VanEck Digital India ETF (DGIN) Exchange: NYSE ARCA
Data as of May 2, 2025
$39.05 ($0.91) 2.38%
VanEck Digital India ETF - Daily Information
Click for more stock information on VanEck Digital India ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $38.87 |
| Previous Close | $39.05 |
| High | $39.24 |
| Low | $38.87 |
| Adjusted Open | $38.87 |
| Previous Adjusted Close | $39.05 |
| Adjusted High | $39.24 |
| Adjusted Low | $38.87 |
About VanEck Digital India ETF (DGIN)
VanEck Digital India ETF
Invest in VanEck Digital India ETF (DGIN)
Historical Stock Data for VanEck Digital India ETF (DGIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $38.87 | $39.24 | $38.87 | $39.05 | $39.05 | 1,433 |
| 2025-04-16 | $38.28 | $38.69 | $38.14 | $38.14 | $38.14 | 1,331 |
| 2025-04-15 | $38.47 | $38.47 | $38.17 | $38.17 | $38.17 | 1,933 |
| 2025-04-14 | $38.62 | $38.62 | $37.97 | $38.09 | $38.09 | 6,914 |
| 2025-04-11 | $37.20 | $37.65 | $37.01 | $37.65 | $37.65 | 5,202 |
| 2025-04-10 | $37.55 | $37.79 | $36.93 | $37.68 | $37.68 | 1,659 |
| 2025-04-09 | $36.31 | $38.48 | $35.10 | $38.34 | $38.34 | 2,423 |
| 2025-04-08 | $37.75 | $37.75 | $36.40 | $36.52 | $36.52 | 2,882 |
| 2025-04-07 | $35.10 | $37.57 | $35.10 | $36.68 | $36.68 | 8,573 |
| 2025-04-04 | $37.00 | $37.03 | $36.36 | $36.38 | $36.38 | 8,276 |
| 2025-04-03 | $38.56 | $38.62 | $38.42 | $38.44 | $38.44 | 2,608 |
| 2025-04-02 | $39.20 | $39.58 | $39.20 | $39.58 | $39.58 | 946 |
| 2025-04-01 | $38.63 | $38.85 | $38.61 | $38.80 | $38.80 | 5,102 |
| 2025-03-31 | $38.70 | $38.99 | $38.68 | $38.99 | $38.99 | 5,330 |
| 2025-03-28 | $39.24 | $39.24 | $38.90 | $38.90 | $38.90 | 984 |
| 2025-03-27 | $39.70 | $39.70 | $39.55 | $39.62 | $39.62 | 1,018 |
| 2025-03-26 | $39.34 | $39.34 | $39.22 | $39.22 | $39.22 | 786 |
| 2025-03-25 | $39.77 | $39.90 | $39.62 | $39.88 | $39.88 | 3,694 |
| 2025-03-24 | $39.75 | $40.12 | $39.75 | $40.12 | $40.12 | 2,542 |
| 2025-03-21 | $39.41 | $39.51 | $39.40 | $39.45 | $39.45 | 1,810 |
| 2025-03-20 | $38.63 | $38.80 | $38.57 | $38.70 | $38.70 | 2,155 |
| 2025-03-19 | $38.54 | $38.95 | $38.54 | $38.72 | $38.72 | 2,782 |
| 2025-03-18 | $38.05 | $38.20 | $38.05 | $38.16 | $38.16 | 1,740 |
| 2025-03-17 | $37.68 | $37.89 | $37.67 | $37.85 | $37.85 | 2,302 |
| 2025-03-14 | $37.43 | $37.60 | $37.43 | $37.60 | $37.60 | 1,669 |
| 2025-03-13 | $37.17 | $37.23 | $37.05 | $37.20 | $37.20 | 3,585 |
| 2025-03-12 | $37.49 | $37.56 | $37.38 | $37.51 | $37.51 | 4,038 |
| 2025-03-11 | $37.94 | $37.98 | $37.74 | $37.93 | $37.93 | 3,345 |
| 2025-03-10 | $37.76 | $37.77 | $37.41 | $37.63 | $37.63 | 11,227 |
| 2025-03-07 | $38.25 | $38.45 | $38.10 | $38.41 | $38.41 | 3,530 |
| 2025-03-06 | $38.47 | $38.50 | $38.33 | $38.33 | $38.33 | 885 |
| 2025-03-05 | $38.33 | $38.68 | $38.33 | $38.61 | $38.61 | 5,379 |
| 2025-03-04 | $37.41 | $37.46 | $37.29 | $37.41 | $37.41 | 2,760 |
| 2025-03-03 | $38.11 | $38.15 | $37.63 | $37.63 | $37.63 | 21,012 |
| 2025-02-28 | $37.65 | $38.08 | $37.49 | $38.08 | $38.08 | 21,540 |
| 2025-02-27 | $39.03 | $39.07 | $38.68 | $38.79 | $38.79 | 7,188 |
| 2025-02-26 | $39.34 | $39.40 | $39.24 | $39.26 | $39.26 | 3,551 |
| 2025-02-25 | $39.48 | $39.52 | $39.29 | $39.42 | $39.42 | 11,354 |
| 2025-02-24 | $39.53 | $39.66 | $39.45 | $39.59 | $39.59 | 10,437 |
| 2025-02-21 | $40.42 | $40.42 | $39.94 | $40.00 | $40.00 | 5,431 |
| 2025-02-20 | $40.74 | $40.79 | $40.59 | $40.70 | $40.70 | 2,973 |
| 2025-02-19 | $40.39 | $40.62 | $40.35 | $40.54 | $40.54 | 7,081 |
| 2025-02-18 | $40.20 | $40.52 | $40.20 | $40.40 | $40.40 | 6,198 |
| 2025-02-14 | $40.57 | $40.67 | $40.48 | $40.48 | $40.48 | 2,844 |
| 2025-02-13 | $40.85 | $41.14 | $40.85 | $41.14 | $41.14 | 4,119 |
| 2025-02-12 | $40.71 | $40.82 | $40.61 | $40.72 | $40.72 | 2,638 |
| 2025-02-11 | $41.19 | $41.21 | $41.06 | $41.14 | $41.14 | 2,093 |
| 2025-02-10 | $41.59 | $41.68 | $41.50 | $41.62 | $41.62 | 3,391 |
| 2025-02-07 | $41.93 | $41.95 | $41.55 | $41.60 | $41.60 | 4,688 |
| 2025-02-06 | $41.87 | $41.97 | $41.79 | $41.84 | $41.84 | 3,963 |
| 2025-02-05 | $42.09 | $42.28 | $42.09 | $42.22 | $42.22 | 2,450 |
| 2025-02-04 | $41.80 | $42.18 | $41.80 | $42.18 | $42.18 | 2,859 |
| 2025-02-03 | $41.36 | $41.74 | $41.10 | $41.58 | $41.58 | 11,217 |
| 2025-01-31 | $41.82 | $41.89 | $41.61 | $41.65 | $41.65 | 4,855 |
| 2025-01-30 | $42.02 | $42.02 | $41.67 | $41.71 | $41.71 | 3,668 |
| 2025-01-29 | $41.68 | $41.74 | $41.39 | $41.66 | $41.66 | 8,170 |
| 2025-01-28 | $40.69 | $41.08 | $40.69 | $41.02 | $41.02 | 7,658 |
| 2025-01-27 | $41.97 | $41.97 | $40.73 | $41.22 | $41.22 | 11,713 |
| 2025-01-24 | $42.40 | $42.56 | $42.36 | $42.37 | $42.37 | 5,893 |
| 2025-01-23 | $42.29 | $42.67 | $42.29 | $42.56 | $42.56 | 10,639 |
| 2025-01-22 | $41.66 | $41.74 | $41.63 | $41.68 | $41.68 | 4,276 |
| 2025-01-21 | $42.53 | $42.53 | $41.41 | $41.63 | $41.63 | 49,593 |
| 2025-01-17 | $42.67 | $42.76 | $42.50 | $42.53 | $42.53 | 5,755 |
| 2025-01-16 | $42.82 | $42.87 | $42.51 | $42.51 | $42.51 | 5,005 |
| 2025-01-15 | $42.89 | $42.93 | $42.83 | $42.83 | $42.83 | 2,598 |
| 2025-01-14 | $42.13 | $42.15 | $41.97 | $42.14 | $42.14 | 4,839 |
| 2025-01-13 | $42.80 | $42.80 | $41.82 | $42.18 | $42.18 | 13,519 |
| 2025-01-10 | $44.52 | $44.52 | $42.84 | $43.00 | $43.00 | 4,204 |
| 2025-01-08 | $43.54 | $43.64 | $43.51 | $43.64 | $43.64 | 10,448 |
| 2025-01-07 | $44.25 | $44.25 | $43.82 | $43.82 | $43.82 | 4,034 |
| 2025-01-06 | $44.29 | $44.38 | $44.14 | $44.24 | $44.24 | 8,721 |
| 2025-01-03 | $44.73 | $44.88 | $44.73 | $44.83 | $44.83 | 3,384 |
| 2025-01-02 | $45.08 | $45.08 | $44.83 | $44.95 | $44.95 | 4,004 |
| 2024-12-31 | $44.83 | $44.83 | $44.30 | $44.36 | $44.36 | 5,071 |
| 2024-12-30 | $44.56 | $44.72 | $44.36 | $44.61 | $44.61 | 9,537 |
| 2024-12-27 | $44.58 | $44.59 | $44.51 | $44.59 | $44.59 | 2,559 |
| 2024-12-26 | $44.84 | $44.84 | $44.70 | $44.78 | $44.78 | 1,380 |
| 2024-12-24 | $44.77 | $44.98 | $44.65 | $44.84 | $44.84 | 5,712 |
| 2024-12-23 | $44.59 | $45.65 | $44.52 | $44.95 | $44.95 | 65,054 |
| 2024-12-20 | $44.93 | $45.55 | $44.93 | $45.01 | $45.01 | 2,859 |
| 2024-12-19 | $45.48 | $45.63 | $45.30 | $45.33 | $45.33 | 11,223 |
| 2024-12-18 | $46.23 | $46.23 | $45.27 | $45.27 | $45.27 | 6,164 |
| 2024-12-17 | $46.27 | $46.28 | $46.25 | $46.26 | $46.26 | 2,669 |
| 2024-12-16 | $46.60 | $46.63 | $46.53 | $46.53 | $46.53 | 885 |
| 2024-12-13 | $46.59 | $46.60 | $46.40 | $46.46 | $46.46 | 12,893 |
| 2024-12-12 | $46.20 | $46.20 | $46.00 | $46.07 | $46.07 | 1,632 |
| 2024-12-11 | $46.15 | $46.40 | $46.15 | $46.28 | $46.28 | 9,688 |
| 2024-12-10 | $46.15 | $46.29 | $46.10 | $46.10 | $46.10 | 3,398 |
| 2024-12-09 | $46.26 | $46.34 | $46.19 | $46.25 | $46.25 | 843 |
| 2024-12-06 | $46.27 | $46.27 | $46.20 | $46.24 | $46.24 | 1,038 |
| 2024-12-05 | $45.99 | $46.31 | $45.99 | $46.25 | $46.25 | 4,975 |
| 2024-12-04 | $45.43 | $45.67 | $45.43 | $45.59 | $45.59 | 7,015 |
| 2024-12-03 | $45.23 | $45.26 | $45.13 | $45.25 | $45.25 | 1,532 |
| 2024-12-02 | $45.17 | $45.42 | $45.11 | $45.20 | $45.20 | 5,391 |
| 2024-11-29 | $44.67 | $45.03 | $44.66 | $44.91 | $44.91 | 6,023 |
| 2024-11-27 | $45.20 | $45.20 | $45.00 | $45.12 | $45.12 | 4,183 |
| 2024-11-26 | $44.89 | $45.02 | $44.89 | $45.00 | $45.00 | 2,920 |
| 2024-11-25 | $44.55 | $44.92 | $44.51 | $44.65 | $44.65 | 3,637 |
| 2024-11-22 | $43.95 | $44.16 | $43.95 | $44.16 | $44.16 | 2,444 |
| 2024-11-21 | $42.96 | $43.31 | $42.91 | $43.21 | $43.21 | 11,035 |
| 2024-11-20 | $43.44 | $43.49 | $43.32 | $43.42 | $43.42 | 3,421 |
| 2024-11-19 | $42.20 | $43.40 | $42.20 | $43.32 | $43.32 | 2,777 |
| 2024-11-18 | $42.82 | $42.97 | $42.71 | $42.90 | $42.90 | 2,578 |
| 2024-11-15 | $43.29 | $43.29 | $43.01 | $43.07 | $43.07 | 3,831 |
| 2024-11-14 | $43.48 | $43.50 | $43.45 | $43.45 | $43.45 | 798 |
| 2024-11-13 | $43.12 | $43.12 | $42.83 | $42.97 | $42.97 | 4,187 |
| 2024-11-12 | $43.61 | $43.61 | $43.50 | $43.50 | $43.50 | 1,807 |
| 2024-11-11 | $43.75 | $44.81 | $43.66 | $43.79 | $43.79 | 1,539 |
| 2024-11-08 | $43.30 | $43.38 | $43.29 | $43.33 | $43.33 | 1,531 |
| 2024-11-07 | $43.84 | $43.99 | $43.75 | $43.97 | $43.97 | 4,597 |
| 2024-11-06 | $42.72 | $44.16 | $42.72 | $44.13 | $44.13 | 105,337 |
| 2024-11-05 | $42.95 | $42.95 | $42.80 | $42.84 | $42.84 | 1,545 |
| 2024-11-04 | $42.83 | $42.84 | $42.74 | $42.74 | $42.74 | 1,896 |
| 2024-11-01 | $43.05 | $43.05 | $42.94 | $42.94 | $42.94 | 1,811 |
| 2024-10-31 | $43.10 | $43.10 | $42.91 | $42.91 | $42.91 | 1,226 |
| 2024-10-30 | $43.58 | $43.58 | $43.22 | $43.28 | $43.28 | 7,327 |
| 2024-10-29 | $43.68 | $43.81 | $43.62 | $43.78 | $43.78 | 2,617 |
| 2024-10-28 | $43.38 | $43.80 | $43.38 | $43.72 | $43.72 | 2,150 |
| 2024-10-25 | $43.39 | $43.44 | $43.27 | $43.27 | $43.27 | 2,718 |
| 2024-10-24 | $43.80 | $43.89 | $43.78 | $43.89 | $43.89 | 812 |
| 2024-10-23 | $43.99 | $44.11 | $43.87 | $44.05 | $44.05 | 3,846 |
| 2024-10-22 | $43.44 | $43.64 | $43.30 | $43.54 | $43.54 | 7,277 |
| 2024-10-21 | $44.14 | $44.16 | $44.14 | $44.16 | $44.16 | 436 |
| 2024-10-18 | $44.42 | $44.51 | $44.34 | $44.46 | $44.46 | 3,644 |
| 2024-10-17 | $44.55 | $44.55 | $44.37 | $44.46 | $44.46 | 2,054 |
| 2024-10-16 | $44.90 | $44.96 | $44.85 | $44.96 | $44.96 | 5,916 |
| 2024-10-15 | $45.04 | $45.10 | $44.91 | $44.93 | $44.93 | 3,208 |
| 2024-10-14 | $45.12 | $45.23 | $45.07 | $45.11 | $45.11 | 9,900 |
| 2024-10-11 | $44.76 | $44.88 | $44.69 | $44.88 | $44.88 | 1,777 |
| 2024-10-10 | $44.35 | $44.45 | $44.34 | $44.45 | $44.45 | 3,261 |
| 2024-10-09 | $44.91 | $45.17 | $44.88 | $45.15 | $45.15 | 3,826 |
| 2024-10-08 | $44.89 | $44.89 | $44.59 | $44.81 | $44.81 | 2,187 |
| 2024-10-07 | $44.00 | $44.00 | $43.60 | $43.60 | $43.60 | 3,613 |
| 2024-10-04 | $44.23 | $44.39 | $44.21 | $44.33 | $44.33 | 3,487 |
| 2024-10-03 | $44.45 | $44.45 | $44.15 | $44.25 | $44.25 | 7,815 |
| 2024-10-02 | $44.52 | $44.59 | $44.29 | $44.54 | $44.54 | 6,246 |
| 2024-10-01 | $44.97 | $45.04 | $44.53 | $44.82 | $44.82 | 2,331 |
| 2024-09-30 | $44.95 | $44.95 | $44.50 | $44.79 | $44.79 | 7,929 |
| 2024-09-27 | $45.50 | $45.50 | $45.29 | $45.31 | $45.31 | 1,724 |
| 2024-09-26 | $45.83 | $45.83 | $45.50 | $45.51 | $45.51 | 3,602 |
| 2024-09-25 | $45.77 | $45.77 | $45.34 | $45.35 | $45.35 | 3,507 |
| 2024-09-24 | $47.81 | $47.81 | $45.74 | $45.97 | $45.97 | 3,881 |
| 2024-09-23 | $46.05 | $46.28 | $46.05 | $46.22 | $46.22 | 7,604 |
| 2024-09-20 | $45.99 | $46.09 | $45.89 | $45.94 | $45.94 | 1,706 |
| 2024-09-19 | $45.37 | $45.39 | $45.10 | $45.37 | $45.37 | 5,229 |
| 2024-09-18 | $45.55 | $45.55 | $45.02 | $45.10 | $45.10 | 12,696 |
| 2024-09-17 | $45.99 | $47.43 | $45.64 | $45.81 | $45.81 | 13,044 |
| 2024-09-16 | $45.90 | $46.01 | $45.83 | $45.93 | $45.93 | 9,427 |
| 2024-09-13 | $45.68 | $45.82 | $45.68 | $45.80 | $45.80 | 803 |
| 2024-09-12 | $45.45 | $45.71 | $45.42 | $45.67 | $45.67 | 4,048 |
| 2024-09-11 | $44.92 | $45.23 | $44.72 | $45.23 | $45.23 | 20,602 |
| 2024-09-10 | $44.95 | $45.06 | $44.95 | $45.02 | $45.02 | 8,271 |
| 2024-09-09 | $44.33 | $44.33 | $44.13 | $44.25 | $44.25 | 2,640 |
| 2024-09-06 | $44.47 | $44.47 | $44.00 | $44.02 | $44.02 | 4,804 |
| 2024-09-05 | $44.79 | $44.79 | $44.69 | $44.72 | $44.72 | 16,278 |
| 2024-09-04 | $44.48 | $44.64 | $44.46 | $44.60 | $44.60 | 3,135 |
| 2024-09-03 | $45.06 | $45.06 | $44.55 | $44.55 | $44.55 | 8,616 |
| 2024-08-30 | $45.05 | $45.10 | $44.90 | $44.96 | $44.96 | 4,028 |
| 2024-08-29 | $44.83 | $44.91 | $44.76 | $44.91 | $44.91 | 2,321 |
| 2024-08-28 | $45.50 | $45.50 | $44.58 | $44.62 | $44.62 | 3,667 |
| 2024-08-27 | $44.51 | $44.69 | $44.32 | $44.57 | $44.57 | 10,934 |
| 2024-08-26 | $44.42 | $44.50 | $44.30 | $44.31 | $44.31 | 7,118 |
| 2024-08-23 | $43.89 | $44.11 | $43.89 | $44.08 | $44.08 | 3,542 |
| 2024-08-22 | $44.15 | $44.15 | $43.75 | $43.80 | $43.80 | 3,518 |
| 2024-08-21 | $44.00 | $44.12 | $43.96 | $44.12 | $44.12 | 2,939 |
| 2024-08-20 | $43.98 | $43.98 | $43.88 | $43.88 | $43.88 | 661 |
| 2024-08-19 | $43.91 | $44.17 | $43.91 | $44.04 | $44.04 | 10,203 |
| 2024-08-16 | $43.58 | $43.73 | $43.52 | $43.61 | $43.61 | 6,327 |
| 2024-08-15 | $42.86 | $43.03 | $42.80 | $42.97 | $42.97 | 13,563 |
| 2024-08-14 | $42.55 | $42.59 | $42.49 | $42.58 | $42.58 | 2,021 |
| 2024-08-13 | $42.14 | $42.28 | $42.14 | $42.28 | $42.28 | 1,182 |
| 2024-08-12 | $42.29 | $42.29 | $42.19 | $42.21 | $42.21 | 5,739 |
| 2024-08-09 | $42.43 | $42.49 | $42.38 | $42.38 | $42.38 | 2,806 |
| 2024-08-08 | $42.07 | $42.27 | $41.92 | $42.17 | $42.17 | 9,351 |
| 2024-08-07 | $42.32 | $42.44 | $41.55 | $41.93 | $41.93 | 3,297 |
| 2024-08-06 | $41.25 | $41.60 | $41.15 | $41.45 | $41.45 | 5,774 |
| 2024-08-05 | $40.31 | $41.39 | $40.31 | $41.23 | $41.23 | 4,019 |
| 2024-08-02 | $42.53 | $42.68 | $42.49 | $42.68 | $42.68 | 4,139 |
| 2024-08-01 | $43.31 | $43.31 | $42.80 | $42.90 | $42.90 | 1,913 |
| 2024-07-31 | $43.25 | $43.34 | $43.21 | $43.33 | $43.33 | 9,980 |
| 2024-07-30 | $43.12 | $43.18 | $43.00 | $43.11 | $43.11 | 4,929 |
| 2024-07-29 | $43.73 | $43.73 | $43.04 | $43.11 | $43.11 | 3,040 |
| 2024-07-26 | $42.94 | $43.25 | $42.94 | $43.20 | $43.20 | 3,400 |
| 2024-07-25 | $42.14 | $42.44 | $42.14 | $42.23 | $42.23 | 5,358 |
| 2024-07-24 | $43.47 | $43.47 | $42.14 | $42.18 | $42.18 | 8,637 |
| 2024-07-23 | $42.42 | $42.90 | $41.41 | $42.12 | $42.12 | 6,010 |
| 2024-07-22 | $42.27 | $42.39 | $42.12 | $42.32 | $42.32 | 8,478 |
| 2024-07-19 | $42.24 | $42.24 | $41.89 | $42.10 | $42.10 | 4,563 |
| 2024-07-18 | $42.95 | $43.20 | $42.95 | $43.02 | $43.02 | 5,205 |
| 2024-07-17 | $42.34 | $42.61 | $42.34 | $42.52 | $42.52 | 4,340 |
| 2024-07-16 | $42.53 | $42.80 | $42.53 | $42.75 | $42.75 | 1,797 |
| 2024-07-15 | $42.56 | $42.81 | $42.56 | $42.74 | $42.74 | 2,473 |
| 2024-07-12 | $42.47 | $42.79 | $42.47 | $42.69 | $42.69 | 7,765 |
| 2024-07-11 | $41.90 | $41.91 | $41.81 | $41.83 | $41.83 | 1,424 |
| 2024-07-10 | $41.56 | $41.61 | $41.45 | $41.56 | $41.56 | 2,618 |
| 2024-07-09 | $41.76 | $41.80 | $41.68 | $41.76 | $41.76 | 1,820 |
| 2024-07-08 | $41.76 | $41.86 | $41.61 | $41.61 | $41.61 | 1,529 |
| 2024-07-05 | $41.73 | $41.88 | $41.71 | $41.84 | $41.84 | 4,328 |
| 2024-07-03 | $41.60 | $41.79 | $41.60 | $41.78 | $41.78 | 2,115 |
| 2024-07-02 | $41.50 | $41.66 | $41.50 | $41.65 | $41.65 | 3,619 |
| 2024-07-01 | $41.48 | $41.55 | $40.87 | $41.34 | $41.34 | 11,484 |
| 2024-06-28 | $40.85 | $40.87 | $40.72 | $40.72 | $40.72 | 1,612 |
| 2024-06-27 | $40.62 | $40.80 | $40.62 | $40.76 | $40.76 | 3,725 |
| 2024-06-26 | $39.92 | $40.09 | $39.92 | $40.05 | $40.05 | 1,153 |
| 2024-06-25 | $39.90 | $39.96 | $39.70 | $39.92 | $39.92 | 3,629 |
| 2024-06-24 | $39.89 | $39.92 | $39.70 | $39.72 | $39.72 | 4,052 |
| 2024-06-21 | $39.59 | $39.64 | $39.57 | $39.62 | $39.62 | 1,310 |
| 2024-06-20 | $39.57 | $39.73 | $39.57 | $39.68 | $39.68 | 4,244 |
| 2024-06-18 | $39.77 | $39.88 | $39.74 | $39.82 | $39.82 | 3,209 |
| 2024-06-17 | $39.65 | $39.65 | $39.57 | $39.57 | $39.57 | 1,802 |
| 2024-06-14 | $39.18 | $39.45 | $39.17 | $39.45 | $39.45 | 1,480 |
| 2024-06-13 | $39.47 | $39.48 | $39.28 | $39.33 | $39.33 | 2,521 |
| 2024-06-12 | $39.28 | $39.28 | $39.16 | $39.18 | $39.18 | 2,519 |
| 2024-06-11 | $38.75 | $38.77 | $38.60 | $38.77 | $38.77 | 3,253 |
| 2024-06-10 | $38.76 | $38.91 | $38.70 | $38.84 | $38.84 | 3,155 |
| 2024-06-07 | $39.08 | $39.08 | $38.78 | $38.78 | $38.78 | 12,797 |
| 2024-06-06 | $38.23 | $38.29 | $38.14 | $38.26 | $38.26 | 5,387 |
| 2024-06-05 | $37.32 | $37.80 | $37.32 | $37.63 | $37.63 | 3,054 |
| 2024-06-04 | $36.09 | $36.47 | $36.00 | $36.30 | $36.30 | 5,610 |
| 2024-06-03 | $37.93 | $38.20 | $37.69 | $37.89 | $37.89 | 6,763 |
| 2024-05-31 | $37.26 | $37.28 | $37.00 | $37.28 | $37.28 | 4,398 |
| 2024-05-30 | $37.65 | $37.65 | $37.31 | $37.42 | $37.42 | 2,126 |
| 2024-05-29 | $37.79 | $37.79 | $37.60 | $37.65 | $37.65 | 9,073 |
| 2024-05-28 | $38.11 | $38.11 | $37.90 | $37.90 | $37.90 | 1,704 |
| 2024-05-24 | $38.44 | $38.44 | $38.36 | $38.36 | $38.36 | 2,001 |
| 2024-05-23 | $38.55 | $38.55 | $38.23 | $38.23 | $38.23 | 1,962 |
| 2024-05-22 | $38.01 | $38.09 | $37.89 | $37.96 | $37.96 | 3,238 |
| 2024-05-21 | $38.03 | $38.03 | $37.82 | $37.89 | $37.89 | 1,757 |
| 2024-05-20 | $38.32 | $38.39 | $38.25 | $38.34 | $38.34 | 3,013 |
| 2024-05-17 | $38.14 | $38.22 | $37.74 | $38.22 | $38.22 | 7,972 |
| 2024-05-16 | $38.07 | $38.08 | $37.93 | $38.01 | $38.01 | 9,385 |
| 2024-05-15 | $37.60 | $37.76 | $37.51 | $37.76 | $37.76 | 2,611 |
| 2024-05-14 | $37.22 | $37.39 | $37.22 | $37.39 | $37.39 | 2,099 |
| 2024-05-13 | $37.16 | $37.17 | $37.16 | $37.17 | $37.17 | 752 |
| 2024-05-10 | $37.08 | $37.08 | $36.88 | $36.90 | $36.90 | 3,696 |
| 2024-05-09 | $37.00 | $37.05 | $37.00 | $37.05 | $37.05 | 2,803 |
| 2024-05-08 | $37.28 | $37.30 | $37.25 | $37.26 | $37.26 | 824 |
| 2024-05-07 | $37.50 | $37.50 | $37.23 | $37.31 | $37.31 | 6,735 |
| 2024-05-06 | $37.59 | $37.59 | $37.46 | $37.55 | $37.55 | 2,447 |
| 2024-05-03 | $37.76 | $37.76 | $37.63 | $37.76 | $37.76 | 1,727 |
| 2024-05-02 | $37.68 | $37.98 | $37.67 | $37.98 | $37.98 | 1,311 |
| 2024-05-01 | $37.50 | $37.68 | $37.43 | $37.43 | $37.43 | 9,206 |
| 2024-04-30 | $37.71 | $37.71 | $37.46 | $37.46 | $37.46 | 1,669 |
| 2024-04-29 | $37.86 | $37.99 | $37.78 | $37.93 | $37.93 | 2,867 |
| 2024-04-26 | $37.99 | $38.04 | $37.95 | $38.01 | $38.01 | 1,850 |
| 2024-04-25 | $37.53 | $37.71 | $37.53 | $37.71 | $37.71 | 175 |
| 2024-04-24 | $37.54 | $37.62 | $37.54 | $37.62 | $37.62 | 834 |
| 2024-04-23 | $37.97 | $38.10 | $37.94 | $38.03 | $38.03 | 3,810 |
| 2024-04-22 | $37.82 | $37.92 | $37.65 | $37.83 | $37.83 | 3,085 |
| 2024-04-19 | $37.34 | $37.48 | $37.34 | $37.42 | $37.42 | 2,177 |
| 2024-04-18 | $37.24 | $37.51 | $37.16 | $37.31 | $37.31 | 5,366 |
| 2024-04-17 | $37.39 | $37.39 | $37.11 | $37.13 | $37.13 | 1,200 |
| 2024-04-16 | $37.38 | $37.38 | $37.23 | $37.26 | $37.26 | 6,715 |
| 2024-04-15 | $38.21 | $38.21 | $37.50 | $37.57 | $37.57 | 7,636 |
| 2024-04-12 | $38.24 | $38.27 | $38.11 | $38.19 | $38.19 | 3,217 |
| 2024-04-11 | $38.55 | $38.68 | $38.41 | $38.68 | $38.68 | 3,580 |
| 2024-04-10 | $38.67 | $38.67 | $38.38 | $38.58 | $38.58 | 4,535 |
| 2024-04-09 | $38.89 | $39.16 | $38.75 | $38.88 | $38.88 | 9,115 |
| 2024-04-08 | $39.02 | $39.02 | $38.79 | $38.79 | $38.79 | 2,322 |
| 2024-04-05 | $38.68 | $38.85 | $38.68 | $38.85 | $38.85 | 2,283 |
| 2024-04-04 | $38.79 | $38.88 | $38.38 | $38.41 | $38.41 | 131,194 |
| 2024-04-03 | $38.27 | $38.47 | $38.18 | $38.36 | $38.36 | 6,375 |
| 2024-04-02 | $38.50 | $38.50 | $37.88 | $38.03 | $38.03 | 1,927 |
| 2024-04-01 | $38.57 | $38.94 | $37.62 | $38.22 | $38.22 | 35,395 |
| 2024-03-28 | $38.32 | $38.78 | $38.32 | $38.63 | $38.63 | 11,551 |
| 2024-03-27 | $38.05 | $38.19 | $38.05 | $38.16 | $38.16 | 4,744 |
| 2024-03-26 | $37.94 | $38.00 | $37.90 | $37.90 | $37.90 | 2,933 |
| 2024-03-25 | $37.73 | $37.83 | $37.70 | $37.77 | $37.77 | 2,526 |
| 2024-03-22 | $37.88 | $37.93 | $37.62 | $37.72 | $37.72 | 4,237 |
| 2024-03-21 | $38.18 | $38.18 | $38.00 | $38.04 | $38.04 | 5,921 |
| 2024-03-20 | $37.81 | $38.08 | $37.75 | $38.08 | $38.08 | 3,466 |
| 2024-03-19 | $37.80 | $37.80 | $37.61 | $37.71 | $37.71 | 7,632 |
| 2024-03-18 | $38.38 | $38.40 | $38.33 | $38.33 | $38.33 | 1,910 |
| 2024-03-15 | $38.89 | $38.89 | $37.41 | $38.49 | $38.49 | 13,465 |
| 2024-03-14 | $38.49 | $38.51 | $37.45 | $38.25 | $38.25 | 9,804 |
| 2024-03-13 | $37.88 | $37.88 | $37.40 | $37.56 | $37.56 | 22,891 |
| 2024-03-12 | $38.63 | $38.70 | $38.53 | $38.68 | $38.68 | 3,971 |
| 2024-03-11 | $38.60 | $38.70 | $38.50 | $38.62 | $38.62 | 4,403 |
| 2024-03-08 | $39.31 | $39.31 | $39.05 | $39.11 | $39.11 | 3,369 |
| 2024-03-07 | $38.82 | $39.02 | $38.82 | $38.97 | $38.97 | 6,408 |
| 2024-03-06 | $38.84 | $38.90 | $38.63 | $38.73 | $38.73 | 6,974 |
| 2024-03-05 | $38.73 | $38.81 | $38.55 | $38.59 | $38.59 | 6,759 |
| 2024-03-04 | $39.22 | $39.29 | $39.00 | $39.18 | $39.18 | 6,549 |
| 2024-03-01 | $39.34 | $39.60 | $39.34 | $39.52 | $39.52 | 8,271 |
| 2024-02-29 | $39.14 | $39.23 | $38.91 | $39.16 | $39.16 | 7,861 |
| 2024-02-28 | $39.00 | $39.00 | $38.58 | $38.88 | $38.88 | 8,224 |
| 2024-02-27 | $39.36 | $39.36 | $39.25 | $39.33 | $39.33 | 7,261 |
| 2024-02-26 | $39.50 | $39.50 | $39.33 | $39.37 | $39.37 | 7,084 |
| 2024-02-23 | $39.56 | $39.68 | $39.52 | $39.55 | $39.55 | 5,687 |
| 2024-02-22 | $39.26 | $39.35 | $39.26 | $39.33 | $39.33 | 7,398 |
| 2024-02-21 | $38.67 | $38.92 | $38.62 | $38.78 | $38.78 | 5,159 |
| 2024-02-20 | $39.17 | $39.48 | $39.17 | $39.38 | $39.38 | 12,133 |
| 2024-02-16 | $38.97 | $39.32 | $38.66 | $39.17 | $39.17 | 18,084 |
| 2024-02-15 | $38.76 | $38.96 | $38.76 | $38.91 | $38.91 | 6,041 |
| 2024-02-14 | $38.54 | $38.62 | $38.45 | $38.57 | $38.57 | 10,146 |
| 2024-02-13 | $38.25 | $38.25 | $38.03 | $38.11 | $38.11 | 6,516 |
| 2024-02-12 | $38.50 | $38.68 | $38.50 | $38.60 | $38.60 | 6,682 |
| 2024-02-09 | $38.46 | $38.75 | $38.46 | $38.67 | $38.67 | 9,319 |
| 2024-02-08 | $38.44 | $38.52 | $38.41 | $38.44 | $38.44 | 12,495 |
| 2024-02-07 | $38.65 | $38.73 | $38.60 | $38.66 | $38.66 | 11,700 |
| 2024-02-06 | $38.58 | $38.76 | $38.58 | $38.72 | $38.72 | 4,576 |
| 2024-02-05 | $37.75 | $37.92 | $37.70 | $37.85 | $37.85 | 16,152 |
| 2024-02-02 | $37.96 | $38.36 | $37.96 | $38.34 | $38.34 | 4,717 |
| 2024-02-01 | $37.87 | $38.10 | $37.71 | $38.04 | $38.04 | 29,944 |
| 2024-01-31 | $38.20 | $38.40 | $38.15 | $38.19 | $38.19 | 10,031 |
| 2024-01-30 | $37.54 | $37.71 | $37.50 | $37.71 | $37.71 | 11,915 |
| 2024-01-29 | $37.77 | $37.99 | $37.73 | $37.99 | $37.99 | 9,699 |
| 2024-01-26 | $37.25 | $37.56 | $37.25 | $37.48 | $37.48 | 3,488 |
| 2024-01-25 | $37.43 | $37.57 | $37.41 | $37.44 | $37.44 | 7,719 |
| 2024-01-24 | $37.78 | $38.00 | $37.62 | $37.86 | $37.86 | 18,643 |
| 2024-01-23 | $37.28 | $37.31 | $37.05 | $37.31 | $37.31 | 6,018 |
| 2024-01-22 | $37.86 | $38.11 | $37.86 | $38.11 | $38.11 | 6,284 |
| 2024-01-19 | $37.80 | $38.18 | $37.80 | $38.06 | $38.06 | 7,828 |
| 2024-01-18 | $37.41 | $37.85 | $37.38 | $37.51 | $37.51 | 15,618 |
| 2024-01-17 | $37.35 | $37.43 | $37.29 | $37.38 | $37.38 | 10,092 |
| 2024-01-16 | $37.79 | $37.79 | $37.41 | $37.55 | $37.55 | 16,294 |
| 2024-01-12 | $37.99 | $38.27 | $37.98 | $38.16 | $38.16 | 13,410 |
| 2024-01-11 | $36.82 | $36.86 | $36.63 | $36.82 | $36.82 | 7,733 |
| 2024-01-10 | $36.35 | $36.62 | $36.35 | $36.60 | $36.60 | 5,755 |
| 2024-01-09 | $36.12 | $36.20 | $36.01 | $36.13 | $36.13 | 5,379 |
| 2024-01-08 | $36.13 | $36.30 | $36.13 | $36.29 | $36.29 | 10,117 |
| 2024-01-05 | $36.35 | $36.57 | $36.29 | $36.36 | $36.36 | 7,080 |
| 2024-01-04 | $35.95 | $36.04 | $35.90 | $35.92 | $35.92 | 3,294 |
| 2024-01-03 | $35.62 | $35.88 | $35.62 | $35.77 | $35.77 | 13,676 |
| 2024-01-02 | $36.09 | $36.09 | $35.95 | $35.98 | $35.98 | 3,652 |
| 2023-12-29 | $37.66 | $37.66 | $36.10 | $36.19 | $36.19 | 6,280 |
| 2023-12-28 | $36.43 | $36.43 | $36.23 | $36.30 | $36.30 | 4,051 |
| 2023-12-27 | $36.26 | $36.39 | $36.23 | $36.32 | $36.32 | 2,208 |
| 2023-12-26 | $36.20 | $36.25 | $36.09 | $36.22 | $36.22 | 6,934 |
| 2023-12-22 | $36.25 | $36.43 | $36.25 | $36.35 | $36.35 | 11,369 |
| 2023-12-21 | $35.75 | $35.85 | $35.60 | $35.82 | $35.82 | 18,433 |
| 2023-12-20 | $37.64 | $37.64 | $35.00 | $35.00 | $35.00 | 24,088 |
| 2023-12-19 | $36.50 | $36.50 | $36.20 | $36.33 | $36.33 | 9,137 |
| 2023-12-18 | $38.00 | $38.00 | $36.16 | $36.50 | $36.50 | 28,529 |
| 2023-12-15 | $36.32 | $36.80 | $36.24 | $36.33 | $36.24 | 70,316 |
| 2023-12-14 | $35.82 | $35.85 | $35.79 | $35.85 | $35.76 | 3,980 |
| 2023-12-13 | $34.51 | $34.95 | $34.49 | $34.95 | $34.86 | 2,699 |
| 2023-12-12 | $34.51 | $34.73 | $34.50 | $34.69 | $34.61 | 2,182 |
| 2023-12-11 | $34.67 | $34.83 | $34.67 | $34.79 | $34.70 | 1,234 |
| 2023-12-08 | $34.53 | $34.59 | $34.53 | $34.59 | $34.51 | 642 |
| 2023-12-07 | $34.63 | $34.63 | $34.56 | $34.62 | $34.54 | 1,199 |
| 2023-12-06 | $34.81 | $34.81 | $34.60 | $34.60 | $34.51 | 1,981 |
| 2023-12-05 | $34.42 | $34.50 | $34.42 | $34.49 | $34.41 | 2,196 |
| 2023-12-04 | $34.50 | $34.65 | $34.50 | $34.64 | $34.56 | 2,183 |
| 2023-12-01 | $34.60 | $34.66 | $34.60 | $34.65 | $34.57 | 2,573 |
| 2023-11-30 | $34.42 | $34.46 | $34.42 | $34.42 | $34.34 | 688 |
| 2023-11-29 | $34.29 | $34.29 | $34.18 | $34.18 | $34.09 | 2,565 |
| 2023-11-28 | $33.88 | $34.07 | $33.88 | $34.02 | $33.93 | 5,333 |
| 2023-11-27 | $33.84 | $33.93 | $33.81 | $33.89 | $33.81 | 3,285 |
| 2023-11-24 | $33.78 | $33.96 | $33.78 | $33.91 | $33.82 | 1,151 |
| 2023-11-22 | $34.06 | $34.10 | $34.06 | $34.08 | $33.99 | 824 |
| 2023-11-21 | $34.10 | $34.18 | $34.10 | $34.12 | $34.03 | 1,778 |
| 2023-11-20 | $34.14 | $34.36 | $34.14 | $34.33 | $34.25 | 1,503 |
| 2023-11-17 | $34.18 | $34.19 | $34.17 | $34.17 | $34.08 | 719 |
| 2023-11-16 | $34.07 | $34.20 | $34.07 | $34.12 | $34.04 | 4,013 |
| 2023-11-15 | $33.65 | $33.81 | $33.65 | $33.73 | $33.64 | 4,505 |
| 2023-11-14 | $33.29 | $33.66 | $33.29 | $33.61 | $33.53 | 1,498 |
| 2023-11-13 | $33.09 | $33.09 | $33.09 | $33.09 | $33.01 | 175 |
| 2023-11-10 | $33.13 | $33.17 | $33.13 | $33.17 | $33.17 | 140 |
| 2023-11-09 | $32.98 | $32.98 | $32.78 | $32.78 | $32.78 | 513 |
| 2023-11-08 | $33.26 | $33.26 | $33.15 | $33.17 | $33.17 | 8,299 |
| 2023-11-07 | $32.77 | $33.06 | $32.77 | $32.97 | $32.97 | 5,909 |
| 2023-11-06 | $32.97 | $33.01 | $32.92 | $33.01 | $33.01 | 976 |
| 2023-11-03 | $32.82 | $32.97 | $32.82 | $32.97 | $32.97 | 1,222 |
| 2023-11-02 | $32.47 | $32.64 | $32.47 | $32.64 | $32.64 | 994 |
| 2023-11-01 | $31.99 | $32.22 | $31.99 | $32.22 | $32.22 | 621 |
| 2023-10-31 | $32.09 | $32.13 | $32.07 | $32.13 | $32.13 | 1,269 |
| 2023-10-30 | $32.08 | $32.23 | $32.08 | $32.23 | $32.23 | 155 |
| 2023-10-27 | $31.72 | $31.76 | $31.65 | $31.65 | $31.65 | 937 |
| 2023-10-26 | $31.50 | $31.54 | $31.50 | $31.54 | $31.54 | 492 |
| 2023-10-25 | $32.00 | $32.00 | $31.86 | $31.90 | $31.90 | 788 |
| 2023-10-24 | $32.18 | $32.28 | $32.17 | $32.20 | $32.20 | 4,685 |
| 2023-10-23 | $32.05 | $32.25 | $32.05 | $32.13 | $32.13 | 515 |
| 2023-10-20 | $32.93 | $32.94 | $32.77 | $32.77 | $32.77 | 456 |
| 2023-10-19 | $33.07 | $33.18 | $32.93 | $32.93 | $32.93 | 3,232 |
| 2023-10-18 | $33.15 | $33.15 | $32.96 | $32.96 | $32.96 | 715 |
| 2023-10-17 | $33.24 | $33.39 | $33.24 | $33.39 | $33.39 | 419 |
| 2023-10-16 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 442 |
| 2023-10-13 | $33.12 | $33.17 | $33.05 | $33.05 | $33.05 | 630 |
| 2023-10-12 | $32.89 | $32.89 | $32.87 | $32.88 | $32.88 | 1,098 |
| 2023-10-11 | $33.62 | $33.62 | $33.59 | $33.59 | $33.59 | 356 |
| 2023-10-10 | $33.34 | $33.58 | $33.34 | $33.47 | $33.47 | 4,237 |
| 2023-10-09 | $32.42 | $33.03 | $32.42 | $33.03 | $33.03 | 854 |
| 2023-10-06 | $33.11 | $33.42 | $33.11 | $33.42 | $33.42 | 1,585 |
| 2023-10-05 | $32.98 | $33.08 | $32.98 | $33.08 | $33.08 | 2,124 |
| 2023-10-04 | $32.74 | $32.80 | $32.74 | $32.80 | $32.80 | 1,545 |
| 2023-10-03 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 238 |
| 2023-10-02 | $32.73 | $32.82 | $32.69 | $32.81 | $32.81 | 1,732 |
| 2023-09-29 | $33.02 | $33.02 | $32.74 | $32.74 | $32.74 | 1,367 |
| 2023-09-28 | $33.00 | $33.00 | $32.88 | $32.96 | $32.96 | 1,578 |
| 2023-09-27 | $33.27 | $33.27 | $33.17 | $33.17 | $33.17 | 752 |
| 2023-09-26 | $33.02 | $33.02 | $32.83 | $32.88 | $32.88 | 1,123 |
| 2023-09-25 | $33.04 | $33.18 | $33.04 | $33.13 | $33.13 | 1,313 |
| 2023-09-22 | $33.26 | $33.60 | $33.19 | $33.19 | $33.19 | 1,370 |
| 2023-09-21 | $33.27 | $33.27 | $33.09 | $33.09 | $33.09 | 397 |
| 2023-09-20 | $33.58 | $33.58 | $33.35 | $33.35 | $33.35 | 569 |
| 2023-09-19 | $33.36 | $33.36 | $33.29 | $33.35 | $33.35 | 1,772 |
| 2023-09-18 | $33.47 | $33.55 | $33.43 | $33.48 | $33.48 | 1,873 |
| 2023-09-15 | $33.85 | $33.91 | $33.75 | $33.76 | $33.76 | 1,776 |
| 2023-09-14 | $33.59 | $33.75 | $33.59 | $33.70 | $33.70 | 1,535 |
| 2023-09-13 | $33.46 | $33.52 | $33.36 | $33.43 | $33.43 | 2,805 |
| 2023-09-12 | $33.50 | $33.64 | $33.38 | $33.51 | $33.51 | 4,758 |
| 2023-09-11 | $33.85 | $34.00 | $33.84 | $33.96 | $33.96 | 2,253 |
| 2023-09-08 | $33.55 | $34.94 | $33.55 | $33.73 | $33.73 | 2,510 |
| 2023-09-07 | $33.37 | $33.44 | $33.32 | $33.39 | $33.39 | 2,411 |
| 2023-09-06 | $33.27 | $33.41 | $33.22 | $33.23 | $33.23 | 2,125 |
| 2023-09-05 | $33.32 | $33.44 | $33.32 | $33.41 | $33.41 | 2,822 |
| 2023-09-01 | $32.97 | $33.00 | $32.86 | $32.92 | $32.92 | 2,359 |
| 2023-08-31 | $32.63 | $33.00 | $32.63 | $32.65 | $32.65 | 2,065 |
| 2023-08-30 | $32.64 | $32.69 | $32.60 | $32.62 | $32.62 | 6,149 |
| 2023-08-29 | $32.15 | $32.44 | $32.15 | $32.44 | $32.44 | 384 |
| 2023-08-28 | $32.40 | $32.90 | $32.34 | $32.34 | $32.34 | 2,038 |
| 2023-08-25 | $32.32 | $32.32 | $32.29 | $32.32 | $32.32 | 659 |
| 2023-08-24 | $32.36 | $32.36 | $32.25 | $32.27 | $32.27 | 858 |
| 2023-08-23 | $32.39 | $32.56 | $32.39 | $32.55 | $32.55 | 1,699 |
| 2023-08-22 | $31.85 | $31.86 | $31.85 | $31.86 | $31.86 | 292 |
| 2023-08-21 | $31.67 | $31.81 | $31.62 | $31.80 | $31.80 | 7,211 |
| 2023-08-18 | $31.58 | $31.70 | $31.55 | $31.67 | $31.67 | 795 |
| 2023-08-17 | $32.06 | $32.06 | $31.83 | $31.83 | $31.83 | 864 |
| 2023-08-16 | $32.01 | $32.05 | $31.91 | $31.91 | $31.91 | 905 |
| 2023-08-15 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 64 |
| 2023-08-14 | $31.99 | $32.09 | $31.99 | $32.05 | $32.05 | 1,479 |
| 2023-08-11 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 394 |
| 2023-08-10 | $32.31 | $32.34 | $32.15 | $32.15 | $32.15 | 4,830 |
| 2023-08-09 | $32.12 | $32.12 | $32.08 | $32.08 | $32.08 | 104 |
| 2023-08-08 | $32.03 | $32.28 | $32.03 | $32.20 | $32.20 | 875 |
| 2023-08-07 | $32.41 | $32.51 | $32.41 | $32.51 | $32.51 | 512 |
| 2023-08-04 | $32.37 | $32.37 | $32.23 | $32.23 | $32.23 | 642 |
| 2023-08-03 | $31.34 | $31.43 | $31.34 | $31.36 | $31.36 | 1,733 |
| 2023-08-02 | $31.60 | $31.60 | $31.37 | $31.37 | $31.37 | 1,337 |
| 2023-08-01 | $31.91 | $32.04 | $31.91 | $32.00 | $32.00 | 1,590 |
| 2023-07-31 | $31.63 | $31.87 | $31.63 | $31.78 | $31.78 | 1,242 |
| 2023-07-28 | $31.53 | $31.56 | $31.51 | $31.51 | $31.51 | 1,393 |
| 2023-07-27 | $31.75 | $31.75 | $31.43 | $31.43 | $31.43 | 1,212 |
| 2023-07-26 | $31.67 | $31.82 | $31.66 | $31.76 | $31.76 | 1,316 |
| 2023-07-25 | $31.63 | $31.67 | $31.53 | $31.61 | $31.61 | 1,596 |
| 2023-07-24 | $31.77 | $31.85 | $31.72 | $31.72 | $31.72 | 6,535 |
| 2023-07-21 | $31.86 | $31.89 | $31.72 | $31.89 | $31.89 | 1,463 |
| 2023-07-20 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 136 |
| 2023-07-19 | $32.47 | $32.50 | $32.44 | $32.44 | $32.44 | 1,117 |
| 2023-07-18 | $32.46 | $32.58 | $32.46 | $32.52 | $32.52 | 7,096 |
| 2023-07-17 | $32.44 | $32.65 | $32.44 | $32.61 | $32.61 | 2,826 |
| 2023-07-14 | $32.35 | $32.40 | $32.30 | $32.30 | $32.30 | 1,370 |
| 2023-07-13 | $31.70 | $31.77 | $31.70 | $31.77 | $31.77 | 749 |
| 2023-07-12 | $31.38 | $31.40 | $31.38 | $31.40 | $31.40 | 301 |
| 2023-07-11 | $31.12 | $31.23 | $31.12 | $31.16 | $31.16 | 1,146 |
| 2023-07-10 | $30.86 | $30.95 | $30.81 | $30.87 | $30.87 | 5,993 |
| 2023-07-07 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 111 |
| 2023-07-06 | $31.15 | $31.15 | $30.99 | $30.99 | $30.99 | 2,527 |
| 2023-07-05 | $31.26 | $31.29 | $31.20 | $31.20 | $31.20 | 1,262 |
| 2023-07-03 | $31.30 | $31.35 | $31.19 | $31.19 | $31.19 | 3,685 |
| 2023-06-30 | $31.42 | $31.43 | $31.36 | $31.36 | $31.36 | 696 |
| 2023-06-29 | $31.00 | $31.02 | $30.94 | $30.97 | $30.97 | 2,084 |
| 2023-06-28 | $30.81 | $30.93 | $30.81 | $30.93 | $30.93 | 441 |
| 2023-06-27 | $30.72 | $30.92 | $30.72 | $30.92 | $30.92 | 379 |
| 2023-06-26 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 115 |
| 2023-06-23 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 109 |
| 2023-06-22 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 493 |
| 2023-06-21 | $30.83 | $30.85 | $30.81 | $30.81 | $30.81 | 562 |
| 2023-06-20 | $30.91 | $30.95 | $30.90 | $30.90 | $30.90 | 517 |
| 2023-06-16 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 32 |
| 2023-06-15 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 40 |
| 2023-06-14 | $30.61 | $30.61 | $30.45 | $30.50 | $30.50 | 3,334 |
| 2023-06-13 | $30.72 | $30.72 | $30.59 | $30.64 | $30.64 | 866 |
| 2023-06-12 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 8 |
| 2023-06-09 | $29.89 | $29.89 | $29.88 | $29.88 | $29.88 | 158 |
| 2023-06-08 | $29.93 | $29.96 | $29.93 | $29.95 | $29.95 | 346 |
| 2023-06-07 | $30.14 | $30.14 | $30.10 | $30.10 | $30.10 | 128 |
| 2023-06-06 | $29.77 | $29.91 | $29.77 | $29.91 | $29.91 | 225 |
| 2023-06-05 | $30.08 | $30.08 | $30.00 | $30.01 | $30.01 | 600 |
| 2023-06-02 | $30.30 | $30.51 | $30.30 | $30.45 | $30.45 | 12,707 |
| 2023-06-01 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 22 |
| 2023-05-31 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 149 |
| 2023-05-30 | $29.48 | $29.48 | $29.37 | $29.38 | $29.38 | 854 |
| 2023-05-26 | $29.46 | $29.79 | $29.46 | $29.75 | $29.75 | 1,376 |
| 2023-05-25 | $29.08 | $29.08 | $29.05 | $29.07 | $29.07 | 915 |
| 2023-05-24 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 78 |
| 2023-05-23 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 113 |
| 2023-05-22 | $28.89 | $28.92 | $28.89 | $28.92 | $28.92 | 206 |
| 2023-05-19 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 4 |
| 2023-05-18 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 109 |
| 2023-05-17 | $28.52 | $28.57 | $28.52 | $28.57 | $28.57 | 624 |
| 2023-05-16 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 338 |
| 2023-05-15 | $28.48 | $28.69 | $28.48 | $28.69 | $28.69 | 361 |
| 2023-05-12 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 3 |
| 2023-05-11 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 4 |
| 2023-05-10 | $28.59 | $28.63 | $28.59 | $28.63 | $28.63 | 358 |
| 2023-05-09 | $28.42 | $28.44 | $28.42 | $28.44 | $28.44 | 187 |
| 2023-05-08 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 83 |
| 2023-05-05 | $28.51 | $28.51 | $28.45 | $28.45 | $28.45 | 101 |
| 2023-05-04 | $28.53 | $28.53 | $28.45 | $28.45 | $28.45 | 336 |
| 2023-05-03 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 34 |
| 2023-05-02 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 42 |
| 2023-05-01 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 160 |
| 2023-04-28 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 10 |
| 2023-04-27 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 11 |
| 2023-04-26 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 145 |
| 2023-04-25 | $27.32 | $27.32 | $27.28 | $27.28 | $27.28 | 454 |
| 2023-04-24 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 72 |
| 2023-04-21 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 11 |
| 2023-04-20 | $27.10 | $27.14 | $27.06 | $27.11 | $27.11 | 535 |
| 2023-04-19 | $27.06 | $27.06 | $27.05 | $27.05 | $27.05 | 260 |
| 2023-04-18 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 113 |
| 2023-04-17 | $27.23 | $27.23 | $27.21 | $27.21 | $27.21 | 144 |
| 2023-04-14 | $27.85 | $27.85 | $27.72 | $27.72 | $27.72 | 1,024 |
| 2023-04-13 | $27.82 | $27.85 | $27.82 | $27.85 | $27.85 | 258 |
| 2023-04-12 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 93 |
| 2023-04-11 | $28.05 | $28.06 | $28.05 | $28.06 | $28.06 | 173 |
| 2023-04-10 | $28.00 | $28.18 | $26.90 | $28.14 | $28.14 | 1,877 |
| 2023-04-06 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 50 |
| 2023-04-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 5 |
| 2023-04-04 | $27.92 | $27.92 | $27.82 | $27.87 | $27.87 | 413 |
| 2023-04-03 | $27.69 | $27.87 | $27.69 | $27.87 | $27.87 | 825 |
| 2023-03-31 | $27.74 | $27.83 | $27.74 | $27.83 | $27.83 | 122 |
| 2023-03-30 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 435 |
| 2023-03-29 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 219 |
| 2023-03-28 | $26.96 | $26.96 | $26.88 | $26.88 | $26.88 | 118 |
| 2023-03-27 | $27.03 | $27.16 | $27.03 | $27.16 | $27.16 | 1,302 |
| 2023-03-24 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 3 |
| 2023-03-23 | $27.28 | $27.30 | $27.28 | $27.30 | $27.30 | 552 |
| 2023-03-22 | $27.32 | $27.33 | $27.15 | $27.15 | $27.15 | 320 |
| 2023-03-21 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 108 |
| 2023-03-20 | $27.27 | $27.37 | $27.27 | $27.37 | $27.37 | 291 |
| 2023-03-17 | $27.35 | $27.35 | $27.34 | $27.34 | $27.34 | 555 |
| 2023-03-16 | $27.41 | $27.45 | $27.41 | $27.45 | $27.45 | 488 |
| 2023-03-15 | $27.02 | $27.08 | $26.96 | $27.07 | $27.07 | 1,332 |
| 2023-03-14 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 6 |
| 2023-03-13 | $27.74 | $27.75 | $27.65 | $27.65 | $27.65 | 1,891 |
| 2023-03-10 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 244 |
| 2023-03-09 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 254 |
| 2023-03-08 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 254 |
| 2023-03-07 | $28.70 | $28.70 | $28.66 | $28.66 | $28.66 | 360 |
| 2023-03-06 | $28.94 | $28.94 | $28.84 | $28.84 | $28.84 | 474 |
| 2023-03-03 | $28.58 | $28.79 | $28.54 | $28.79 | $28.79 | 1,904 |
| 2023-03-02 | $28.18 | $28.40 | $28.18 | $28.40 | $28.40 | 5,982 |
| 2023-03-01 | $28.31 | $28.33 | $28.31 | $28.33 | $28.33 | 368 |
| 2023-02-28 | $28.03 | $28.03 | $28.02 | $28.02 | $28.02 | 1,006 |
| 2023-02-27 | $28.09 | $28.14 | $28.08 | $28.08 | $28.08 | 676 |
| 2023-02-24 | $28.30 | $28.34 | $28.30 | $28.34 | $28.34 | 392 |
| 2023-02-23 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 61 |
| 2023-02-22 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 12 |
| 2023-02-21 | $28.75 | $28.75 | $28.59 | $28.63 | $28.63 | 1,436 |
| 2023-02-17 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 36 |
| 2023-02-16 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 4 |
| 2023-02-15 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 11 |
| 2023-02-14 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 65 |
| 2023-02-13 | $28.25 | $28.39 | $28.25 | $28.31 | $28.31 | 545 |
| 2023-02-10 | $28.72 | $28.73 | $28.72 | $28.73 | $28.73 | 326 |
| 2023-02-09 | $28.89 | $28.89 | $28.63 | $28.63 | $28.63 | 438 |
| 2023-02-08 | $28.69 | $28.69 | $28.65 | $28.65 | $28.65 | 104 |
| 2023-02-07 | $28.14 | $28.24 | $28.14 | $28.24 | $28.24 | 384 |
| 2023-02-06 | $28.22 | $28.26 | $27.83 | $28.25 | $28.25 | 701 |
| 2023-02-03 | $28.27 | $28.27 | $28.10 | $28.10 | $28.10 | 1,666 |
| 2023-02-02 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 104 |
| 2023-02-01 | $28.12 | $28.12 | $27.81 | $28.02 | $28.02 | 849 |
| 2023-01-31 | $28.11 | $28.25 | $28.11 | $28.24 | $28.24 | 2,045 |
| 2023-01-30 | $28.26 | $28.26 | $28.18 | $28.18 | $28.18 | 502 |
| 2023-01-27 | $27.92 | $27.98 | $27.92 | $27.98 | $27.98 | 1,047 |
| 2023-01-26 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 1 |
| 2023-01-25 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 72 |
| 2023-01-24 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 151 |
| 2023-01-23 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 426 |
| 2023-01-20 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2023-01-19 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 2 |
| 2023-01-18 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 2 |
| 2023-01-17 | $28.27 | $28.39 | $28.27 | $28.39 | $28.39 | 410 |
| 2023-01-13 | $28.10 | $28.36 | $28.10 | $28.36 | $28.36 | 435 |
| 2023-01-12 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 65 |
| 2023-01-11 | $28.01 | $28.20 | $28.01 | $28.20 | $28.20 | 401 |
| 2023-01-10 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 210 |
| 2023-01-09 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 375 |
| 2023-01-06 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 235 |
| 2023-01-05 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 235 |
| 2023-01-04 | $27.82 | $27.93 | $27.82 | $27.91 | $27.91 | 1,113 |
| 2023-01-03 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 40 |
| 2022-12-30 | $27.82 | $27.85 | $27.82 | $27.85 | $27.85 | 369 |
| 2022-12-29 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 17 |
| 2022-12-28 | $27.79 | $27.79 | $27.64 | $27.64 | $27.64 | 700 |
| 2022-12-27 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 18 |
| 2022-12-23 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 25 |
| 2022-12-22 | $27.85 | $27.85 | $27.79 | $27.79 | $27.79 | 487 |
| 2022-12-21 | $28.02 | $28.18 | $28.02 | $28.13 | $28.13 | 1,275 |
| 2022-12-20 | $28.15 | $28.26 | $28.15 | $28.22 | $28.22 | 1,480 |
| 2022-12-19 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 250 |
| 2022-12-16 | $28.64 | $28.64 | $28.48 | $28.48 | $28.21 | 1,505 |
| 2022-12-15 | $28.79 | $28.80 | $28.53 | $28.55 | $28.28 | 1,914 |
| 2022-12-14 | $29.26 | $29.26 | $29.21 | $29.21 | $28.93 | 413 |
| 2022-12-13 | $29.48 | $29.48 | $29.25 | $29.25 | $28.97 | 150 |
| 2022-12-12 | $28.83 | $28.88 | $28.83 | $28.88 | $28.61 | 649 |
| 2022-12-09 | $29.01 | $29.10 | $28.86 | $28.86 | $28.86 | 2,507 |
| 2022-12-08 | $29.66 | $29.86 | $29.66 | $29.72 | $29.72 | 822 |
| 2022-12-07 | $29.69 | $29.81 | $29.69 | $29.69 | $29.69 | 1,395 |
| 2022-12-06 | $30.00 | $30.07 | $29.81 | $29.81 | $29.81 | 2,100 |
| 2022-12-05 | $30.50 | $30.74 | $30.26 | $30.26 | $30.26 | 1,089 |
| 2022-12-02 | $30.74 | $30.94 | $30.74 | $30.94 | $30.94 | 644 |
| 2022-12-01 | $30.84 | $30.88 | $30.84 | $30.88 | $30.88 | 1,603 |
| 2022-11-30 | $30.26 | $30.53 | $30.05 | $30.51 | $30.51 | 1,041 |
| 2022-11-29 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 161 |
| 2022-11-28 | $29.97 | $30.05 | $29.87 | $29.87 | $29.87 | 742 |
| 2022-11-25 | $29.93 | $29.93 | $29.88 | $29.88 | $29.88 | 250 |
| 2022-11-23 | $29.32 | $29.32 | $29.26 | $29.27 | $29.27 | 561 |
| 2022-11-22 | $29.34 | $29.40 | $29.34 | $29.40 | $29.40 | 171 |
| 2022-11-21 | $29.41 | $29.41 | $29.34 | $29.34 | $29.34 | 310 |
| 2022-11-18 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 2 |
| 2022-11-17 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 2 |
| 2022-11-16 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 20 |
| 2022-11-15 | $30.36 | $30.81 | $30.30 | $30.30 | $30.30 | 678 |
| 2022-11-14 | $30.31 | $30.32 | $30.31 | $30.32 | $30.32 | 207 |
| 2022-11-11 | $30.36 | $30.47 | $30.36 | $30.47 | $30.47 | 100 |
| 2022-11-10 | $29.92 | $29.97 | $29.92 | $29.97 | $29.97 | 100 |
| 2022-11-09 | $29.28 | $29.28 | $29.05 | $29.05 | $29.05 | 703 |
| 2022-11-08 | $29.52 | $29.52 | $29.51 | $29.51 | $29.51 | 201 |
| 2022-11-07 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 50 |
| 2022-11-04 | $29.19 | $29.19 | $29.14 | $29.14 | $29.14 | 186 |
| 2022-11-03 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 101 |
| 2022-11-02 | $28.88 | $28.88 | $28.58 | $28.58 | $28.58 | 200 |
| 2022-11-01 | $29.25 | $29.25 | $29.00 | $29.00 | $29.00 | 200 |
| 2022-10-31 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 150 |
| 2022-10-28 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 10 |
| 2022-10-27 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 305 |
| 2022-10-26 | $29.11 | $29.11 | $29.07 | $29.07 | $29.07 | 305 |
| 2022-10-25 | $28.59 | $28.83 | $28.59 | $28.83 | $28.83 | 475 |
| 2022-10-24 | $28.42 | $28.60 | $28.29 | $28.60 | $28.60 | 799 |
| 2022-10-21 | $28.52 | $28.62 | $28.52 | $28.62 | $28.62 | 188 |
| 2022-10-20 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 120 |
| 2022-10-19 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 30 |
| 2022-10-18 | $28.78 | $28.78 | $28.43 | $28.43 | $28.43 | 302 |
| 2022-10-17 | $28.42 | $28.56 | $28.42 | $28.56 | $28.56 | 323 |
| 2022-10-14 | $28.56 | $28.56 | $28.03 | $28.03 | $28.03 | 1,321 |
| 2022-10-13 | $27.89 | $28.47 | $27.89 | $28.47 | $28.47 | 555 |
| 2022-10-12 | $28.10 | $28.14 | $28.10 | $28.14 | $28.14 | 1,026 |
| 2022-10-11 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 226 |
| 2022-10-10 | $28.87 | $28.87 | $28.68 | $28.72 | $28.72 | 572 |
| 2022-10-07 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 228 |
| 2022-10-06 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 77 |
| 2022-10-05 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 124 |
| 2022-10-04 | $28.86 | $29.10 | $28.86 | $28.99 | $28.99 | 699 |
| 2022-10-03 | $28.25 | $28.36 | $28.25 | $28.36 | $28.36 | 279 |
| 2022-09-30 | $28.19 | $28.19 | $28.08 | $28.08 | $28.08 | 506 |
| 2022-09-29 | $27.76 | $27.79 | $27.76 | $27.79 | $27.79 | 506 |
| 2022-09-28 | $28.12 | $28.43 | $28.12 | $28.43 | $28.43 | 302 |
| 2022-09-27 | $28.11 | $28.16 | $27.83 | $27.89 | $27.89 | 1,508 |
| 2022-09-26 | $27.81 | $27.81 | $27.72 | $27.77 | $27.77 | 718 |
| 2022-09-23 | $28.01 | $28.08 | $27.93 | $28.08 | $28.08 | 934 |
| 2022-09-22 | $28.72 | $28.84 | $28.57 | $28.66 | $28.66 | 1,514 |
| 2022-09-21 | $29.13 | $29.13 | $28.94 | $28.94 | $28.94 | 1,400 |
| 2022-09-20 | $29.21 | $29.31 | $29.15 | $29.19 | $29.19 | 7,069 |
| 2022-09-19 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 306 |
| 2022-09-16 | $29.45 | $29.45 | $29.38 | $29.38 | $29.38 | 298 |
| 2022-09-15 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 15 |
| 2022-09-14 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 7 |
| 2022-09-13 | $30.53 | $30.53 | $30.34 | $30.34 | $30.34 | 272 |
| 2022-09-12 | $31.00 | $31.14 | $31.00 | $31.14 | $31.14 | 1,497 |
| 2022-09-09 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 5 |
| 2022-09-08 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 120 |
| 2022-09-07 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 2 |
| 2022-09-06 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 900 |
| 2022-09-02 | $29.88 | $29.91 | $29.54 | $29.54 | $29.54 | 900 |
| 2022-09-01 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 240 |
| 2022-08-31 | $29.90 | $29.90 | $29.75 | $29.75 | $29.75 | 240 |
| 2022-08-30 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 100 |
| 2022-08-29 | $29.55 | $29.55 | $29.53 | $29.53 | $29.53 | 105 |
| 2022-08-26 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 201 |
| 2022-08-25 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 6 |
| 2022-08-24 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 100 |
| 2022-08-23 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 138 |
| 2022-08-22 | $30.52 | $30.53 | $30.48 | $30.48 | $30.48 | 333 |
| 2022-08-19 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 4 |
| 2022-08-18 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 35 |
| 2022-08-17 | $31.52 | $31.62 | $31.52 | $31.62 | $31.62 | 395 |
| 2022-08-16 | $31.29 | $31.39 | $31.29 | $31.39 | $31.39 | 188 |
| 2022-08-15 | $31.40 | $31.40 | $31.36 | $31.36 | $31.36 | 294 |
| 2022-08-12 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 6 |
| 2022-08-11 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 25 |
| 2022-08-10 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 25 |
| 2022-08-09 | $30.80 | $30.80 | $30.69 | $30.69 | $30.69 | 560 |
| 2022-08-08 | $30.76 | $30.81 | $30.76 | $30.81 | $30.81 | 399 |
| 2022-08-05 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 6,600 |
| 2022-08-04 | $30.76 | $30.84 | $30.75 | $30.84 | $30.84 | 6,600 |
| 2022-08-03 | $30.48 | $30.81 | $30.48 | $30.81 | $30.81 | 520 |
| 2022-08-02 | $30.65 | $30.65 | $30.54 | $30.54 | $30.54 | 409 |
| 2022-08-01 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2022-07-29 | $29.84 | $30.12 | $29.84 | $30.12 | $30.12 | 839 |
| 2022-07-28 | $29.52 | $29.54 | $29.52 | $29.54 | $29.54 | 652 |
| 2022-07-27 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 6 |
| 2022-07-26 | $28.36 | $28.36 | $28.19 | $28.19 | $28.19 | 105 |
| 2022-07-25 | $29.13 | $29.13 | $29.12 | $29.12 | $29.12 | 420 |
| 2022-07-22 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 115 |
| 2022-07-21 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 115 |
| 2022-07-20 | $28.96 | $29.01 | $28.96 | $29.01 | $29.01 | 301 |
| 2022-07-19 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 35 |
| 2022-07-18 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 198 |
| 2022-07-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 15 |
| 2022-07-14 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 52 |
| 2022-07-13 | $27.82 | $28.02 | $27.82 | $28.02 | $28.02 | 452 |
| 2022-07-12 | $28.38 | $28.40 | $28.27 | $28.27 | $28.27 | 527 |
| 2022-07-11 | $28.31 | $28.31 | $28.28 | $28.28 | $28.28 | 333 |
| 2022-07-08 | $28.88 | $28.88 | $28.87 | $28.88 | $28.88 | 1,952 |
| 2022-07-07 | $28.88 | $29.03 | $28.88 | $29.03 | $29.03 | 101 |
| 2022-07-06 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 107 |
| 2022-07-05 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 199 |
| 2022-07-01 | $28.42 | $28.76 | $28.42 | $28.73 | $28.73 | 504 |
| 2022-06-30 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 39 |
| 2022-06-29 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 5 |
| 2022-06-28 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 12 |
| 2022-06-27 | $29.44 | $29.44 | $29.37 | $29.38 | $29.38 | 1,366 |
| 2022-06-24 | $29.33 | $29.42 | $29.33 | $29.42 | $29.42 | 608 |
| 2022-06-23 | $28.94 | $29.11 | $28.94 | $29.11 | $29.11 | 252 |
| 2022-06-22 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 45 |
| 2022-06-21 | $29.04 | $29.08 | $29.04 | $29.08 | $29.08 | 121 |
| 2022-06-17 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 1 |
| 2022-06-16 | $28.52 | $28.59 | $28.50 | $28.50 | $28.50 | 279 |
| 2022-06-15 | $29.60 | $29.60 | $29.55 | $29.56 | $29.56 | 1,001 |
| 2022-06-14 | $29.19 | $29.29 | $29.19 | $29.29 | $29.29 | 296 |
| 2022-06-13 | $29.27 | $29.34 | $29.11 | $29.11 | $29.11 | 809 |
| 2022-06-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 184 |
| 2022-06-09 | $30.89 | $30.89 | $30.55 | $30.55 | $30.55 | 1,812 |
| 2022-06-08 | $30.67 | $30.70 | $30.67 | $30.70 | $30.70 | 462 |
| 2022-06-07 | $30.88 | $30.98 | $30.88 | $30.98 | $30.98 | 470 |
| 2022-06-06 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 71 |
| 2022-06-03 | $31.22 | $31.22 | $30.99 | $30.99 | $30.99 | 233 |
| 2022-06-02 | $31.36 | $31.70 | $31.36 | $31.50 | $31.50 | 1,502 |
| 2022-06-01 | $31.02 | $31.02 | $30.86 | $30.99 | $30.99 | 629 |
| 2022-05-31 | $31.42 | $31.42 | $31.06 | $31.06 | $31.06 | 1,748 |
| 2022-05-27 | $30.00 | $30.13 | $30.00 | $30.13 | $30.13 | 415 |
| 2022-05-26 | $29.32 | $29.67 | $29.32 | $29.67 | $29.67 | 706 |
| 2022-05-25 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 86 |
| 2022-05-24 | $29.97 | $30.02 | $29.80 | $30.02 | $30.02 | 992 |
| 2022-05-23 | $30.40 | $30.40 | $30.37 | $30.37 | $30.37 | 313 |
| 2022-05-20 | $29.88 | $29.88 | $29.51 | $29.86 | $29.86 | 305 |
| 2022-05-19 | $29.58 | $29.88 | $29.58 | $29.80 | $29.80 | 705 |
| 2022-05-18 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 118 |
| 2022-05-17 | $30.79 | $30.96 | $30.79 | $30.88 | $30.88 | 7,130 |
| 2022-05-16 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 3 |
| 2022-05-13 | $30.03 | $30.07 | $30.03 | $30.07 | $30.07 | 232 |
| 2022-05-12 | $29.88 | $31.04 | $29.81 | $30.02 | $30.02 | 5,109 |
| 2022-05-11 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 1 |
| 2022-05-10 | $30.72 | $30.72 | $30.55 | $30.68 | $30.68 | 1,734 |
| 2022-05-09 | $31.23 | $31.23 | $31.10 | $31.10 | $31.10 | 285 |
| 2022-05-06 | $31.78 | $31.86 | $31.67 | $31.86 | $31.86 | 2,522 |
| 2022-05-05 | $32.86 | $32.86 | $32.33 | $32.33 | $32.33 | 1,123 |
| 2022-05-04 | $32.73 | $33.39 | $32.54 | $33.39 | $33.39 | 425 |
| 2022-05-03 | $33.11 | $33.15 | $33.01 | $33.15 | $33.15 | 1,474 |
| 2022-05-02 | $33.02 | $33.22 | $33.01 | $33.22 | $33.22 | 1,818 |
| 2022-04-29 | $33.85 | $33.85 | $33.29 | $33.29 | $33.29 | 317 |
| 2022-04-28 | $33.91 | $34.16 | $33.91 | $34.16 | $34.16 | 400 |
| 2022-04-27 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 40 |
| 2022-04-26 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 167 |
| 2022-04-25 | $33.72 | $33.77 | $33.65 | $33.77 | $33.77 | 1,317 |
| 2022-04-22 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 35 |
| 2022-04-21 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
| 2022-04-20 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 1 |
| 2022-04-19 | $33.98 | $34.24 | $33.98 | $34.24 | $34.24 | 795 |
| 2022-04-18 | $35.70 | $35.70 | $34.80 | $34.84 | $34.84 | 10,692 |
| 2022-04-14 | $35.70 | $35.70 | $35.44 | $35.44 | $35.44 | 681 |
| 2022-04-13 | $35.64 | $35.88 | $35.53 | $35.69 | $35.69 | 6,023 |
| 2022-04-12 | $36.11 | $36.11 | $35.72 | $35.72 | $35.72 | 479 |
| 2022-04-11 | $36.65 | $36.65 | $36.37 | $36.42 | $36.42 | 2,424 |
| 2022-04-08 | $37.14 | $37.14 | $36.99 | $37.02 | $37.02 | 1,278 |
| 2022-04-07 | $37.00 | $37.01 | $36.83 | $37.01 | $37.01 | 625 |
| 2022-04-06 | $37.01 | $37.11 | $37.01 | $37.11 | $37.11 | 416 |
| 2022-04-05 | $38.04 | $38.04 | $37.75 | $37.75 | $37.75 | 1,109 |
| 2022-04-04 | $37.87 | $38.01 | $37.87 | $38.01 | $38.01 | 358 |
| 2022-04-01 | $37.21 | $37.32 | $37.10 | $37.32 | $37.32 | 490 |
| 2022-03-31 | $37.25 | $37.25 | $36.96 | $36.96 | $36.96 | 487 |
| 2022-03-30 | $37.51 | $37.51 | $37.37 | $37.37 | $37.37 | 420 |
| 2022-03-29 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 9 |
| 2022-03-28 | $36.56 | $36.74 | $36.51 | $36.74 | $36.74 | 453 |
| 2022-03-25 | $36.69 | $36.69 | $36.64 | $36.68 | $36.68 | 471 |
| 2022-03-24 | $36.84 | $36.85 | $36.84 | $36.84 | $36.84 | 545 |
| 2022-03-23 | $36.12 | $36.12 | $35.98 | $35.98 | $35.98 | 715 |
| 2022-03-22 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 660 |
| 2022-03-21 | $36.09 | $36.09 | $36.00 | $36.00 | $36.00 | 660 |
| 2022-03-18 | $35.97 | $36.59 | $35.90 | $36.59 | $36.59 | 2,173 |
| 2022-03-17 | $36.31 | $36.31 | $36.24 | $36.24 | $36.24 | 147 |
| 2022-03-16 | $36.02 | $36.45 | $36.02 | $36.45 | $36.45 | 442 |
| 2022-03-15 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 13 |
| 2022-03-14 | $35.62 | $35.68 | $35.51 | $35.51 | $35.51 | 665 |
| 2022-03-11 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 233 |
| 2022-03-10 | $35.29 | $35.34 | $35.29 | $35.31 | $35.31 | 625 |
| 2022-03-09 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 17 |
| 2022-03-08 | $34.19 | $34.48 | $34.19 | $34.32 | $34.32 | 530 |
| 2022-03-07 | $34.21 | $34.21 | $33.42 | $33.42 | $33.42 | 4,863 |
| 2022-03-04 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 149 |
| 2022-03-03 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 50 |
| 2022-03-02 | $34.57 | $35.07 | $34.57 | $34.97 | $34.97 | 987 |
| 2022-03-01 | $35.08 | $35.32 | $34.05 | $34.05 | $34.05 | 880 |
| 2022-02-28 | $34.89 | $35.18 | $34.86 | $35.18 | $35.18 | 1,127 |
| 2022-02-25 | $34.72 | $35.35 | $34.72 | $35.35 | $35.35 | 336 |
| 2022-02-24 | $33.20 | $34.13 | $33.20 | $34.05 | $34.05 | 1,410 |
| 2022-02-23 | $35.43 | $35.43 | $35.28 | $35.28 | $35.28 | 282 |
| 2022-02-22 | $35.78 | $35.96 | $35.65 | $35.65 | $35.65 | 892 |
| 2022-02-18 | $35.89 | $35.89 | $35.74 | $35.80 | $35.80 | 1,859 |
| 2022-02-17 | $36.23 | $36.30 | $35.97 | $35.97 | $35.97 | 3,140 |
VanEck Digital India ETF (DGIN) News Headlines
Recent VanEck Digital India ETF (DGIN) News
Similar Companies to VanEck Digital India ETF (DGIN) 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 | -- | -- | -- |