | $13.81 | $13.85 | $13.85 | 42,091 |
| 2022-11-15 | $14.37 | $14.50 | $14.23 | $14.32 | $14.32 | 11,668 |
| 2022-11-14 | $14.04 | $14.23 | $13.96 | $14.00 | $14.00 | 12,490 |
| 2022-11-11 | $13.64 | $14.20 | $13.56 | $14.15 | $14.15 | 18,326 |
| 2022-11-10 | $13.16 | $13.62 | $13.13 | $13.62 | $13.62 | 19,010 |
| 2022-11-09 | $12.88 | $12.88 | $12.50 | $12.53 | $12.53 | 47,476 |
| 2022-11-08 | $13.11 | $13.30 | $12.91 | $13.09 | $13.09 | 24,429 |
| 2022-11-07 | $13.10 | $13.10 | $12.92 | $13.06 | $13.06 | 12,461 |
| 2022-11-04 | $13.23 | $13.23 | $12.82 | $13.00 | $13.00 | 13,299 |
| 2022-11-03 | $12.89 | $13.22 | $12.89 | $13.01 | $13.01 | 13,380 |
| 2022-11-02 | $13.56 | $13.71 | $13.11 | $13.11 | $13.11 | 21,461 |
| 2022-11-01 | $13.88 | $13.88 | $13.59 | $13.59 | $13.59 | 12,372 |
| 2022-10-31 | $13.69 | $13.76 | $13.63 | $13.64 | $13.64 | 12,783 |
| 2022-10-28 | $13.44 | $13.74 | $13.41 | $13.74 | $13.74 | 5,777 |
| 2022-10-27 | $13.57 | $13.69 | $13.42 | $13.46 | $13.46 | 33,561 |
| 2022-10-26 | $13.53 | $13.87 | $13.52 | $13.55 | $13.55 | 15,140 |
| 2022-10-25 | $13.24 | $13.71 | $13.24 | $13.67 | $13.67 | 12,295 |
| 2022-10-24 | $13.13 | $13.23 | $12.91 | $13.18 | $13.18 | 8,595 |
| 2022-10-21 | $12.78 | $13.16 | $12.71 | $13.15 | $13.15 | 18,785 |
| 2022-10-20 | $12.85 | $13.18 | $12.84 | $12.91 | $12.91 | 14,206 |
| 2022-10-19 | $12.96 | $13.11 | $12.79 | $12.87 | $12.87 | 9,332 |
| 2022-10-18 | $13.26 | $13.28 | $12.89 | $13.04 | $13.04 | 7,186 |
| 2022-10-17 | $12.67 | $12.95 | $12.67 | $12.85 | $12.85 | 11,616 |
| 2022-10-14 | $12.90 | $12.90 | $12.33 | $12.34 | $12.34 | 36,069 |
| 2022-10-13 | $12.14 | $12.82 | $12.11 | $12.78 | $12.78 | 16,767 |
| 2022-10-12 | $12.53 | $12.62 | $12.44 | $12.57 | $12.57 | 6,831 |
| 2022-10-11 | $12.56 | $12.81 | $12.30 | $12.55 | $12.55 | 19,509 |
| 2022-10-10 | $12.91 | $12.91 | $12.55 | $12.66 | $12.66 | 13,377 |
| 2022-10-07 | $13.26 | $13.26 | $12.89 | $12.95 | $12.95 | 8,775 |
| 2022-10-06 | $13.54 | $13.63 | $13.52 | $13.53 | $13.53 | 8,843 |
| 2022-10-05 | $13.25 | $13.63 | $13.24 | $13.59 | $13.59 | 8,038 |
| 2022-10-04 | $13.28 | $13.73 | $13.28 | $13.73 | $13.73 | 30,285 |
| 2022-10-03 | $12.83 | $13.03 | $12.64 | $12.95 | $12.95 | 14,037 |
| 2022-09-30 | $12.81 | $13.12 | $12.74 | $12.74 | $12.74 | 29,516 |
| 2022-09-29 | $13.18 | $13.18 | $12.76 | $12.92 | $12.92 | 12,636 |
| 2022-09-28 | $13.00 | $13.45 | $13.00 | $13.39 | $13.39 | 22,320 |
| 2022-09-27 | $13.09 | $13.22 | $12.85 | $13.00 | $13.00 | 12,018 |
| 2022-09-26 | $12.95 | $13.21 | $12.82 | $12.84 | $12.84 | 24,105 |
| 2022-09-23 | $13.09 | $13.10 | $12.86 | $13.04 | $13.04 | 30,325 |
| 2022-09-22 | $13.68 | $13.75 | $13.28 | $13.30 | $13.30 | 22,071 |
| 2022-09-21 | $14.03 | $14.29 | $13.73 | $13.73 | $13.73 | 16,679 |
| 2022-09-20 | $14.17 | $14.24 | $13.94 | $13.98 | $13.98 | 18,860 |
| 2022-09-19 | $14.09 | $14.34 | $14.09 | $14.33 | $14.33 | 6,382 |
| 2022-09-16 | $14.26 | $14.34 | $14.16 | $14.27 | $14.27 | 15,883 |
| 2022-09-15 | $14.40 | $14.83 | $14.40 | $14.56 | $14.56 | 26,007 |
| 2022-09-14 | $14.38 | $14.55 | $14.22 | $14.55 | $14.55 | 16,403 |
| 2022-09-13 | $14.53 | $14.60 | $14.30 | $14.34 | $14.34 | 10,296 |
| 2022-09-12 | $15.06 | $15.17 | $14.99 | $15.15 | $15.15 | 12,733 |
| 2022-09-09 | $14.66 | $14.96 | $14.66 | $14.95 | $14.95 | 7,935 |
| 2022-09-08 | $14.06 | $14.51 | $14.04 | $14.51 | $14.51 | 13,597 |
| 2022-09-07 | $13.81 | $14.22 | $13.81 | $14.20 | $14.20 | 3,546 |
| 2022-09-06 | $14.02 | $14.02 | $13.75 | $13.82 | $13.82 | 15,884 |
| 2022-09-02 | $14.40 | $14.40 | $13.97 | $14.01 | $14.01 | 12,510 |
| 2022-09-01 | $14.14 | $14.19 | $13.81 | $14.19 | $14.19 | 14,550 |
| 2022-08-31 | $14.50 | $14.52 | $14.27 | $14.27 | $14.27 | 14,207 |
| 2022-08-30 | $14.65 | $14.69 | $14.17 | $14.31 | $14.31 | 7,597 |
| 2022-08-29 | $14.46 | $14.70 | $14.46 | $14.57 | $14.57 | 11,917 |
| 2022-08-26 | $15.34 | $15.34 | $14.66 | $14.66 | $14.66 | 21,127 |
| 2022-08-25 | $15.10 | $15.32 | $15.10 | $15.32 | $15.32 | 16,187 |
| 2022-08-24 | $14.87 | $15.10 | $14.87 | $14.96 | $14.96 | 12,661 |
| 2022-08-23 | $14.89 | $15.13 | $14.81 | $14.83 | $14.83 | 35,011 |
| 2022-08-22 | $15.03 | $15.11 | $14.85 | $14.86 | $14.86 | 22,946 |
| 2022-08-19 | $15.51 | $15.52 | $15.35 | $15.41 | $15.41 | 8,317 |
| 2022-08-18 | $16.08 | $16.08 | $15.93 | $16.00 | $16.00 | 12,433 |
| 2022-08-17 | $16.30 | $16.39 | $16.05 | $16.08 | $16.08 | 9,249 |
| 2022-08-16 | $16.43 | $16.78 | $16.26 | $16.56 | $16.56 | 9,317 |
| 2022-08-15 | $16.37 | $16.55 | $16.37 | $16.51 | $16.51 | 5,669 |
| 2022-08-12 | $16.31 | $16.51 | $16.23 | $16.51 | $16.51 | 17,563 |
| 2022-08-11 | $16.42 | $16.67 | $16.11 | $16.16 | $16.16 | 42,354 |
| 2022-08-10 | $16.00 | $16.17 | $15.89 | $16.17 | $16.17 | 18,746 |
| 2022-08-09 | $15.79 | $15.79 | $15.49 | $15.54 | $15.54 | 15,670 |
| 2022-08-08 | $15.93 | $16.29 | $15.93 | $15.99 | $15.99 | 24,295 |
| 2022-08-05 | $15.43 | $15.87 | $15.43 | $15.87 | $15.87 | 8,119 |
| 2022-08-04 | $15.82 | $15.96 | $15.68 | $15.78 | $15.78 | 13,551 |
| 2022-08-03 | $15.23 | $15.67 | $15.23 | $15.67 | $15.67 | 11,463 |
| 2022-08-02 | $14.81 | $15.30 | $14.81 | $15.11 | $15.11 | 7,464 |
| 2022-08-01 | $14.67 | $15.04 | $14.61 | $14.93 | $14.93 | 7,395 |
| 2022-07-29 | $14.59 | $14.82 | $14.53 | $14.80 | $14.80 | 6,134 |
| 2022-07-28 | $14.42 | $14.60 | $14.15 | $14.60 | $14.60 | 5,054 |
| 2022-07-27 | $14.01 | $14.46 | $14.01 | $14.40 | $14.40 | 16,420 |
| 2022-07-26 | $14.09 | $14.09 | $13.77 | $13.77 | $13.77 | 7,390 |
| 2022-07-25 | $14.38 | $14.40 | $14.19 | $14.31 | $14.31 | 9,621 |
| 2022-07-22 | $14.83 | $14.93 | $14.32 | $14.40 | $14.40 | 16,372 |
| 2022-07-21 | $14.78 | $14.98 | $14.69 | $14.98 | $14.98 | 16,055 |
| 2022-07-20 | $14.35 | $14.88 | $14.35 | $14.86 | $14.86 | 28,886 |
| 2022-07-19 | $14.07 | $14.30 | $13.92 | $14.29 | $14.29 | 14,683 |
| 2022-07-18 | $13.86 | $14.18 | $13.77 | $13.84 | $13.84 | 10,127 |
| 2022-07-15 | $13.42 | $13.64 | $13.29 | $13.64 | $13.64 | 9,302 |
| 2022-07-14 | $13.23 | $13.34 | $13.11 | $13.26 | $13.26 | 25,263 |
| 2022-07-13 | $13.14 | $13.53 | $13.14 | $13.40 | $13.40 | 11,822 |
| 2022-07-12 | $13.40 | $13.57 | $13.31 | $13.44 | $13.44 | 7,463 |
| 2022-07-11 | $13.71 | $13.73 | $13.39 | $13.39 | $13.39 | 7,566 |
| 2022-07-08 | $13.72 | $14.14 | $13.72 | $13.92 | $13.92 | 32,917 |
| 2022-07-07 | $13.42 | $13.96 | $13.42 | $13.96 | $13.96 | 9,841 |
| 2022-07-06 | $13.41 | $13.42 | $13.20 | $13.33 | $13.33 | 16,636 |
| 2022-07-05 | $12.80 | $13.44 | $12.69 | $13.44 | $13.44 | 11,471 |
| 2022-07-01 | $12.87 | $13.12 | $12.83 | $13.03 | $13.03 | 15,262 |
| 2022-06-30 | $12.98 | $13.07 | $12.67 | $12.92 | $12.92 | 36,980 |
| 2022-06-29 | $13.29 | $13.29 | $13.07 | $13.19 | $13.19 | 9,761 |
| 2022-06-28 | $13.91 | $14.02 | $13.36 | $13.38 | $13.38 | 8,681 |
| 2022-06-27 | $14.04 | $14.08 | $13.76 | $13.86 | $13.86 | 9,613 |
| 2022-06-24 | $13.61 | $13.98 | $13.61 | $13.98 | $13.98 | 15,000 |
| 2022-06-23 | $13.24 | $13.48 | $13.13 | $13.47 | $13.47 | 57,269 |
| 2022-06-22 | $12.95 | $13.35 | $12.95 | $13.15 | $13.15 | 10,791 |
| 2022-06-21 | $13.06 | $13.41 | $13.06 | $13.17 | $13.17 | 18,265 |
| 2022-06-17 | $12.57 | $12.86 | $12.47 | $12.80 | $12.80 | 19,359 |
| 2022-06-16 | $12.74 | $12.77 | $12.38 | $12.50 | $12.50 | 80,128 |
| 2022-06-15 | $12.84 | $13.37 | $12.84 | $13.21 | $13.21 | 33,337 |
| 2022-06-14 | $12.78 | $12.83 | $12.58 | $12.75 | $12.75 | 23,310 |
| 2022-06-13 | $13.00 | $13.06 | $12.62 | $12.67 | $12.67 | 44,902 |
| 2022-06-10 | $13.83 | $13.92 | $13.57 | $13.62 | $13.62 | 11,043 |
| 2022-06-09 | $14.78 | $14.79 | $14.20 | $14.20 | $14.20 | 21,879 |
| 2022-06-08 | $14.83 | $15.12 | $14.78 | $14.84 | $14.84 | 22,439 |
| 2022-06-07 | $14.46 | $14.98 | $14.46 | $14.93 | $14.93 | 11,865 |
| 2022-06-06 | $14.88 | $14.98 | $14.62 | $14.69 | $14.69 | 15,341 |
| 2022-06-03 | $14.84 | $14.95 | $14.59 | $14.67 | $14.67 | 16,541 |
| 2022-06-02 | $14.53 | $15.21 | $14.50 | $15.21 | $15.21 | 18,972 |
| 2022-06-01 | $15.02 | $15.12 | $14.44 | $14.52 | $14.52 | 26,329 |
| 2022-05-31 | $15.17 | $15.29 | $14.75 | $14.95 | $14.95 | 65,083 |
| 2022-05-27 | $14.61 | $15.10 | $14.61 | $15.10 | $15.10 | 13,573 |
| 2022-05-26 | $13.84 | $14.53 | $13.84 | $14.43 | $14.43 | 20,242 |
| 2022-05-25 | $13.26 | $13.93 | $13.26 | $13.87 | $13.87 | 21,388 |
| 2022-05-24 | $13.71 | $13.71 | $13.19 | $13.31 | $13.31 | 39,344 |
| 2022-05-23 | $14.10 | $14.17 | $13.89 | $14.14 | $14.14 | 27,817 |
| 2022-05-20 | $14.51 | $14.51 | $13.51 | $14.05 | $14.05 | 38,257 |
| 2022-05-19 | $13.96 | $14.51 | $13.95 | $14.28 | $14.28 | 60,895 |
| 2022-05-18 | $14.40 | $14.68 | $14.00 | $14.06 | $14.06 | 46,627 |
| 2022-05-17 | $14.45 | $14.69 | $14.34 | $14.69 | $14.69 | 13,406 |
| 2022-05-16 | $14.34 | $14.48 | $14.14 | $14.14 | $14.14 | 13,088 |
| 2022-05-13 | $13.92 | $14.48 | $13.92 | $14.40 | $14.40 | 63,501 |
| 2022-05-12 | $13.02 | $13.83 | $12.86 | $13.51 | $13.51 | 59,146 |
| 2022-05-11 | $13.78 | $14.07 | $13.25 | $13.28 | $13.28 | 27,891 |
| 2022-05-10 | $14.34 | $14.40 | $13.59 | $13.92 | $13.92 | 85,790 |
| 2022-05-09 | $14.83 | $14.92 | $14.12 | $14.19 | $14.19 | 65,170 |
| 2022-05-06 | $15.54 | $15.54 | $14.99 | $15.26 | $15.26 | 19,980 |
| 2022-05-05 | $16.24 | $16.24 | $15.50 | $15.65 | $15.65 | 15,643 |
| 2022-05-04 | $15.88 | $16.54 | $15.60 | $16.52 | $16.52 | 32,631 |
| 2022-05-03 | $15.67 | $16.00 | $15.67 | $15.87 | $15.87 | 14,067 |
| 2022-05-02 | $15.24 | $15.73 | $15.16 | $15.73 | $15.73 | 25,838 |
| 2022-04-29 | $15.73 | $16.12 | $15.31 | $15.31 | $15.31 | 15,625 |
| 2022-04-28 | $15.68 | $16.05 | $15.26 | $15.92 | $15.92 | 90,338 |
| 2022-04-27 | $15.47 | $15.71 | $15.27 | $15.42 | $15.42 | 24,051 |
| 2022-04-26 | $16.15 | $16.16 | $15.57 | $15.57 | $15.57 | 23,852 |
| 2022-04-25 | $15.94 | $16.30 | $15.91 | $16.29 | $16.29 | 40,253 |
| 2022-04-22 | $16.46 | $16.61 | $16.03 | $16.08 | $16.08 | 107,449 |
| 2022-04-21 | $17.37 | $17.50 | $16.39 | $16.47 | $16.47 | 88,615 |
| 2022-04-20 | $17.74 | $17.74 | $17.10 | $17.11 | $17.11 | 86,841 |
| 2022-04-19 | $17.23 | $17.88 | $17.19 | $17.82 | $17.82 | 14,843 |
| 2022-04-18 | $17.42 | $17.50 | $17.05 | $17.29 | $17.29 | 20,921 |
| 2022-04-14 | $17.96 | $17.98 | $17.51 | $17.51 | $17.51 | 18,042 |
| 2022-04-13 | $17.46 | $18.03 | $17.46 | $17.99 | $17.99 | 13,507 |
| 2022-04-12 | $17.95 | $18.20 | $17.45 | $17.51 | $17.51 | 16,889 |
| 2022-04-11 | $17.52 | $17.82 | $17.42 | $17.70 | $17.70 | 17,153 |
| 2022-04-08 | $18.08 | $18.20 | $17.86 | $17.86 | $17.86 | 16,928 |
| 2022-04-07 | $18.31 | $18.48 | $17.76 | $18.20 | $18.20 | 20,872 |
| 2022-04-06 | $18.76 | $18.76 | $18.11 | $18.41 | $18.41 | 52,481 |
| 2022-04-05 | $19.89 | $19.90 | $19.07 | $19.07 | $19.07 | 51,950 |
| 2022-04-04 | $19.48 | $19.97 | $19.48 | $19.95 | $19.95 | 26,938 |
| 2022-04-01 | $19.55 | $19.56 | $19.17 | $19.35 | $19.35 | 10,774 |
| 2022-03-31 | $19.73 | $19.74 | $19.36 | $19.38 | $19.38 | 27,214 |
| 2022-03-30 | $20.29 | $20.51 | $19.80 | $19.81 | $19.81 | 42,865 |
| 2022-03-29 | $19.97 | $20.62 | $19.73 | $20.44 | $20.44 | 57,720 |
| 2022-03-28 | $18.94 | $19.78 | $18.94 | $19.76 | $19.76 | 33,329 |
| 2022-03-25 | $19.23 | $19.23 | $18.76 | $18.92 | $18.92 | 31,077 |
| 2022-03-24 | $18.99 | $19.25 | $18.67 | $19.25 | $19.25 | 14,595 |
| 2022-03-23 | $18.89 | $19.47 | $18.79 | $18.97 | $18.97 | 36,116 |
| 2022-03-22 | $18.25 | $19.14 | $18.25 | $19.03 | $19.03 | 23,255 |
| 2022-03-21 | $18.43 | $18.58 | $18.14 | $18.31 | $18.31 | 10,587 |
| 2022-03-18 | $17.67 | $18.50 | $17.67 | $18.50 | $18.50 | 46,416 |
| 2022-03-17 | $17.18 | $17.84 | $17.18 | $17.82 | $17.82 | 24,321 |
| 2022-03-16 | $16.71 | $17.40 | $16.67 | $17.40 | $17.40 | 19,822 |
| 2022-03-15 | $16.02 | $16.47 | $15.87 | $16.45 | $16.45 | 25,892 |
| 2022-03-14 | $16.31 | $16.48 | $15.85 | $15.88 | $15.88 | 23,145 |
| 2022-03-11 | $17.22 | $17.22 | $16.42 | $16.42 | $16.42 | 15,741 |
| 2022-03-10 | $17.06 | $17.12 | $16.76 | $17.09 | $17.09 | 27,229 |
| 2022-03-09 | $17.08 | $17.42 | $17.05 | $17.34 | $17.34 | 49,922 |
| 2022-03-08 | $16.48 | $17.16 | $16.16 | $16.63 | $16.63 | 25,164 |
| 2022-03-07 | $17.38 | $17.54 | $16.53 | $16.53 | $16.53 | 48,835 |
| 2022-03-04 | $17.85 | $18.02 | $17.28 | $17.39 | $17.39 | 17,444 |
| 2022-03-03 | $18.74 | $18.74 | $17.92 | $17.99 | $17.99 | 13,347 |
| 2022-03-02 | $18.60 | $18.76 | $18.17 | $18.70 | $18.70 | 27,977 |
| 2022-03-01 | $18.78 | $18.97 | $18.32 | $18.47 | $18.47 | 34,035 |
| 2022-02-28 | $18.29 | $18.96 | $18.28 | $18.86 | $18.86 | 28,365 |
| 2022-02-25 | $18.22 | $18.44 | $17.80 | $18.44 | $18.44 | 36,573 |
| 2022-02-24 | $16.39 | $18.18 | $16.37 | $18.15 | $18.15 | 81,195 |
| 2022-02-23 | $17.93 | $17.99 | $17.21 | $17.22 | $17.22 | 26,396 |
| 2022-02-22 | $17.84 | $18.27 | $17.58 | $17.70 | $17.70 | 65,964 |
| 2022-02-18 | $18.57 | $18.69 | $18.00 | $18.14 | $18.14 | 31,563 |
| 2022-02-17 | $19.25 | $19.36 | $18.65 | $18.69 | $18.69 | 40,536 |
| 2022-02-16 | $19.38 | $19.58 | $19.24 | $19.49 | $19.49 | 119,563 |
| 2022-02-15 | $19.18 | $19.69 | $19.11 | $19.68 | $19.68 | 13,945 |
| 2022-02-14 | $19.00 | $19.28 | $18.75 | $18.84 | $18.84 | 19,101 |
| 2022-02-11 | $19.70 | $19.86 | $18.99 | $19.10 | $19.10 | 23,866 |
| 2022-02-10 | $19.62 | $20.44 | $19.51 | $19.64 | $19.64 | 22,459 |
| 2022-02-09 | $19.47 | $20.07 | $19.47 | $20.06 | $20.06 | 44,302 |
| 2022-02-08 | $18.74 | $19.27 | $18.68 | $19.25 | $19.25 | 24,877 |
| 2022-02-07 | $19.03 | $19.31 | $18.93 | $18.93 | $18.93 | 32,370 |
| 2022-02-04 | $18.60 | $19.09 | $18.37 | $18.93 | $18.93 | 21,448 |
| 2022-02-03 | $18.71 | $19.07 | $18.44 | $18.44 | $18.44 | 28,130 |
| 2022-02-02 | $19.92 | $19.92 | $19.11 | $19.32 | $19.32 | 21,156 |
| 2022-02-01 | $19.78 | $19.99 | $19.61 | $19.96 | $19.96 | 30,192 |
| 2022-01-31 | $18.51 | $19.55 | $18.51 | $19.55 | $19.55 | 18,418 |
| 2022-01-28 | $17.87 | $18.46 | $17.50 | $18.46 | $18.46 | 29,557 |
| 2022-01-27 | $18.69 | $18.74 | $17.83 | $17.85 | $17.85 | 26,546 |
| 2022-01-26 | $19.03 | $19.34 | $18.24 | $18.42 | $18.42 | 28,447 |
| 2022-01-25 | $18.55 | $18.95 | $18.33 | $18.55 | $18.55 | 43,006 |
| 2022-01-24 | $18.39 | $19.01 | $17.49 | $19.01 | $19.01 | 116,761 |
| 2022-01-21 | $19.67 | $19.82 | $19.05 | $19.10 | $19.10 | 86,006 |
| 2022-01-20 | $20.46 | $20.91 | $19.90 | $19.92 | $19.92 | 162,601 |
| 2022-01-19 | $20.75 | $20.93 | $20.31 | $20.31 | $20.31 | 46,753 |
| 2022-01-18 | $21.07 | $21.22 | $20.68 | $20.72 | $20.72 | 47,963 |
| 2022-01-14 | $21.16 | $21.48 | $20.94 | $21.36 | $21.36 | 49,065 |
| 2022-01-13 | $22.33 | $22.33 | $21.42 | $21.46 | $21.46 | 40,701 |
| 2022-01-12 | $22.52 | $22.68 | $22.18 | $22.26 | $22.26 | 37,346 |
| 2022-01-11 | $21.86 | $22.45 | $21.85 | $22.38 | $22.38 | 33,698 |
| 2022-01-10 | $21.70 | $21.97 | $21.11 | $21.95 | $21.95 | 82,312 |
| 2022-01-07 | $22.23 | $22.53 | $21.84 | $22.05 | $22.05 | 37,990 |
| 2022-01-06 | $22.02 | $22.31 | $21.47 | $22.07 | $22.07 | 62,293 |
| 2022-01-05 | $23.01 | $23.17 | $22.03 | $22.07 | $22.07 | 76,764 |
| 2022-01-04 | $23.64 | $23.66 | $22.82 | $23.16 | $23.16 | 49,766 |
| 2022-01-03 | $23.50 | $23.74 | $23.25 | $23.61 | $23.61 | 147,237 |
| 2021-12-31 | $23.62 | $23.83 | $23.31 | $23.31 | $23.31 | 36,388 |
| 2021-12-30 | $23.29 | $23.98 | $23.29 | $23.71 | $23.71 | 70,350 |
| 2021-12-29 | $23.47 | $23.53 | $23.08 | $23.38 | $23.38 | 33,486 |
| 2021-12-28 | $23.85 | $24.12 | $23.52 | $23.53 | $23.53 | 35,688 |
| 2021-12-27 | $23.72 | $23.95 | $23.67 | $23.86 | $23.86 | 69,035 |
| 2021-12-23 | $23.63 | $23.88 | $23.38 | $23.80 | $23.80 | 36,311 |
| 2021-12-22 | $23.56 | $23.72 | $23.42 | $23.61 | $23.61 | 23,580 |
| 2021-12-21 | $23.17 | $23.74 | $23.03 | $23.66 | $23.66 | 42,134 |
| 2021-12-20 | $23.18 | $23.28 | $22.79 | $22.97 | $22.97 | 47,519 |
| 2021-12-17 | $22.74 | $23.65 | $22.46 | $23.48 | $23.48 | 61,891 |
| 2021-12-16 | $23.61 | $23.67 | $22.78 | $22.92 | $22.92 | 46,009 |
| 2021-12-15 | $22.88 | $23.47 | $22.39 | $23.41 | $23.41 | 29,357 |
| 2021-12-14 | $22.67 | $23.17 | $22.65 | $22.98 | $22.98 | 51,110 |
| 2021-12-13 | $23.65 | $23.70 | $22.90 | $23.11 | $23.11 | 96,388 |
| 2021-12-10 | $24.06 | $24.13 | $23.45 | $23.71 | $23.71 | 48,805 |
| 2021-12-09 | $24.72 | $24.94 | $23.98 | $24.02 | $24.02 | 36,204 |
| 2021-12-08 | $24.49 | $25.03 | $24.32 | $24.92 | $24.92 | 34,439 |
| 2021-12-07 | $24.04 | $24.57 | $24.04 | $24.49 | $24.49 | 79,555 |
| 2021-12-06 | $23.10 | $23.57 | $22.62 | $23.43 | $23.43 | 46,616 |
| 2021-12-03 | $24.26 | $24.26 | $23.00 | $23.42 | $23.42 | 73,213 |
| 2021-12-02 | $23.86 | $24.39 | $23.63 | $24.06 | $24.06 | 72,832 |
| 2021-12-01 | $25.39 | $25.50 | $23.95 | $23.95 | $23.95 | 76,894 |
| 2021-11-30 | $25.56 | $25.75 | $24.78 | $25.23 | $25.23 | 48,484 |
| 2021-11-29 | $26.10 | $26.15 | $25.47 | $25.68 | $25.68 | 97,801 |
| 2021-11-26 | $25.60 | $25.78 | $25.44 | $25.66 | $25.66 | 23,629 |
| 2021-11-24 | $25.39 | $25.89 | $25.23 | $25.84 | $25.84 | 51,533 |
| 2021-11-23 | $25.89 | $26.09 | $25.24 | $25.57 | $25.57 | 42,918 |
| 2021-11-22 | $26.48 | $26.53 | $25.71 | $26.03 | $26.03 | 47,309 |
| 2021-11-19 | $26.37 | $26.53 | $26.28 | $26.34 | $26.34 | 76,840 |
| 2021-11-18 | $26.66 | $26.66 | $26.15 | $26.31 | $26.31 | 39,945 |
| 2021-11-17 | $26.62 | $26.85 | $26.48 | $26.49 | $26.49 | 28,042 |
| 2021-11-16 | $26.43 | $26.73 | $26.31 | $26.66 | $26.66 | 33,381 |
| 2021-11-15 | $26.61 | $26.75 | $26.37 | $26.57 | $26.57 | 26,278 |
| 2021-11-12 | $26.32 | $26.54 | $26.23 | $26.53 | $26.53 | 33,317 |
| 2021-11-11 | $26.27 | $26.41 | $26.07 | $26.31 | $26.31 | 78,387 |
| 2021-11-10 | $26.22 | $26.56 | $25.61 | $25.87 | $25.87 | 64,973 |
| 2021-11-09 | $27.38 | $27.40 | $26.61 | $26.82 | $26.82 | 32,238 |
| 2021-11-08 | $26.92 | $27.43 | $26.92 | $27.33 | $27.33 | 46,828 |
| 2021-11-05 | $26.92 | $26.98 | $26.49 | $26.74 | $26.74 | 48,361 |
| 2021-11-04 | $27.13 | $27.29 | $26.93 | $27.06 | $27.06 | 54,897 |
| 2021-11-03 | $26.92 | $27.27 | $26.86 | $27.23 | $27.23 | 48,708 |
| 2021-11-02 | $26.86 | $26.92 | $26.66 | $26.91 | $26.91 | 43,766 |
| 2021-11-01 | $26.29 | $26.87 | $26.28 | $26.87 | $26.87 | 64,552 |
| 2021-10-29 | $25.92 | $26.19 | $25.92 | $26.15 | $26.15 | 31,784 |
| 2021-10-28 | $25.68 | $26.06 | $25.68 | $26.05 | $26.05 | 32,624 |
| 2021-10-27 | $25.86 | $26.00 | $25.44 | $25.44 | $25.44 | 32,412 |
| 2021-10-26 | $26.13 | $26.31 | $25.70 | $25.85 | $25.85 | 59,635 |
| 2021-10-25 | $25.48 | $26.02 | $25.42 | $26.00 | $26.00 | 65,589 |
| 2021-10-22 | $25.70 | $25.70 | $25.26 | $25.44 | $25.44 | 58,806 |
| 2021-10-21 | $25.79 | $26.10 | $25.79 | $26.00 | $26.00 | 107,274 |
| 2021-10-20 | $25.82 | $25.96 | $25.73 | $25.84 | $25.84 | 119,862 |
| 2021-10-19 | $25.83 | $26.00 | $25.72 | $25.95 | $25.95 | 53,032 |
| 2021-10-18 | $25.21 | $25.77 | $25.21 | $25.77 | $25.77 | 50,885 |
| 2021-10-15 | $25.42 | $25.53 | $25.32 | $25.36 | $25.36 | 93,273 |
| 2021-10-14 | $25.37 | $25.51 | $25.29 | $25.40 | $25.40 | 93,679 |
| 2021-10-13 | $24.86 | $25.18 | $24.85 | $25.12 | $25.12 | 83,411 |
| 2021-10-12 | $24.62 | $24.77 | $24.60 | $24.70 | $24.70 | 48,061 |
| 2021-10-11 | $24.52 | $24.94 | $24.52 | $24.52 | $24.52 | 36,986 |
| 2021-10-08 | $24.78 | $24.87 | $24.60 | $24.60 | $24.60 | 27,825 |
| 2021-10-07 | $24.50 | $24.90 | $24.50 | $24.73 | $24.73 | 50,987 |
| 2021-10-06 | $24.02 | $24.36 | $23.91 | $24.31 | $24.31 | 87,508 |
| 2021-10-05 | $24.10 | $24.44 | $24.10 | $24.27 | $24.27 | 40,805 |
| 2021-10-04 | $24.53 | $24.53 | $23.92 | $24.05 | $24.05 | 133,462 |
| 2021-10-01 | $24.67 | $24.75 | $24.23 | $24.71 | $24.71 | 68,405 |
| 2021-09-30 | $24.68 | $24.99 | $24.49 | $24.66 | $24.66 | 63,711 |
| 2021-09-29 | $25.00 | $25.13 | $24.55 | $24.57 | $24.57 | 70,062 |
| 2021-09-28 | $25.55 | $25.55 | $24.84 | $24.89 | $24.89 | 118,197 |
| 2021-09-27 | $25.79 | $25.90 | $25.64 | $25.83 | $25.83 | 30,735 |
| 2021-09-24 | $25.86 | $25.96 | $25.71 | $25.90 | $25.90 | 33,022 |
| 2021-09-23 | $25.74 | $26.16 | $25.73 | $26.04 | $26.04 | 57,056 |
| 2021-09-22 | $25.16 | $25.56 | $25.15 | $25.50 | $25.50 | 47,829 |
| 2021-09-21 | $25.26 | $25.36 | $24.91 | $25.09 | $25.09 | 54,283 |
| 2021-09-20 | $25.19 | $25.40 | $24.67 | $25.09 | $25.09 | 110,241 |
| 2021-09-17 | $25.91 | $26.02 | $25.73 | $25.93 | $25.93 | 32,179 |
| 2021-09-16 | $25.74 | $26.04 | $25.74 | $25.96 | $25.96 | 67,175 |
| 2021-09-15 | $25.57 | $25.85 | $25.40 | $25.85 | $25.85 | 55,358 |
| 2021-09-14 | $25.91 | $26.03 | $25.52 | $25.62 | $25.62 | 57,848 |
| 2021-09-13 | $26.15 | $26.15 | $25.52 | $25.92 | $25.92 | 77,586 |
| 2021-09-10 | $26.44 | $26.54 | $26.00 | $26.02 | $26.02 | 44,902 |
| 2021-09-09 | $26.05 | $26.43 | $26.05 | $26.32 | $26.32 | 49,246 |
| 2021-09-08 | $26.48 | $26.52 | $26.01 | $26.17 | $26.17 | 43,416 |
| 2021-09-07 | $26.36 | $26.57 | $26.33 | $26.56 | $26.56 | 58,091 |
| 2021-09-03 | $26.32 | $26.41 | $26.17 | $26.33 | $26.33 | 36,020 |
| 2021-09-02 | $26.44 | $26.67 | $26.33 | $26.44 | $26.44 | 33,297 |
| 2021-09-01 | $26.46 | $26.64 | $26.40 | $26.42 | $26.42 | 48,766 |
| 2021-08-31 | $26.15 | $26.48 | $26.15 | $26.38 | $26.38 | 47,319 |
| 2021-08-30 | $26.10 | $26.32 | $25.93 | $26.16 | $26.16 | 89,948 |
| 2021-08-27 | $25.79 | $26.10 | $25.75 | $26.07 | $26.07 | 76,297 |
| 2021-08-26 | $25.98 | $26.22 | $25.67 | $25.73 | $25.73 | 55,013 |
| 2021-08-25 | $26.01 | $26.36 | $25.95 | $26.07 | $26.07 | 63,011 |
| 2021-08-24 | $25.48 | $26.22 | $25.48 | $26.06 | $26.06 | 112,374 |
| 2021-08-23 | $24.88 | $25.46 | $24.88 | $25.42 | $25.42 | 88,141 |
| 2021-08-20 | $24.43 | $24.71 | $24.43 | $24.71 | $24.71 | 86,292 |
| 2021-08-19 | $24.66 | $24.79 | $24.27 | $24.36 | $24.36 | 101,587 |
| 2021-08-18 | $25.00 | $25.33 | $24.90 | $24.94 | $24.94 | 50,200 |
| 2021-08-17 | $24.92 | $25.26 | $24.75 | $25.05 | $25.05 | 93,665 |
| 2021-08-16 | $25.47 | $25.47 | $24.94 | $25.28 | $25.28 | 74,308 |
| 2021-08-13 | $25.78 | $25.80 | $25.62 | $25.68 | $25.68 | 46,585 |
| 2021-08-12 | $25.90 | $26.02 | $25.71 | $25.93 | $25.93 | 67,887 |
| 2021-08-11 | $26.16 | $26.17 | $25.57 | $25.90 | $25.90 | 67,239 |
| 2021-08-10 | $26.36 | $26.55 | $26.08 | $26.09 | $26.09 | 71,542 |
| 2021-08-09 | $25.63 | $26.19 | $25.58 | $26.08 | $26.08 | 91,298 |
| 2021-08-06 | $25.83 | $25.92 | $25.53 | $25.62 | $25.62 | 59,435 |
| 2021-08-05 | $25.44 | $25.94 | $25.42 | $25.89 | $25.89 | 89,433 |
| 2021-08-04 | $25.44 | $25.72 | $25.44 | $25.47 | $25.47 | 77,494 |
| 2021-08-03 | $25.47 | $25.48 | $25.04 | $25.46 | $25.46 | 127,911 |
| 2021-08-02 | $25.55 | $25.73 | $25.42 | $25.47 | $25.47 | 88,858 |
| 2021-07-30 | $25.46 | $25.80 | $25.33 | $25.43 | $25.43 | 63,428 |
| 2021-07-29 | $25.93 | $26.21 | $25.75 | $25.77 | $25.77 | 59,085 |
| 2021-07-28 | $25.41 | $25.97 | $25.35 | $25.87 | $25.87 | 88,145 |
| 2021-07-27 | $25.55 | $25.61 | $24.86 | $25.28 | $25.28 | 77,532 |
| 2021-07-26 | $25.47 | $25.85 | $25.43 | $25.73 | $25.73 | 56,416 |
| 2021-07-23 | $25.46 | $25.54 | $25.21 | $25.50 | $25.50 | 70,313 |
| 2021-07-22 | $25.57 | $25.60 | $25.18 | $25.36 | $25.36 | 57,611 |
| 2021-07-21 | $25.16 | $25.67 | $25.16 | $25.63 | $25.63 | 79,110 |
| 2021-07-20 | $24.48 | $25.27 | $24.38 | $25.19 | $25.19 | 140,175 |
| 2021-07-19 | $23.85 | $24.45 | $23.76 | $24.43 | $24.43 | 130,760 |
| 2021-07-16 | $25.07 | $25.10 | $24.36 | $24.44 | $24.44 | 110,903 |
| 2021-07-15 | $25.08 | $25.34 | $24.64 | $24.92 | $24.92 | 145,991 |
| 2021-07-14 | $25.81 | $25.87 | $25.15 | $25.18 | $25.18 | 101,128 |
| 2021-07-13 | $25.96 | $26.04 | $25.69 | $25.71 | $25.71 | 76,018 |
| 2021-07-12 | $26.24 | $26.30 | $25.99 | $26.13 | $26.13 | 89,461 |
| 2021-07-09 | $26.06 | $26.35 | $25.93 | $26.28 | $26.28 | 90,653 |
| 2021-07-08 | $25.37 | $26.06 | $25.29 | $26.01 | $26.01 | 166,738 |
| 2021-07-07 | $26.55 | $26.56 | $25.84 | $26.01 | $26.01 | 144,252 |
| 2021-07-06 | $26.55 | $26.64 | $26.28 | $26.52 | $26.52 | 91,613 |
| 2021-07-02 | $26.80 | $26.90 | $26.50 | $26.56 | $26.56 | 57,872 |
| 2021-07-01 | $26.76 | $26.77 | $26.39 | $26.54 | $26.54 | 87,856 |
| 2021-06-30 | $26.60 | $26.81 | $26.57 | $26.74 | $26.74 | 59,539 |
| 2021-06-29 | $26.83 | $26.92 | $26.61 | $26.70 | $26.70 | 77,979 |
| 2021-06-28 | $26.74 | $26.91 | $26.67 | $26.88 | $26.88 | 91,489 |
| 2021-06-25 | $26.52 | $26.66 | $26.37 | $26.63 | $26.63 | 97,066 |
| 2021-06-24 | $26.23 | $26.42 | $26.23 | $26.32 | $26.32 | 69,887 |
| 2021-06-23 | $25.85 | $26.18 | $25.85 | $26.12 | $26.12 | 115,852 |
| 2021-06-22 | $25.33 | $25.84 | $25.33 | $25.83 | $25.83 | 136,279 |
| 2021-06-21 | $25.15 | $25.34 | $24.96 | $25.31 | $25.31 | 114,711 |
| 2021-06-18 | $25.27 | $25.45 | $25.06 | $25.20 | $25.20 | 118,749 |
| 2021-06-17 | $25.12 | $25.53 | $25.12 | $25.44 | $25.44 | 109,995 |
| 2021-06-16 | $25.20 | $25.39 | $24.83 | $25.19 | $25.19 | 139,762 |
| 2021-06-15 | $25.65 | $25.65 | $25.24 | $25.31 | $25.31 | 114,393 |
| 2021-06-14 | $25.95 | $25.97 | $25.70 | $25.81 | $25.81 | 94,254 |
| 2021-06-11 | $25.64 | $25.90 | $25.61 | $25.86 | $25.86 | 101,739 |
| 2021-06-10 | $25.84 | $26.00 | $25.50 | $25.61 | $25.61 | 187,280 |
| 2021-06-09 | $25.99 | $26.18 | $25.86 | $25.91 | $25.91 | 171,556 |
| 2021-06-08 | $25.92 | $26.13 | $25.48 | $25.92 | $25.92 | 180,614 |
| 2021-06-07 | $25.24 | $25.76 | $25.21 | $25.75 | $25.75 | 269,579 |
| 2021-06-04 | $25.03 | $25.29 | $25.03 | $25.19 | $25.19 | 177,477 |
| 2021-06-03 | $24.93 | $25.20 | $24.70 | $24.89 | $24.89 | 130,004 |
| 2021-06-02 | $24.88 | $25.38 | $24.77 | $25.36 | $25.36 | 389,207 |
| 2021-06-01 | $24.90 | $25.00 | $24.64 | $24.88 | $24.88 | 178,869 |
| 2021-05-28 | $24.97 | $25.17 | $24.73 | $24.74 | $24.74 | 185,880 |
| 2021-05-27 | $24.59 | $24.92 | $24.45 | $24.91 | $24.91 | 217,128 |
| 2021-05-26 | $24.10 | $24.57 | $24.10 | $24.56 | $24.56 | 280,260 |
| 2021-05-25 | $23.96 | $24.12 | $23.81 | $23.97 | $23.97 | 117,726 |
| 2021-05-24 | $23.52 | $23.96 | $23.45 | $23.84 | $23.84 | 166,357 |
| 2021-05-21 | $23.58 | $23.70 | $23.40 | $23.42 | $23.42 | 148,196 |
| 2021-05-20 | $23.25 | $23.46 | $23.18 | $23.42 | $23.42 | 119,935 |
| 2021-05-19 | $22.69 | $23.06 | $22.62 | $23.06 | $23.06 | 295,833 |
| 2021-05-18 | $23.20 | $23.55 | $23.10 | $23.26 | $23.26 | 123,689 |
| 2021-05-17 | $22.90 | $23.19 | $22.82 | $23.19 | $23.19 | 164,988 |
| 2021-05-14 | $22.51 | $23.07 | $22.46 | $23.01 | $23.01 | 143,750 |
| 2021-05-13 | $22.43 | $22.75 | $21.93 | $22.29 | $22.29 | 269,242 |
| 2021-05-12 | $22.70 | $22.93 | $22.22 | $22.27 | $22.27 | 304,968 |
| 2021-05-11 | $22.10 | $23.08 | $22.08 | $23.03 | $23.03 | 334,441 |
| 2021-05-10 | $23.64 | $23.68 | $22.97 | $22.98 | $22.98 | 456,601 |
| 2021-05-07 | $23.70 | $23.92 | $23.62 | $23.76 | $23.76 | 165,802 |
| 2021-05-06 | $23.63 | $23.64 | $23.19 | $23.53 | $23.53 | 316,349 |
| 2021-05-05 | $24.28 | $24.28 | $23.78 | $23.87 | $23.87 | 228,900 |
| 2021-05-04 | $24.17 | $24.25 | $23.56 | $24.08 | $24.08 | 369,703 |
| 2021-05-03 | $24.89 | $24.91 | $24.36 | $24.43 | $24.43 | 279,201 |
| 2021-04-30 | $24.71 | $25.06 | $24.70 | $24.79 | $24.79 | 155,127 |
| 2021-04-29 | $25.38 | $25.43 | $24.70 | $24.99 | $24.99 | 236,545 |
| 2021-04-28 | $25.18 | $25.30 | $25.04 | $25.18 | $25.18 | 121,335 |
| 2021-04-27 | $25.21 | $25.36 | $25.12 | $25.30 | $25.30 | 265,381 |
| 2021-04-26 | $24.79 | $25.18 | $24.71 | $25.14 | $25.14 | 280,150 |
| 2021-04-23 | $24.38 | $24.75 | $24.38 | $24.71 | $24.71 | 153,660 |
| 2021-04-22 | $24.71 | $24.82 | $24.17 | $24.31 | $24.31 | 217,685 |
| 2021-04-21 | $23.89 | $24.64 | $23.76 | $24.64 | $24.64 | 180,085 |
| 2021-04-20 | $24.48 | $24.54 | $23.83 | $24.11 | $24.11 | 403,170 |
| 2021-04-19 | $24.94 | $25.00 | $24.47 | $24.65 | $24.65 | 357,993 |
| 2021-04-16 | $25.09 | $25.13 | $24.88 | $25.05 | $25.05 | 333,107 |
| 2021-04-15 | $25.21 | $25.21 | $24.90 | $25.07 | $25.07 | 335,950 |
| 2021-04-14 | $25.24 | $25.45 | $24.89 | $24.97 | $24.97 | 525,630 |
| 2021-04-13 | $24.84 | $25.22 | $24.84 | $25.18 | $25.18 | 498,371 |
| 2021-04-12 | $24.94 | $24.95 | $24.59 | $24.79 | $24.79 | 257,771 |
| 2021-04-09 | $24.86 | $25.03 | $24.81 | $25.03 | $25.03 | 234,623 |
| 2021-04-08 | $24.79 | $25.01 | $24.76 | $25.00 | $25.00 | 293,748 |
| 2021-04-07 | $24.80 | $24.95 | $24.60 | $24.66 | $24.66 | 294,934 |
| 2021-04-06 | $24.52 | $24.92 | $24.52 | $24.82 | $24.82 | 305,911 |
| 2021-04-05 | $24.77 | $24.82 | $24.44 | $24.56 | $24.56 | 422,655 |
| 2021-04-01 | $24.45 | $24.65 | $24.36 | $24.49 | $24.49 | 495,261 |
| 2021-03-31 | $23.80 | $24.29 | $23.80 | $24.15 | $24.15 | 328,532 |
| 2021-03-30 | $23.22 | $23.70 | $23.10 | $23.66 | $23.66 | 250,025 |
| 2021-03-29 | $23.63 | $23.75 | $23.18 | $23.39 | $23.39 | 317,661 |
| 2021-03-26 | $23.66 | $23.87 | $23.11 | $23.70 | $23.70 | 309,142 |
| 2021-03-25 | $23.05 | $23.62 | $22.92 | $23.55 | $23.55 | 646,988 |
| 2021-03-24 | $24.46 | $24.48 | $23.48 | $23.49 | $23.49 | 1,381,349 |
| 2021-03-23 | $24.85 | $24.90 | $24.25 | $24.34 | $24.34 | 1,194,481 |
| 2021-03-22 | $24.91 | $25.13 | $24.70 | $24.93 | $24.93 | 517,346 |
| 2021-03-19 | $24.49 | $24.84 | $24.22 | $24.82 | $24.82 | 1,308,977 |
| 2021-03-18 | $25.10 | $25.14 | $24.35 | $24.43 | $24.43 | 697,561 |
| 2021-03-17 | $24.68 | $25.42 | $24.63 | $25.36 | $25.36 | 948,554 |
| 2021-03-16 | $25.59 | $25.59 | $24.89 | $25.10 | $25.10 | 1,046,906 |
| 2021-03-15 | $25.34 | $25.47 | $25.08 | $25.47 | $25.47 | 1,381,327 |
| 2021-03-12 | $24.80 | $25.18 | $24.63 | $25.17 | $25.17 | 1,270,449 |
| 2021-03-11 | $24.68 | $25.06 | $24.52 | $25.04 | $25.04 | 1,392,349 |
| 2021-03-10 | $24.49 | $24.65 | $24.08 | $24.26 | $24.26 | 1,523,533 |
| 2021-03-09 | $23.77 | $24.23 | $23.50 | $24.07 | $24.07 | 1,376,702 |
| 2021-03-08 | $23.73 | $24.02 | $23.07 | $23.09 | $23.09 | 2,167,191 |
| 2021-03-05 | $23.83 | $23.83 | $22.15 | $23.60 | $23.60 | 3,016,998 |
| 2021-03-04 | $24.40 | $25.36 | $22.97 | $23.52 | $23.52 | 18,199,852 |
VanEck Social Sentiment ETF (BUZZ) News Headlines
Recent VanEck Social Sentiment ETF (BUZZ) News
Similar Companies to VanEck Social Sentiment ETF (BUZZ) 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 | -- | -- | -- |