Global X Disruptive Materials ETF (DMAT) Exchange: NASDAQ
Data as of May 15, 2025
$15.19 ($-0.29) -1.87%
Global X Disruptive Materials ETF - Daily Information
Click for more stock information on Global X Disruptive Materials ETF.| Daily Information | Data |
|---|---|
| Date | May 15, 2025 |
| Open | $15.19 |
| Previous Close | $15.19 |
| High | $15.19 |
| Low | $15.19 |
| Adjusted Open | $15.19 |
| Previous Adjusted Close | $15.19 |
| Adjusted High | $15.19 |
| Adjusted Low | $15.19 |
Invest in Global X Disruptive Materials ETF (DMAT)
Historical Stock Data for Global X Disruptive Materials ETF (DMAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 116 |
| 2025-03-27 | $15.39 | $15.48 | $15.39 | $15.48 | $15.48 | 642 |
| 2025-03-26 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 162 |
| 2025-03-25 | $15.82 | $15.86 | $15.82 | $15.86 | $15.86 | 264 |
| 2025-03-24 | $15.72 | $15.72 | $15.61 | $15.67 | $15.67 | 965 |
| 2025-03-21 | $15.48 | $15.59 | $15.48 | $15.59 | $15.59 | 181 |
| 2025-03-20 | $15.77 | $15.83 | $15.77 | $15.83 | $15.83 | 1,394 |
| 2025-03-19 | $16.00 | $16.05 | $16.00 | $16.05 | $16.05 | 533 |
| 2025-03-18 | $15.84 | $16.00 | $15.84 | $16.00 | $16.00 | 534 |
| 2025-03-17 | $15.80 | $15.93 | $15.75 | $15.87 | $15.87 | 1,208 |
| 2025-03-14 | $15.52 | $15.71 | $15.52 | $15.60 | $15.60 | 735 |
| 2025-03-13 | $15.11 | $15.31 | $15.11 | $15.31 | $15.31 | 717 |
| 2025-03-12 | $15.07 | $15.19 | $15.07 | $15.13 | $15.13 | 741 |
| 2025-03-11 | $15.33 | $15.33 | $15.18 | $15.30 | $15.30 | 559 |
| 2025-03-10 | $15.16 | $15.16 | $14.99 | $15.03 | $15.03 | 929 |
| 2025-03-07 | $15.18 | $15.34 | $15.07 | $15.26 | $15.26 | 1,429 |
| 2025-03-06 | $15.14 | $15.29 | $15.14 | $15.26 | $15.26 | 2,118 |
| 2025-03-05 | $14.97 | $15.15 | $14.94 | $15.14 | $15.14 | 4,470 |
| 2025-03-04 | $14.38 | $14.55 | $14.38 | $14.45 | $14.45 | 696 |
| 2025-03-03 | $14.86 | $14.86 | $14.41 | $14.49 | $14.49 | 952 |
| 2025-02-28 | $14.34 | $14.41 | $14.34 | $14.35 | $14.35 | 3,379 |
| 2025-02-27 | $14.65 | $14.65 | $14.56 | $14.57 | $14.57 | 924 |
| 2025-02-26 | $14.65 | $14.78 | $14.62 | $14.62 | $14.62 | 905 |
| 2025-02-25 | $14.59 | $14.59 | $14.53 | $14.58 | $14.58 | 869 |
| 2025-02-24 | $14.75 | $14.76 | $14.60 | $14.76 | $14.76 | 3,173 |
| 2025-02-21 | $15.03 | $15.03 | $14.76 | $14.76 | $14.76 | 1,768 |
| 2025-02-20 | $15.08 | $15.12 | $15.02 | $15.12 | $15.12 | 1,424 |
| 2025-02-19 | $14.82 | $14.85 | $14.77 | $14.77 | $14.77 | 3,232 |
| 2025-02-18 | $15.05 | $15.05 | $14.99 | $14.99 | $14.99 | 532 |
| 2025-02-14 | $15.26 | $15.26 | $15.17 | $15.18 | $15.18 | 621 |
| 2025-02-13 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 63 |
| 2025-02-12 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 221 |
| 2025-02-11 | $14.90 | $14.90 | $14.86 | $14.86 | $14.86 | 2,689 |
| 2025-02-10 | $15.16 | $15.16 | $15.13 | $15.13 | $15.13 | 484 |
| 2025-02-07 | $15.07 | $15.16 | $15.07 | $15.08 | $15.08 | 986 |
| 2025-02-06 | $14.97 | $15.06 | $14.91 | $15.04 | $15.04 | 12,477 |
| 2025-02-05 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 75 |
| 2025-02-04 | $14.67 | $14.67 | $14.65 | $14.65 | $14.65 | 251 |
| 2025-02-03 | $14.23 | $14.43 | $14.23 | $14.38 | $14.38 | 3,732 |
| 2025-01-31 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 271 |
| 2025-01-30 | $14.57 | $14.59 | $14.57 | $14.59 | $14.59 | 805 |
| 2025-01-29 | $14.47 | $14.48 | $14.47 | $14.48 | $14.48 | 255 |
| 2025-01-28 | $14.33 | $14.35 | $14.33 | $14.33 | $14.33 | 577 |
| 2025-01-27 | $14.58 | $14.62 | $14.46 | $14.57 | $14.57 | 4,513 |
| 2025-01-24 | $14.90 | $14.90 | $14.85 | $14.90 | $14.90 | 664 |
| 2025-01-23 | $14.71 | $14.80 | $14.65 | $14.78 | $14.78 | 7,724 |
| 2025-01-22 | $15.00 | $15.00 | $14.81 | $14.81 | $14.81 | 5,214 |
| 2025-01-21 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 215 |
| 2025-01-17 | $14.93 | $15.07 | $14.93 | $14.98 | $14.98 | 2,738 |
| 2025-01-16 | $14.83 | $14.83 | $14.80 | $14.80 | $14.80 | 656 |
| 2025-01-15 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 106 |
| 2025-01-14 | $14.64 | $14.73 | $14.64 | $14.67 | $14.67 | 518 |
| 2025-01-13 | $14.48 | $14.52 | $14.42 | $14.52 | $14.52 | 630 |
| 2025-01-10 | $14.35 | $14.36 | $14.35 | $14.36 | $14.36 | 567 |
| 2025-01-08 | $14.40 | $14.54 | $14.40 | $14.54 | $14.54 | 390 |
| 2025-01-07 | $14.66 | $14.66 | $14.55 | $14.55 | $14.55 | 518 |
| 2025-01-06 | $14.41 | $14.55 | $14.41 | $14.46 | $14.46 | 2,839 |
| 2025-01-03 | $14.11 | $14.18 | $14.10 | $14.10 | $14.10 | 4,256 |
| 2025-01-02 | $14.14 | $14.21 | $14.06 | $14.10 | $14.10 | 2,662 |
| 2024-12-31 | $14.19 | $14.19 | $14.13 | $14.13 | $14.13 | 848 |
| 2024-12-30 | $14.36 | $14.41 | $14.28 | $14.31 | $14.31 | 1,463 |
| 2024-12-27 | $14.49 | $14.54 | $14.49 | $14.54 | $14.44 | 303 |
| 2024-12-26 | $14.59 | $14.64 | $14.59 | $14.64 | $14.54 | 879 |
| 2024-12-24 | $14.46 | $14.59 | $14.46 | $14.59 | $14.49 | 864 |
| 2024-12-23 | $14.40 | $14.42 | $14.34 | $14.42 | $14.32 | 1,562 |
| 2024-12-20 | $14.46 | $14.53 | $14.45 | $14.45 | $14.35 | 2,640 |
| 2024-12-19 | $14.43 | $14.43 | $14.32 | $14.34 | $14.24 | 1,870 |
| 2024-12-18 | $14.85 | $14.85 | $14.29 | $14.29 | $14.20 | 3,967 |
| 2024-12-17 | $14.88 | $15.01 | $14.88 | $15.01 | $14.91 | 572 |
| 2024-12-16 | $15.07 | $15.10 | $15.01 | $15.01 | $14.91 | 4,341 |
| 2024-12-13 | $15.29 | $15.29 | $15.25 | $15.25 | $15.15 | 343 |
| 2024-12-12 | $15.55 | $15.56 | $15.52 | $15.52 | $15.42 | 390 |
| 2024-12-11 | $15.71 | $15.73 | $15.71 | $15.73 | $15.63 | 727 |
| 2024-12-10 | $15.84 | $15.84 | $15.73 | $15.73 | $15.63 | 1,071 |
| 2024-12-09 | $16.27 | $16.55 | $16.27 | $16.29 | $16.18 | 15,087 |
| 2024-12-06 | $15.62 | $15.62 | $15.62 | $15.62 | $15.51 | 89 |
| 2024-12-05 | $15.73 | $15.73 | $15.67 | $15.67 | $15.57 | 411 |
| 2024-12-04 | $15.83 | $15.83 | $15.75 | $15.75 | $15.65 | 24,692 |
| 2024-12-03 | $15.98 | $16.02 | $15.84 | $16.02 | $15.91 | 1,023 |
| 2024-12-02 | $15.79 | $15.88 | $15.79 | $15.88 | $15.78 | 1,473 |
| 2024-11-29 | $15.73 | $15.81 | $15.73 | $15.81 | $15.70 | 5,381 |
| 2024-11-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.59 | 109 |
| 2024-11-26 | $15.42 | $15.42 | $15.42 | $15.42 | $15.32 | 327 |
| 2024-11-25 | $15.77 | $15.77 | $15.73 | $15.73 | $15.63 | 332 |
| 2024-11-22 | $15.73 | $15.76 | $15.73 | $15.76 | $15.66 | 591 |
| 2024-11-21 | $15.87 | $15.98 | $15.87 | $15.98 | $15.87 | 308 |
| 2024-11-20 | $15.95 | $15.95 | $15.95 | $15.95 | $15.84 | 26 |
| 2024-11-19 | $15.97 | $16.07 | $15.97 | $16.04 | $15.93 | 2,673 |
| 2024-11-18 | $15.72 | $15.84 | $15.72 | $15.84 | $15.74 | 545 |
| 2024-11-15 | $15.82 | $15.82 | $15.63 | $15.64 | $15.54 | 2,638 |
| 2024-11-14 | $15.97 | $15.97 | $15.80 | $15.80 | $15.70 | 1,125 |
| 2024-11-13 | $16.30 | $16.30 | $16.20 | $16.20 | $16.09 | 1,307 |
| 2024-11-12 | $16.25 | $16.29 | $16.25 | $16.29 | $16.18 | 990 |
| 2024-11-11 | $16.75 | $16.75 | $16.68 | $16.73 | $16.62 | 1,016 |
| 2024-11-08 | $16.77 | $16.77 | $16.47 | $16.52 | $16.41 | 2,765 |
| 2024-11-07 | $17.42 | $17.50 | $17.36 | $17.50 | $17.38 | 5,224 |
| 2024-11-06 | $16.61 | $16.75 | $16.47 | $16.73 | $16.62 | 7,489 |
| 2024-11-05 | $17.14 | $17.14 | $17.14 | $17.14 | $17.03 | 104 |
| 2024-11-04 | $16.59 | $16.68 | $16.53 | $16.53 | $16.42 | 859 |
| 2024-11-01 | $16.47 | $16.60 | $16.45 | $16.45 | $16.34 | 856 |
| 2024-10-31 | $15.99 | $16.14 | $15.93 | $16.14 | $16.03 | 2,169 |
| 2024-10-30 | $16.38 | $16.38 | $16.26 | $16.30 | $16.19 | 622 |
| 2024-10-29 | $16.70 | $16.70 | $16.56 | $16.57 | $16.46 | 1,087 |
| 2024-10-28 | $16.61 | $16.76 | $16.61 | $16.69 | $16.58 | 1,174 |
| 2024-10-25 | $16.39 | $16.47 | $16.39 | $16.47 | $16.36 | 332 |
| 2024-10-24 | $16.10 | $16.14 | $15.76 | $16.14 | $16.03 | 758 |
| 2024-10-23 | $16.09 | $16.09 | $15.99 | $15.99 | $15.88 | 535 |
| 2024-10-22 | $16.22 | $16.32 | $16.17 | $16.32 | $16.21 | 11,766 |
| 2024-10-21 | $16.21 | $16.22 | $16.03 | $16.13 | $16.02 | 2,718 |
| 2024-10-18 | $15.97 | $16.10 | $15.97 | $16.10 | $16.10 | 1,056 |
| 2024-10-17 | $15.58 | $15.58 | $15.51 | $15.55 | $15.55 | 1,140 |
| 2024-10-16 | $15.75 | $15.90 | $15.72 | $15.80 | $15.80 | 4,351 |
| 2024-10-15 | $15.90 | $15.90 | $15.60 | $15.60 | $15.60 | 27,400 |
| 2024-10-14 | $16.23 | $16.23 | $16.18 | $16.18 | $16.18 | 1,148 |
| 2024-10-11 | $16.19 | $16.40 | $16.19 | $16.25 | $16.25 | 1,700 |
| 2024-10-10 | $16.21 | $16.31 | $16.19 | $16.31 | $16.31 | 1,755 |
| 2024-10-09 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 345 |
| 2024-10-08 | $16.47 | $16.50 | $16.29 | $16.43 | $16.43 | 4,807 |
| 2024-10-07 | $17.13 | $17.45 | $17.02 | $17.45 | $17.45 | 8,619 |
| 2024-10-04 | $16.69 | $16.86 | $16.69 | $16.86 | $16.86 | 1,140 |
| 2024-10-03 | $16.31 | $16.32 | $16.24 | $16.29 | $16.29 | 1,962 |
| 2024-10-02 | $16.68 | $16.75 | $16.56 | $16.69 | $16.69 | 8,800 |
| 2024-10-01 | $16.08 | $16.26 | $16.01 | $16.26 | $16.26 | 2,461 |
| 2024-09-30 | $16.07 | $16.07 | $15.73 | $15.93 | $15.93 | 5,180 |
| 2024-09-27 | $15.74 | $15.75 | $15.59 | $15.60 | $15.60 | 7,065 |
| 2024-09-26 | $15.48 | $15.57 | $15.46 | $15.51 | $15.51 | 1,865 |
| 2024-09-25 | $14.66 | $14.66 | $14.53 | $14.53 | $14.53 | 1,209 |
| 2024-09-24 | $14.75 | $14.92 | $14.75 | $14.90 | $14.90 | 4,614 |
| 2024-09-23 | $13.88 | $13.94 | $13.68 | $13.94 | $13.94 | 524 |
| 2024-09-20 | $13.72 | $13.75 | $13.67 | $13.70 | $13.70 | 2,749 |
| 2024-09-19 | $13.95 | $13.95 | $13.86 | $13.93 | $13.93 | 3,431 |
| 2024-09-18 | $13.47 | $13.53 | $13.41 | $13.41 | $13.41 | 627 |
| 2024-09-17 | $13.41 | $13.50 | $13.41 | $13.49 | $13.49 | 946 |
| 2024-09-16 | $13.31 | $13.38 | $13.31 | $13.36 | $13.36 | 494 |
| 2024-09-13 | $13.30 | $13.30 | $13.23 | $13.30 | $13.30 | 389 |
| 2024-09-12 | $13.02 | $13.12 | $13.02 | $13.12 | $13.12 | 1,901 |
| 2024-09-11 | $12.93 | $13.01 | $12.93 | $13.01 | $13.01 | 189 |
| 2024-09-10 | $12.50 | $12.51 | $12.45 | $12.51 | $12.51 | 1,693 |
| 2024-09-09 | $12.63 | $12.69 | $12.61 | $12.69 | $12.69 | 1,912 |
| 2024-09-06 | $12.79 | $12.79 | $12.28 | $12.52 | $12.52 | 8,373 |
| 2024-09-05 | $13.07 | $13.07 | $12.96 | $13.04 | $13.04 | 4,218 |
| 2024-09-04 | $12.99 | $13.05 | $12.97 | $12.97 | $12.97 | 3,103 |
| 2024-09-03 | $13.30 | $13.30 | $13.04 | $13.04 | $13.04 | 5,930 |
| 2024-08-30 | $13.84 | $13.84 | $13.75 | $13.75 | $13.75 | 31,830 |
| 2024-08-29 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 125 |
| 2024-08-28 | $13.80 | $13.80 | $13.71 | $13.71 | $13.71 | 343 |
| 2024-08-27 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 98 |
| 2024-08-26 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 145 |
| 2024-08-23 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 23 |
| 2024-08-22 | $13.85 | $13.85 | $13.71 | $13.71 | $13.71 | 252 |
| 2024-08-21 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 14 |
| 2024-08-20 | $13.81 | $13.89 | $13.81 | $13.89 | $13.89 | 705 |
| 2024-08-19 | $13.77 | $13.96 | $13.76 | $13.96 | $13.96 | 1,381 |
| 2024-08-16 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 62 |
| 2024-08-15 | $13.63 | $13.73 | $13.63 | $13.69 | $13.69 | 490 |
| 2024-08-14 | $13.39 | $13.39 | $13.29 | $13.29 | $13.29 | 2,167 |
| 2024-08-13 | $13.48 | $13.50 | $13.47 | $13.47 | $13.47 | 381 |
| 2024-08-12 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 161 |
| 2024-08-09 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 119 |
| 2024-08-08 | $13.37 | $13.37 | $13.35 | $13.35 | $13.35 | 516 |
| 2024-08-07 | $13.29 | $13.29 | $13.13 | $13.13 | $13.13 | 1,162 |
| 2024-08-06 | $13.28 | $13.35 | $13.28 | $13.32 | $13.32 | 546 |
| 2024-08-05 | $13.79 | $13.79 | $13.23 | $13.30 | $13.30 | 1,049 |
| 2024-08-02 | $13.94 | $13.94 | $13.67 | $13.80 | $13.80 | 2,328 |
| 2024-08-01 | $14.09 | $14.09 | $13.93 | $14.05 | $14.05 | 1,554 |
| 2024-07-31 | $14.47 | $14.47 | $14.46 | $14.46 | $14.46 | 457 |
| 2024-07-30 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 112 |
| 2024-07-29 | $14.09 | $14.09 | $14.08 | $14.08 | $14.08 | 1,166 |
| 2024-07-26 | $14.33 | $14.39 | $14.33 | $14.38 | $14.38 | 1,097 |
| 2024-07-25 | $14.23 | $14.23 | $14.12 | $14.12 | $14.12 | 209 |
| 2024-07-24 | $14.23 | $14.23 | $14.09 | $14.09 | $14.09 | 1,014 |
| 2024-07-23 | $14.07 | $14.24 | $14.07 | $14.14 | $14.14 | 1,995 |
| 2024-07-22 | $14.38 | $14.39 | $14.37 | $14.39 | $14.39 | 1,084 |
| 2024-07-19 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 232 |
| 2024-07-18 | $14.85 | $14.85 | $14.48 | $14.48 | $14.48 | 5,436 |
| 2024-07-17 | $14.90 | $14.96 | $14.90 | $14.96 | $14.96 | 585 |
| 2024-07-16 | $15.11 | $15.22 | $15.11 | $15.22 | $15.22 | 464 |
| 2024-07-15 | $15.37 | $15.37 | $14.76 | $15.16 | $15.16 | 3,048 |
| 2024-07-12 | $15.50 | $15.52 | $15.46 | $15.46 | $15.46 | 4,652 |
| 2024-07-11 | $15.40 | $15.46 | $15.39 | $15.46 | $15.46 | 770 |
| 2024-07-10 | $15.08 | $15.22 | $15.08 | $15.22 | $15.22 | 464 |
| 2024-07-09 | $15.08 | $15.08 | $15.06 | $15.08 | $15.08 | 3,845 |
| 2024-07-08 | $15.24 | $15.24 | $15.11 | $15.11 | $15.11 | 828 |
| 2024-07-05 | $15.47 | $15.47 | $15.27 | $15.39 | $15.39 | 350 |
| 2024-07-03 | $15.02 | $15.27 | $15.01 | $15.22 | $15.22 | 1,067 |
| 2024-07-02 | $14.72 | $14.73 | $14.68 | $14.69 | $14.69 | 954 |
| 2024-07-01 | $14.93 | $14.93 | $14.87 | $14.87 | $14.87 | 226 |
| 2024-06-28 | $14.93 | $14.93 | $14.74 | $14.80 | $14.80 | 19,205 |
| 2024-06-27 | $14.99 | $15.17 | $14.77 | $14.77 | $14.77 | 9,285 |
| 2024-06-26 | $15.10 | $15.18 | $15.10 | $15.13 | $15.07 | 948 |
| 2024-06-25 | $14.94 | $14.94 | $14.80 | $14.80 | $14.75 | 4,081 |
| 2024-06-24 | $14.99 | $15.13 | $14.98 | $15.11 | $15.06 | 3,179 |
| 2024-06-21 | $14.82 | $14.94 | $14.82 | $14.85 | $14.80 | 1,147 |
| 2024-06-20 | $15.05 | $15.06 | $14.95 | $15.03 | $14.97 | 3,714 |
| 2024-06-18 | $14.91 | $15.04 | $14.91 | $14.99 | $14.93 | 1,392 |
| 2024-06-17 | $14.82 | $14.90 | $14.70 | $14.81 | $14.76 | 3,085 |
| 2024-06-14 | $14.88 | $14.93 | $14.83 | $14.84 | $14.79 | 3,232 |
| 2024-06-13 | $15.04 | $15.04 | $14.93 | $14.93 | $14.87 | 899 |
| 2024-06-12 | $15.65 | $15.65 | $15.32 | $15.42 | $15.36 | 1,583 |
| 2024-06-11 | $15.34 | $15.34 | $15.24 | $15.24 | $15.18 | 321 |
| 2024-06-10 | $15.46 | $15.62 | $15.46 | $15.62 | $15.56 | 352 |
| 2024-06-07 | $15.69 | $15.69 | $15.36 | $15.40 | $15.34 | 3,311 |
| 2024-06-06 | $15.94 | $15.94 | $15.92 | $15.94 | $15.88 | 2,031 |
| 2024-06-05 | $15.78 | $15.82 | $15.78 | $15.82 | $15.76 | 469 |
| 2024-06-04 | $16.00 | $16.00 | $15.71 | $15.79 | $15.73 | 4,074 |
| 2024-06-03 | $16.16 | $16.16 | $16.16 | $16.16 | $16.10 | 199 |
| 2024-05-31 | $16.25 | $16.39 | $16.16 | $16.39 | $16.33 | 2,892 |
| 2024-05-30 | $16.42 | $16.42 | $16.40 | $16.40 | $16.34 | 735 |
| 2024-05-29 | $16.66 | $16.66 | $16.27 | $16.60 | $16.54 | 2,286 |
| 2024-05-28 | $16.72 | $16.86 | $16.72 | $16.86 | $16.80 | 532 |
| 2024-05-24 | $16.64 | $16.76 | $16.64 | $16.76 | $16.76 | 756 |
| 2024-05-23 | $16.77 | $16.77 | $16.51 | $16.51 | $16.51 | 10,331 |
| 2024-05-22 | $17.26 | $17.26 | $16.93 | $16.93 | $16.93 | 3,299 |
| 2024-05-21 | $17.68 | $17.70 | $17.65 | $17.65 | $17.65 | 1,578 |
| 2024-05-20 | $17.64 | $17.82 | $17.64 | $17.79 | $17.79 | 2,545 |
| 2024-05-17 | $17.34 | $17.67 | $17.34 | $17.67 | $17.67 | 8,161 |
| 2024-05-16 | $16.96 | $17.10 | $16.96 | $17.10 | $17.10 | 966 |
| 2024-05-15 | $17.25 | $17.25 | $16.87 | $17.04 | $17.04 | 4,314 |
| 2024-05-14 | $17.11 | $17.18 | $17.11 | $17.18 | $17.18 | 650 |
| 2024-05-13 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 183 |
| 2024-05-10 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 420 |
| 2024-05-09 | $16.93 | $17.00 | $16.93 | $17.00 | $17.00 | 484 |
| 2024-05-08 | $16.54 | $16.54 | $16.47 | $16.47 | $16.47 | 2,016 |
| 2024-05-07 | $16.78 | $16.84 | $16.78 | $16.84 | $16.84 | 575 |
| 2024-05-06 | $16.73 | $16.76 | $16.73 | $16.76 | $16.76 | 533 |
| 2024-05-03 | $16.60 | $16.66 | $16.55 | $16.66 | $16.66 | 1,368 |
| 2024-05-02 | $16.16 | $16.36 | $16.16 | $16.36 | $16.36 | 1,630 |
| 2024-05-01 | $16.10 | $16.14 | $16.08 | $16.14 | $16.14 | 757 |
| 2024-04-30 | $16.26 | $16.26 | $16.05 | $16.05 | $16.05 | 1,209 |
| 2024-04-29 | $16.50 | $16.68 | $16.50 | $16.68 | $16.68 | 1,536 |
| 2024-04-26 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 128 |
| 2024-04-25 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 69 |
| 2024-04-24 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 57 |
| 2024-04-23 | $15.46 | $15.49 | $15.36 | $15.36 | $15.36 | 1,646 |
| 2024-04-22 | $15.63 | $15.65 | $15.61 | $15.65 | $15.65 | 1,056 |
| 2024-04-19 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 113 |
| 2024-04-18 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 186 |
| 2024-04-17 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 49 |
| 2024-04-16 | $15.36 | $15.51 | $15.34 | $15.45 | $15.45 | 1,707 |
| 2024-04-15 | $16.26 | $16.26 | $15.99 | $15.99 | $15.99 | 4,268 |
| 2024-04-12 | $16.44 | $16.45 | $15.97 | $16.02 | $16.02 | 2,938 |
| 2024-04-11 | $16.08 | $16.33 | $16.00 | $16.33 | $16.33 | 969 |
| 2024-04-10 | $16.19 | $16.24 | $16.13 | $16.13 | $16.13 | 3,620 |
| 2024-04-09 | $16.67 | $16.67 | $16.51 | $16.67 | $16.67 | 3,325 |
| 2024-04-08 | $16.13 | $16.23 | $16.13 | $16.23 | $16.23 | 334 |
| 2024-04-05 | $15.72 | $15.93 | $15.72 | $15.93 | $15.93 | 2,176 |
| 2024-04-04 | $16.11 | $16.15 | $15.88 | $15.88 | $15.88 | 1,147 |
| 2024-04-03 | $15.50 | $15.85 | $15.50 | $15.84 | $15.84 | 5,398 |
| 2024-04-02 | $15.42 | $15.54 | $15.42 | $15.54 | $15.54 | 1,409 |
| 2024-04-01 | $15.28 | $15.28 | $15.16 | $15.26 | $15.26 | 1,576 |
| 2024-03-28 | $14.88 | $15.03 | $14.87 | $15.03 | $15.03 | 3,394 |
| 2024-03-27 | $14.65 | $14.67 | $14.65 | $14.67 | $14.67 | 584 |
| 2024-03-26 | $14.72 | $14.72 | $14.64 | $14.64 | $14.64 | 384 |
| 2024-03-25 | $14.79 | $14.90 | $14.72 | $14.72 | $14.72 | 871 |
| 2024-03-22 | $14.96 | $14.96 | $14.90 | $14.90 | $14.90 | 707 |
| 2024-03-21 | $15.22 | $15.50 | $15.06 | $15.06 | $15.06 | 3,970 |
| 2024-03-20 | $14.86 | $15.20 | $14.83 | $15.13 | $15.13 | 6,637 |
| 2024-03-19 | $14.76 | $14.81 | $14.76 | $14.81 | $14.81 | 1,354 |
| 2024-03-18 | $15.06 | $15.06 | $14.88 | $14.88 | $14.88 | 2,488 |
| 2024-03-15 | $14.91 | $15.06 | $14.88 | $15.06 | $15.06 | 4,549 |
| 2024-03-14 | $14.88 | $14.89 | $14.67 | $14.71 | $14.71 | 2,018 |
| 2024-03-13 | $14.73 | $14.95 | $14.73 | $14.90 | $14.90 | 4,011 |
| 2024-03-12 | $14.35 | $14.37 | $14.35 | $14.36 | $14.36 | 438 |
| 2024-03-11 | $14.35 | $14.57 | $14.34 | $14.50 | $14.50 | 3,736 |
| 2024-03-08 | $14.36 | $14.37 | $14.23 | $14.23 | $14.23 | 2,076 |
| 2024-03-07 | $14.25 | $14.28 | $14.22 | $14.28 | $14.28 | 2,817 |
| 2024-03-06 | $13.82 | $13.99 | $13.82 | $13.90 | $13.90 | 5,351 |
| 2024-03-05 | $13.74 | $13.74 | $13.50 | $13.52 | $13.52 | 22,491 |
| 2024-03-04 | $13.96 | $14.02 | $13.92 | $13.92 | $13.92 | 5,994 |
| 2024-03-01 | $13.99 | $14.11 | $13.99 | $14.03 | $14.03 | 1,633 |
| 2024-02-29 | $13.73 | $13.93 | $13.73 | $13.92 | $13.92 | 45,559 |
| 2024-02-28 | $13.49 | $13.56 | $13.49 | $13.51 | $13.51 | 1,651 |
| 2024-02-27 | $13.65 | $13.73 | $13.65 | $13.70 | $13.70 | 3,412 |
| 2024-02-26 | $13.47 | $13.49 | $13.42 | $13.45 | $13.45 | 30,904 |
| 2024-02-23 | $13.53 | $13.56 | $13.47 | $13.56 | $13.56 | 1,617 |
| 2024-02-22 | $13.54 | $13.54 | $13.43 | $13.52 | $13.52 | 6,858 |
| 2024-02-21 | $13.45 | $13.76 | $13.42 | $13.42 | $13.42 | 2,442 |
| 2024-02-20 | $13.43 | $13.43 | $13.33 | $13.34 | $13.34 | 1,571 |
| 2024-02-16 | $13.70 | $13.85 | $13.70 | $13.80 | $13.80 | 42,993 |
| 2024-02-15 | $13.42 | $13.43 | $13.42 | $13.43 | $13.43 | 298 |
| 2024-02-14 | $13.15 | $13.17 | $13.08 | $13.17 | $13.17 | 243 |
| 2024-02-13 | $13.15 | $13.15 | $12.97 | $12.97 | $12.97 | 3,770 |
| 2024-02-12 | $13.38 | $13.41 | $13.37 | $13.41 | $13.41 | 2,921 |
| 2024-02-09 | $13.14 | $13.20 | $13.03 | $13.13 | $13.13 | 946 |
| 2024-02-08 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 230 |
| 2024-02-07 | $13.26 | $13.30 | $13.26 | $13.30 | $13.30 | 276 |
| 2024-02-06 | $13.10 | $13.20 | $13.10 | $13.20 | $13.20 | 199 |
| 2024-02-05 | $12.70 | $12.70 | $12.61 | $12.61 | $12.61 | 8,731 |
| 2024-02-02 | $12.96 | $13.02 | $12.96 | $12.99 | $12.99 | 813 |
| 2024-02-01 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 223 |
| 2024-01-31 | $13.49 | $13.49 | $13.32 | $13.32 | $13.32 | 432 |
| 2024-01-30 | $13.49 | $13.58 | $13.49 | $13.58 | $13.58 | 825 |
| 2024-01-29 | $13.61 | $13.69 | $13.61 | $13.69 | $13.69 | 2,154 |
| 2024-01-26 | $13.82 | $13.82 | $13.74 | $13.79 | $13.79 | 990 |
| 2024-01-25 | $13.87 | $13.87 | $13.64 | $13.69 | $13.69 | 1,843 |
| 2024-01-24 | $13.89 | $13.89 | $13.70 | $13.76 | $13.76 | 644 |
| 2024-01-23 | $13.34 | $13.39 | $13.34 | $13.39 | $13.39 | 451 |
| 2024-01-22 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 519 |
| 2024-01-19 | $13.43 | $13.46 | $13.37 | $13.46 | $13.46 | 966 |
| 2024-01-18 | $13.43 | $13.44 | $13.37 | $13.44 | $13.44 | 3,118 |
| 2024-01-17 | $13.48 | $13.48 | $13.41 | $13.44 | $13.44 | 1,954 |
| 2024-01-16 | $14.02 | $14.02 | $13.80 | $13.84 | $13.84 | 2,677 |
| 2024-01-12 | $14.38 | $14.43 | $14.29 | $14.29 | $14.29 | 552 |
| 2024-01-11 | $14.31 | $14.33 | $14.27 | $14.33 | $14.33 | 1,438 |
| 2024-01-10 | $14.23 | $14.28 | $14.22 | $14.22 | $14.22 | 916 |
| 2024-01-09 | $14.51 | $14.51 | $14.42 | $14.47 | $14.47 | 1,212 |
| 2024-01-08 | $14.63 | $14.75 | $14.63 | $14.75 | $14.75 | 1,041 |
| 2024-01-05 | $14.81 | $14.81 | $14.65 | $14.70 | $14.70 | 2,002 |
| 2024-01-04 | $14.69 | $14.79 | $14.69 | $14.70 | $14.70 | 544 |
| 2024-01-03 | $14.87 | $14.97 | $14.77 | $14.82 | $14.82 | 1,530 |
| 2024-01-02 | $15.28 | $15.28 | $15.19 | $15.19 | $15.19 | 875 |
| 2023-12-29 | $15.40 | $15.40 | $15.38 | $15.38 | $15.38 | 483 |
| 2023-12-28 | $15.51 | $15.64 | $15.38 | $15.42 | $15.42 | 3,017 |
| 2023-12-27 | $15.53 | $15.53 | $15.51 | $15.51 | $15.39 | 424 |
| 2023-12-26 | $15.27 | $15.36 | $15.26 | $15.27 | $15.15 | 937 |
| 2023-12-22 | $15.24 | $15.31 | $15.17 | $15.27 | $15.15 | 3,050 |
| 2023-12-21 | $14.91 | $15.00 | $14.90 | $15.00 | $14.88 | 1,842 |
| 2023-12-20 | $14.99 | $14.99 | $14.65 | $14.70 | $14.58 | 1,758 |
| 2023-12-19 | $15.11 | $15.11 | $15.01 | $15.09 | $14.97 | 579 |
| 2023-12-18 | $14.85 | $14.85 | $14.78 | $14.78 | $14.66 | 854 |
| 2023-12-15 | $14.71 | $14.83 | $14.70 | $14.78 | $14.66 | 1,177 |
| 2023-12-14 | $14.61 | $14.77 | $14.57 | $14.77 | $14.65 | 854 |
| 2023-12-13 | $13.75 | $14.17 | $13.75 | $14.12 | $14.01 | 3,166 |
| 2023-12-12 | $13.87 | $13.88 | $13.79 | $13.81 | $13.70 | 766 |
| 2023-12-11 | $14.03 | $14.09 | $14.00 | $14.01 | $13.90 | 1,924 |
| 2023-12-08 | $14.07 | $14.08 | $14.04 | $14.08 | $13.97 | 3,582 |
| 2023-12-07 | $14.19 | $14.21 | $14.19 | $14.21 | $14.10 | 793 |
| 2023-12-06 | $14.02 | $14.02 | $13.93 | $13.97 | $13.86 | 5,511 |
| 2023-12-05 | $13.70 | $13.70 | $13.68 | $13.68 | $13.57 | 1,659 |
| 2023-12-04 | $14.20 | $14.20 | $14.06 | $14.06 | $13.95 | 1,342 |
| 2023-12-01 | $14.19 | $14.57 | $14.19 | $14.57 | $14.45 | 6,058 |
| 2023-11-30 | $14.08 | $14.10 | $14.08 | $14.10 | $13.99 | 314 |
| 2023-11-29 | $14.36 | $14.36 | $14.26 | $14.26 | $14.15 | 408 |
| 2023-11-28 | $14.36 | $14.36 | $14.23 | $14.30 | $14.19 | 782 |
| 2023-11-27 | $14.24 | $14.28 | $14.18 | $14.18 | $14.07 | 1,311 |
| 2023-11-24 | $14.45 | $14.51 | $14.44 | $14.50 | $14.38 | 2,447 |
| 2023-11-22 | $14.32 | $14.43 | $14.31 | $14.40 | $14.28 | 2,764 |
| 2023-11-21 | $14.71 | $14.71 | $14.42 | $14.61 | $14.49 | 10,172 |
| 2023-11-20 | $14.65 | $14.83 | $14.65 | $14.71 | $14.59 | 1,311 |
| 2023-11-17 | $14.52 | $14.63 | $14.52 | $14.62 | $14.50 | 1,499 |
| 2023-11-16 | $14.33 | $14.33 | $14.32 | $14.32 | $14.21 | 453 |
| 2023-11-15 | $14.80 | $14.90 | $14.77 | $14.78 | $14.66 | 1,315 |
| 2023-11-14 | $14.47 | $14.62 | $14.47 | $14.58 | $14.46 | 1,947 |
| 2023-11-13 | $14.00 | $14.05 | $14.00 | $14.05 | $13.94 | 533 |
| 2023-11-10 | $13.83 | $13.96 | $13.83 | $13.92 | $13.81 | 1,639 |
| 2023-11-09 | $14.25 | $14.25 | $14.10 | $14.10 | $13.99 | 595 |
| 2023-11-08 | $14.26 | $14.26 | $14.10 | $14.21 | $14.10 | 3,763 |
| 2023-11-07 | $14.40 | $14.40 | $14.40 | $14.40 | $14.28 | 9 |
| 2023-11-06 | $14.79 | $14.79 | $14.61 | $14.61 | $14.49 | 934 |
| 2023-11-03 | $14.59 | $14.71 | $14.57 | $14.71 | $14.59 | 1,660 |
| 2023-11-02 | $14.30 | $14.34 | $14.30 | $14.32 | $14.21 | 5,508 |
| 2023-11-01 | $14.13 | $14.18 | $14.01 | $14.18 | $14.07 | 5,830 |
| 2023-10-31 | $14.23 | $14.24 | $14.15 | $14.24 | $14.13 | 4,328 |
| 2023-10-30 | $14.70 | $14.70 | $14.39 | $14.44 | $14.32 | 1,394 |
| 2023-10-27 | $14.67 | $15.70 | $13.78 | $14.47 | $14.35 | 77,055 |
| 2023-10-26 | $14.46 | $14.58 | $14.46 | $14.55 | $14.43 | 271 |
| 2023-10-25 | $14.55 | $14.55 | $14.43 | $14.43 | $14.32 | 1,273 |
| 2023-10-24 | $14.63 | $14.69 | $14.63 | $14.69 | $14.57 | 963 |
| 2023-10-23 | $14.39 | $14.39 | $14.30 | $14.31 | $14.20 | 1,044 |
| 2023-10-20 | $14.62 | $14.65 | $14.62 | $14.63 | $14.51 | 848 |
| 2023-10-19 | $14.85 | $15.01 | $14.82 | $14.82 | $14.70 | 1,157 |
| 2023-10-18 | $15.17 | $15.17 | $15.09 | $15.16 | $15.03 | 2,400 |
| 2023-10-17 | $15.77 | $15.80 | $15.67 | $15.67 | $15.54 | 821 |
| 2023-10-16 | $15.50 | $15.84 | $15.50 | $15.79 | $15.66 | 10,753 |
| 2023-10-13 | $15.68 | $15.68 | $15.44 | $15.53 | $15.41 | 2,953 |
| 2023-10-12 | $15.84 | $15.84 | $15.46 | $15.60 | $15.47 | 1,593 |
| 2023-10-11 | $15.76 | $15.76 | $15.61 | $15.61 | $15.48 | 4,102 |
| 2023-10-10 | $15.54 | $15.80 | $15.54 | $15.73 | $15.60 | 4,355 |
| 2023-10-09 | $15.17 | $15.35 | $15.15 | $15.32 | $15.20 | 2,949 |
| 2023-10-06 | $14.79 | $15.19 | $14.77 | $15.19 | $15.19 | 3,919 |
| 2023-10-05 | $14.86 | $14.94 | $14.77 | $14.81 | $14.81 | 5,359 |
| 2023-10-04 | $15.03 | $15.03 | $14.85 | $14.99 | $14.99 | 3,970 |
| 2023-10-03 | $15.28 | $15.30 | $15.09 | $15.12 | $15.12 | 5,252 |
| 2023-10-02 | $15.86 | $15.86 | $15.39 | $15.61 | $15.61 | 8,069 |
| 2023-09-29 | $16.05 | $16.05 | $16.04 | $16.04 | $16.04 | 228 |
| 2023-09-28 | $15.87 | $16.01 | $15.87 | $16.01 | $16.01 | 349 |
| 2023-09-27 | $15.63 | $15.63 | $15.60 | $15.60 | $15.60 | 978 |
| 2023-09-26 | $15.86 | $15.86 | $15.65 | $15.71 | $15.71 | 632 |
| 2023-09-25 | $15.87 | $15.97 | $15.87 | $15.90 | $15.90 | 867 |
| 2023-09-22 | $16.26 | $16.29 | $16.03 | $16.07 | $16.07 | 2,970 |
| 2023-09-21 | $16.02 | $16.04 | $15.95 | $15.95 | $15.95 | 1,801 |
| 2023-09-20 | $16.71 | $16.71 | $16.40 | $16.40 | $16.40 | 636 |
| 2023-09-19 | $16.66 | $16.69 | $16.47 | $16.47 | $16.47 | 3,275 |
| 2023-09-18 | $16.73 | $16.79 | $16.68 | $16.79 | $16.79 | 1,782 |
| 2023-09-15 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 92 |
| 2023-09-14 | $16.73 | $16.93 | $16.73 | $16.93 | $16.93 | 1,383 |
| 2023-09-13 | $16.52 | $16.63 | $16.46 | $16.50 | $16.50 | 1,707 |
| 2023-09-12 | $16.65 | $16.72 | $16.57 | $16.57 | $16.57 | 1,235 |
| 2023-09-11 | $16.83 | $16.83 | $16.74 | $16.81 | $16.81 | 1,401 |
| 2023-09-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 301 |
| 2023-09-07 | $16.48 | $16.48 | $16.46 | $16.48 | $16.48 | 1,263 |
| 2023-09-06 | $16.92 | $16.92 | $16.82 | $16.82 | $16.82 | 1,052 |
| 2023-09-05 | $17.14 | $17.14 | $16.92 | $17.02 | $17.02 | 6,864 |
| 2023-09-01 | $17.08 | $17.16 | $17.05 | $17.07 | $17.07 | 5,619 |
| 2023-08-31 | $17.06 | $17.06 | $16.46 | $17.01 | $17.01 | 261,462 |
| 2023-08-30 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 323 |
| 2023-08-29 | $16.98 | $17.15 | $16.98 | $17.15 | $17.15 | 724 |
| 2023-08-28 | $16.66 | $16.75 | $16.66 | $16.71 | $16.71 | 23,227 |
| 2023-08-25 | $16.55 | $16.58 | $16.51 | $16.58 | $16.58 | 1,378 |
| 2023-08-24 | $16.59 | $16.59 | $16.50 | $16.50 | $16.50 | 1,273 |
| 2023-08-23 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 136 |
| 2023-08-22 | $16.76 | $16.76 | $16.65 | $16.65 | $16.65 | 490 |
| 2023-08-21 | $16.60 | $16.69 | $16.52 | $16.66 | $16.66 | 2,479 |
| 2023-08-18 | $16.48 | $16.58 | $16.48 | $16.58 | $16.58 | 669 |
| 2023-08-17 | $16.89 | $16.89 | $16.67 | $16.67 | $16.67 | 836 |
| 2023-08-16 | $16.77 | $16.77 | $16.72 | $16.74 | $16.74 | 1,426 |
| 2023-08-15 | $17.10 | $17.10 | $16.87 | $16.87 | $16.87 | 1,235 |
| 2023-08-14 | $17.31 | $17.48 | $17.31 | $17.48 | $17.48 | 1,431 |
| 2023-08-11 | $17.74 | $17.74 | $17.66 | $17.66 | $17.66 | 895 |
| 2023-08-10 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 93 |
| 2023-08-09 | $18.00 | $18.09 | $17.95 | $18.02 | $18.02 | 1,506 |
| 2023-08-08 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 212 |
| 2023-08-07 | $18.28 | $18.45 | $18.28 | $18.45 | $18.45 | 695 |
| 2023-08-04 | $18.61 | $18.61 | $18.35 | $18.35 | $18.35 | 449 |
| 2023-08-03 | $18.39 | $18.50 | $18.25 | $18.35 | $18.35 | 1,789 |
| 2023-08-02 | $18.35 | $18.41 | $18.25 | $18.41 | $18.41 | 1,315 |
| 2023-08-01 | $18.90 | $18.95 | $18.75 | $18.79 | $18.79 | 2,032 |
| 2023-07-31 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 130 |
| 2023-07-28 | $19.06 | $19.13 | $19.01 | $19.13 | $19.13 | 2,051 |
| 2023-07-27 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 113 |
| 2023-07-26 | $18.92 | $19.09 | $18.92 | $19.09 | $19.09 | 465 |
| 2023-07-25 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 184 |
| 2023-07-24 | $18.53 | $18.69 | $18.53 | $18.67 | $18.67 | 809 |
| 2023-07-21 | $18.85 | $18.85 | $18.53 | $18.53 | $18.53 | 1,780 |
| 2023-07-20 | $19.00 | $19.00 | $18.89 | $18.93 | $18.93 | 1,289 |
| 2023-07-19 | $19.00 | $19.00 | $18.90 | $18.90 | $18.90 | 857 |
| 2023-07-18 | $18.89 | $19.18 | $18.89 | $19.18 | $19.18 | 2,922 |
| 2023-07-17 | $18.80 | $19.00 | $18.79 | $18.96 | $18.96 | 1,739 |
| 2023-07-14 | $19.42 | $19.42 | $19.17 | $19.17 | $19.17 | 669 |
| 2023-07-13 | $19.54 | $19.64 | $19.53 | $19.64 | $19.64 | 833 |
| 2023-07-12 | $19.28 | $19.28 | $19.24 | $19.24 | $19.24 | 341 |
| 2023-07-11 | $18.66 | $18.66 | $18.61 | $18.66 | $18.66 | 558 |
| 2023-07-10 | $18.16 | $18.53 | $18.16 | $18.53 | $18.53 | 3,141 |
| 2023-07-07 | $18.22 | $18.49 | $18.22 | $18.34 | $18.34 | 659 |
| 2023-07-06 | $18.23 | $18.23 | $17.94 | $17.97 | $17.97 | 1,091 |
| 2023-07-05 | $18.60 | $18.64 | $18.50 | $18.64 | $18.64 | 818 |
| 2023-07-03 | $18.30 | $18.45 | $18.30 | $18.41 | $18.41 | 856 |
| 2023-06-30 | $18.22 | $18.26 | $18.15 | $18.26 | $18.26 | 2,255 |
| 2023-06-29 | $17.74 | $17.91 | $17.74 | $17.82 | $17.82 | 963 |
| 2023-06-28 | $18.00 | $18.13 | $18.00 | $18.13 | $17.97 | 532 |
| 2023-06-27 | $18.26 | $18.31 | $18.26 | $18.31 | $18.15 | 277 |
| 2023-06-26 | $18.25 | $18.25 | $18.17 | $18.17 | $18.01 | 279 |
| 2023-06-23 | $18.05 | $18.09 | $18.01 | $18.05 | $17.89 | 2,689 |
| 2023-06-22 | $18.66 | $18.66 | $18.49 | $18.61 | $18.45 | 1,318 |
| 2023-06-21 | $18.70 | $18.78 | $18.70 | $18.78 | $18.61 | 175 |
| 2023-06-20 | $19.06 | $19.06 | $18.86 | $18.86 | $18.70 | 746 |
| 2023-06-16 | $19.46 | $19.48 | $19.43 | $19.48 | $19.31 | 779 |
| 2023-06-15 | $19.47 | $19.53 | $19.46 | $19.46 | $19.29 | 1,282 |
| 2023-06-14 | $19.19 | $19.23 | $19.12 | $19.23 | $19.06 | 1,459 |
| 2023-06-13 | $18.80 | $19.01 | $18.80 | $18.90 | $18.74 | 4,379 |
| 2023-06-12 | $18.63 | $18.63 | $18.60 | $18.60 | $18.44 | 869 |
| 2023-06-09 | $18.68 | $18.73 | $18.66 | $18.66 | $18.50 | 400 |
| 2023-06-08 | $18.76 | $18.76 | $18.72 | $18.76 | $18.59 | 1,119 |
| 2023-06-07 | $18.68 | $18.70 | $18.62 | $18.62 | $18.45 | 2,263 |
| 2023-06-06 | $18.61 | $18.67 | $18.61 | $18.67 | $18.51 | 247 |
| 2023-06-05 | $17.30 | $18.58 | $17.30 | $18.53 | $18.37 | 2,576 |
| 2023-06-02 | $18.60 | $18.81 | $18.01 | $18.78 | $18.78 | 2,769 |
| 2023-06-01 | $18.09 | $18.09 | $18.01 | $18.01 | $18.01 | 623 |
| 2023-05-31 | $17.85 | $17.86 | $17.82 | $17.82 | $17.82 | 1,019 |
| 2023-05-30 | $18.27 | $18.27 | $18.05 | $18.05 | $18.05 | 1,729 |
| 2023-05-26 | $18.16 | $18.30 | $18.16 | $18.30 | $18.30 | 479 |
| 2023-05-25 | $18.10 | $18.16 | $18.02 | $18.02 | $18.02 | 1,180 |
| 2023-05-24 | $18.50 | $18.50 | $18.20 | $18.20 | $18.20 | 784 |
| 2023-05-23 | $18.67 | $18.67 | $18.60 | $18.60 | $18.60 | 789 |
| 2023-05-22 | $18.87 | $18.88 | $18.79 | $18.79 | $18.79 | 459 |
| 2023-05-19 | $19.08 | $19.08 | $18.86 | $19.00 | $19.00 | 4,969 |
| 2023-05-18 | $19.02 | $19.02 | $18.90 | $18.92 | $18.92 | 880 |
| 2023-05-17 | $19.18 | $19.24 | $19.01 | $19.24 | $19.24 | 2,187 |
| 2023-05-16 | $19.20 | $19.22 | $18.99 | $18.99 | $18.99 | 1,113 |
| 2023-05-15 | $19.19 | $19.41 | $19.19 | $19.39 | $19.39 | 1,760 |
| 2023-05-12 | $18.98 | $18.98 | $18.81 | $18.93 | $18.93 | 568 |
| 2023-05-11 | $19.46 | $19.46 | $19.08 | $19.08 | $19.08 | 348 |
| 2023-05-10 | $19.72 | $19.72 | $19.43 | $19.62 | $19.62 | 1,671 |
| 2023-05-09 | $19.56 | $19.59 | $19.56 | $19.59 | $19.59 | 703 |
| 2023-05-08 | $19.73 | $19.80 | $19.73 | $19.80 | $19.80 | 438 |
| 2023-05-05 | $19.14 | $19.45 | $19.14 | $19.45 | $19.45 | 1,044 |
| 2023-05-04 | $18.89 | $18.99 | $18.88 | $18.88 | $18.88 | 921 |
| 2023-05-03 | $18.90 | $19.05 | $18.90 | $18.95 | $18.95 | 1,224 |
| 2023-05-02 | $18.85 | $18.85 | $18.73 | $18.73 | $18.73 | 1,014 |
| 2023-05-01 | $19.11 | $19.13 | $18.99 | $19.10 | $19.10 | 1,227 |
| 2023-04-28 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 1,259 |
| 2023-04-27 | $18.96 | $19.07 | $18.96 | $19.05 | $19.05 | 1,102 |
| 2023-04-26 | $18.71 | $18.84 | $18.71 | $18.75 | $18.75 | 1,971 |
| 2023-04-25 | $18.68 | $18.68 | $18.55 | $18.55 | $18.55 | 931 |
| 2023-04-24 | $19.24 | $19.40 | $19.24 | $19.35 | $19.35 | 562 |
| 2023-04-21 | $19.75 | $19.75 | $19.30 | $19.45 | $19.45 | 5,077 |
| 2023-04-20 | $19.97 | $20.19 | $19.89 | $19.91 | $19.91 | 3,888 |
| 2023-04-19 | $20.37 | $20.43 | $20.37 | $20.43 | $20.43 | 1,520 |
| 2023-04-18 | $20.45 | $20.64 | $20.45 | $20.64 | $20.64 | 2,279 |
| 2023-04-17 | $20.20 | $20.20 | $20.11 | $20.18 | $20.18 | 1,167 |
| 2023-04-14 | $20.00 | $20.16 | $20.00 | $20.16 | $20.16 | 1,150 |
| 2023-04-13 | $19.70 | $20.09 | $19.70 | $20.09 | $20.09 | 1,649 |
| 2023-04-12 | $19.55 | $19.55 | $19.38 | $19.38 | $19.38 | 696 |
| 2023-04-11 | $19.20 | $19.48 | $19.20 | $19.46 | $19.46 | 1,901 |
| 2023-04-10 | $18.79 | $19.00 | $18.01 | $18.95 | $18.95 | 6,057 |
| 2023-04-06 | $18.91 | $19.00 | $18.91 | $18.95 | $18.95 | 546 |
| 2023-04-05 | $18.92 | $19.06 | $18.92 | $18.98 | $18.98 | 791 |
| 2023-04-04 | $19.56 | $19.56 | $19.24 | $19.26 | $19.26 | 2,025 |
| 2023-04-03 | $19.62 | $19.64 | $19.60 | $19.64 | $19.64 | 1,043 |
| 2023-03-31 | $19.58 | $19.58 | $19.44 | $19.44 | $19.44 | 648 |
| 2023-03-30 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 165 |
| 2023-03-29 | $19.26 | $19.26 | $19.25 | $19.25 | $19.25 | 5,291 |
| 2023-03-28 | $19.16 | $19.16 | $19.08 | $19.08 | $19.08 | 271 |
| 2023-03-27 | $18.67 | $18.87 | $18.66 | $18.75 | $18.75 | 1,782 |
| 2023-03-24 | $18.53 | $18.71 | $18.49 | $18.71 | $18.71 | 2,056 |
| 2023-03-23 | $18.98 | $18.98 | $18.72 | $18.72 | $18.72 | 1,112 |
| 2023-03-22 | $18.85 | $18.85 | $18.72 | $18.72 | $18.72 | 679 |
| 2023-03-21 | $18.80 | $18.87 | $18.73 | $18.86 | $18.86 | 1,931 |
| 2023-03-20 | $18.33 | $18.49 | $18.33 | $18.45 | $18.45 | 605 |
| 2023-03-17 | $18.18 | $18.18 | $18.02 | $18.15 | $18.15 | 3,810 |
| 2023-03-16 | $17.85 | $18.11 | $17.74 | $18.11 | $18.11 | 2,192 |
| 2023-03-15 | $18.21 | $18.21 | $18.00 | $18.12 | $18.12 | 2,146 |
| 2023-03-14 | $19.10 | $19.10 | $19.04 | $19.04 | $19.04 | 380 |
| 2023-03-13 | $18.75 | $18.99 | $18.75 | $18.99 | $18.99 | 764 |
| 2023-03-10 | $19.08 | $19.32 | $18.92 | $18.92 | $18.92 | 4,933 |
| 2023-03-09 | $19.75 | $19.75 | $19.19 | $19.19 | $19.19 | 1,953 |
| 2023-03-08 | $19.69 | $21.97 | $19.69 | $19.79 | $19.79 | 35,669 |
| 2023-03-07 | $20.12 | $20.12 | $19.52 | $19.52 | $19.52 | 2,103 |
| 2023-03-06 | $20.49 | $20.49 | $20.30 | $20.30 | $20.30 | 2,166 |
| 2023-03-03 | $20.54 | $20.78 | $20.54 | $20.78 | $20.78 | 1,248 |
| 2023-03-02 | $20.52 | $20.52 | $20.28 | $20.31 | $20.31 | 989 |
| 2023-03-01 | $20.83 | $20.83 | $20.79 | $20.80 | $20.80 | 1,113 |
| 2023-02-28 | $20.17 | $20.27 | $20.08 | $20.21 | $20.21 | 3,387 |
| 2023-02-27 | $20.01 | $20.09 | $19.92 | $20.07 | $20.07 | 2,229 |
| 2023-02-24 | $19.73 | $19.79 | $19.72 | $19.79 | $19.79 | 2,468 |
| 2023-02-23 | $20.38 | $20.39 | $20.09 | $20.24 | $20.24 | 8,039 |
| 2023-02-22 | $20.37 | $20.37 | $20.23 | $20.23 | $20.23 | 1,642 |
| 2023-02-21 | $19.71 | $20.79 | $19.71 | $20.51 | $20.51 | 6,244 |
| 2023-02-17 | $20.73 | $20.73 | $20.61 | $20.61 | $20.61 | 1,567 |
| 2023-02-16 | $20.92 | $21.23 | $20.78 | $21.08 | $21.08 | 3,884 |
| 2023-02-15 | $20.86 | $21.22 | $20.86 | $21.16 | $21.16 | 1,212 |
| 2023-02-14 | $21.25 | $21.47 | $21.25 | $21.47 | $21.47 | 557 |
| 2023-02-13 | $21.41 | $21.44 | $21.41 | $21.44 | $21.44 | 621 |
| 2023-02-10 | $21.34 | $21.34 | $21.06 | $21.10 | $21.10 | 1,252 |
| 2023-02-09 | $21.87 | $21.89 | $21.58 | $21.65 | $21.65 | 2,059 |
| 2023-02-08 | $21.83 | $21.83 | $21.59 | $21.64 | $21.64 | 1,507 |
| 2023-02-07 | $21.80 | $22.08 | $21.70 | $21.97 | $21.97 | 1,970 |
| 2023-02-06 | $21.70 | $21.70 | $21.55 | $21.68 | $21.68 | 32,013 |
| 2023-02-03 | $22.46 | $22.58 | $22.01 | $22.10 | $22.10 | 5,873 |
| 2023-02-02 | $22.98 | $22.98 | $22.60 | $22.68 | $22.68 | 6,236 |
| 2023-02-01 | $22.69 | $23.21 | $22.58 | $23.03 | $23.03 | 4,223 |
| 2023-01-31 | $22.59 | $22.60 | $22.55 | $22.55 | $22.55 | 1,432 |
| 2023-01-30 | $22.90 | $22.90 | $22.46 | $22.50 | $22.50 | 4,022 |
| 2023-01-27 | $22.80 | $23.01 | $22.76 | $22.90 | $22.90 | 3,425 |
| 2023-01-26 | $22.90 | $23.07 | $22.80 | $23.02 | $23.02 | 3,589 |
| 2023-01-25 | $22.49 | $23.30 | $22.49 | $22.88 | $22.88 | 9,453 |
| 2023-01-24 | $22.39 | $22.61 | $22.28 | $22.58 | $22.58 | 2,583 |
| 2023-01-23 | $22.28 | $22.51 | $22.28 | $22.48 | $22.48 | 3,411 |
| 2023-01-20 | $22.00 | $24.40 | $22.00 | $22.52 | $22.52 | 48,758 |
| 2023-01-19 | $21.69 | $21.75 | $21.67 | $21.67 | $21.67 | 1,648 |
| 2023-01-18 | $22.11 | $22.11 | $21.79 | $21.79 | $21.79 | 1,989 |
| 2023-01-17 | $21.76 | $21.83 | $21.69 | $21.69 | $21.69 | 14,463 |
| 2023-01-13 | $21.85 | $22.15 | $21.85 | $22.15 | $22.15 | 1,393 |
| 2023-01-12 | $21.94 | $22.26 | $21.88 | $22.26 | $22.26 | 6,451 |
| 2023-01-11 | $21.52 | $21.74 | $21.52 | $21.60 | $21.60 | 921 |
| 2023-01-10 | $21.20 | $21.26 | $21.20 | $21.26 | $21.26 | 496 |
| 2023-01-09 | $21.25 | $21.39 | $21.25 | $21.31 | $21.31 | 1,862 |
| 2023-01-06 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 7 |
| 2023-01-05 | $19.87 | $19.99 | $19.87 | $19.99 | $19.99 | 547 |
| 2023-01-04 | $19.72 | $19.92 | $19.36 | $19.92 | $19.92 | 1,552 |
| 2023-01-03 | $19.77 | $19.77 | $19.56 | $19.75 | $19.75 | 2,434 |
| 2022-12-30 | $19.72 | $19.72 | $19.49 | $19.49 | $19.49 | 950 |
| 2022-12-29 | $20.50 | $20.50 | $19.76 | $19.86 | $19.86 | 8,990 |
| 2022-12-28 | $20.07 | $20.07 | $19.74 | $19.74 | $19.59 | 1,882 |
| 2022-12-27 | $19.00 | $20.12 | $17.63 | $20.07 | $19.92 | 7,410 |
| 2022-12-23 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 37 |
| 2022-12-22 | $19.84 | $19.84 | $19.59 | $19.59 | $19.59 | 317 |
| 2022-12-21 | $20.32 | $20.33 | $20.25 | $20.26 | $20.26 | 2,563 |
| 2022-12-20 | $19.88 | $19.98 | $19.88 | $19.98 | $19.98 | 826 |
| 2022-12-19 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 96 |
| 2022-12-16 | $19.95 | $20.11 | $19.93 | $20.08 | $20.08 | 3,323 |
| 2022-12-15 | $20.66 | $20.66 | $20.15 | $20.28 | $20.28 | 1,826 |
| 2022-12-14 | $20.94 | $21.05 | $20.84 | $20.91 | $20.91 | 2,543 |
| 2022-12-13 | $21.37 | $21.43 | $20.99 | $21.09 | $21.09 | 4,807 |
| 2022-12-12 | $20.80 | $20.84 | $20.68 | $20.84 | $20.84 | 442 |
| 2022-12-09 | $21.05 | $21.05 | $20.99 | $20.99 | $20.99 | 2,355 |
| 2022-12-08 | $21.13 | $21.13 | $21.06 | $21.06 | $21.06 | 1,010 |
| 2022-12-07 | $20.93 | $21.10 | $20.93 | $21.03 | $21.03 | 4,686 |
| 2022-12-06 | $21.00 | $21.00 | $20.86 | $20.87 | $20.87 | 31,236 |
| 2022-12-05 | $21.37 | $21.37 | $20.86 | $20.97 | $20.97 | 2,624 |
| 2022-12-02 | $21.39 | $21.40 | $21.39 | $21.40 | $21.40 | 125 |
| 2022-12-01 | $21.33 | $21.33 | $21.03 | $21.15 | $21.15 | 1,225 |
| 2022-11-30 | $20.82 | $21.19 | $20.82 | $21.19 | $21.19 | 1,006 |
| 2022-11-29 | $20.40 | $20.42 | $20.35 | $20.37 | $20.37 | 1,104 |
| 2022-11-28 | $20.13 | $20.13 | $19.88 | $19.88 | $19.88 | 3,741 |
| 2022-11-25 | $20.46 | $20.46 | $20.27 | $20.27 | $20.27 | 1,741 |
| 2022-11-23 | $20.51 | $20.82 | $20.51 | $20.82 | $20.82 | 220 |
| 2022-11-22 | $20.28 | $20.47 | $20.28 | $20.45 | $20.45 | 565 |
| 2022-11-21 | $19.92 | $20.11 | $19.92 | $20.10 | $20.10 | 1,446 |
| 2022-11-18 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 18 |
| 2022-11-17 | $20.20 | $20.29 | $20.20 | $20.29 | $20.29 | 679 |
| 2022-11-16 | $20.90 | $20.90 | $20.78 | $20.78 | $20.78 | 542 |
| 2022-11-15 | $21.30 | $21.31 | $21.12 | $21.12 | $21.12 | 518 |
| 2022-11-14 | $21.31 | $21.40 | $21.26 | $21.26 | $21.26 | 1,307 |
| 2022-11-11 | $21.73 | $21.87 | $21.62 | $21.70 | $21.70 | 1,639 |
| 2022-11-10 | $20.57 | $21.10 | $20.57 | $21.10 | $21.10 | 711 |
| 2022-11-09 | $19.90 | $19.91 | $18.90 | $19.81 | $19.81 | 4,297 |
| 2022-11-08 | $20.08 | $20.57 | $20.08 | $20.42 | $20.42 | 1,406 |
| 2022-11-07 | $19.93 | $20.08 | $19.93 | $20.02 | $20.02 | 639 |
| 2022-11-04 | $19.47 | $20.09 | $19.47 | $20.09 | $20.09 | 4,893 |
| 2022-11-03 | $18.02 | $18.47 | $18.02 | $18.36 | $18.36 | 6,664 |
| 2022-11-02 | $18.82 | $18.82 | $18.30 | $18.30 | $18.30 | 1,388 |
| 2022-11-01 | $18.74 | $18.87 | $18.57 | $18.70 | $18.70 | 3,573 |
| 2022-10-31 | $18.08 | $18.08 | $17.86 | $17.97 | $17.97 | 5,011 |
| 2022-10-28 | $18.45 | $18.45 | $18.24 | $18.31 | $18.31 | 1,512 |
| 2022-10-27 | $18.87 | $18.88 | $18.68 | $18.68 | $18.68 | 983 |
| 2022-10-26 | $18.61 | $19.00 | $18.61 | $18.80 | $18.80 | 1,770 |
| 2022-10-25 | $18.05 | $18.38 | $18.05 | $18.31 | $18.31 | 876 |
| 2022-10-24 | $18.22 | $18.22 | $17.93 | $18.02 | $18.02 | 1,436 |
| 2022-10-21 | $17.73 | $18.43 | $17.73 | $18.43 | $18.43 | 587 |
| 2022-10-20 | $17.80 | $17.91 | $17.76 | $17.76 | $17.76 | 1,127 |
| 2022-10-19 | $17.79 | $17.86 | $17.73 | $17.79 | $17.79 | 698 |
| 2022-10-18 | $17.96 | $17.96 | $17.94 | $17.96 | $17.96 | 773 |
| 2022-10-17 | $17.98 | $18.13 | $17.98 | $18.07 | $18.07 | 1,227 |
| 2022-10-14 | $17.71 | $17.71 | $17.47 | $17.47 | $17.47 | 1,158 |
| 2022-10-13 | $17.37 | $18.08 | $17.37 | $18.08 | $18.08 | 1,244 |
| 2022-10-12 | $17.93 | $17.93 | $17.76 | $17.78 | $17.78 | 561 |
| 2022-10-11 | $18.13 | $18.13 | $17.93 | $17.93 | $17.93 | 1,071 |
| 2022-10-10 | $18.11 | $18.52 | $18.03 | $18.03 | $18.03 | 2,409 |
| 2022-10-07 | $18.62 | $18.62 | $18.27 | $18.27 | $18.27 | 161 |
| 2022-10-06 | $18.81 | $18.81 | $18.68 | $18.68 | $18.68 | 731 |
| 2022-10-05 | $18.87 | $18.95 | $18.86 | $18.95 | $18.95 | 573 |
| 2022-10-04 | $18.84 | $19.07 | $18.84 | $19.07 | $19.07 | 1,169 |
| 2022-10-03 | $18.13 | $18.28 | $18.13 | $18.28 | $18.28 | 514 |
| 2022-09-30 | $17.92 | $18.04 | $17.75 | $17.75 | $17.75 | 1,209 |
| 2022-09-29 | $18.08 | $18.08 | $17.83 | $17.94 | $17.94 | 883 |
| 2022-09-28 | $17.61 | $18.03 | $17.43 | $18.03 | $18.03 | 1,967 |
| 2022-09-27 | $17.88 | $17.99 | $17.65 | $17.72 | $17.72 | 2,325 |
| 2022-09-26 | $17.56 | $17.61 | $17.48 | $17.54 | $17.54 | 2,026 |
| 2022-09-23 | $18.38 | $18.38 | $17.89 | $17.98 | $17.98 | 2,013 |
| 2022-09-22 | $19.08 | $19.08 | $18.95 | $19.00 | $19.00 | 1,650 |
| 2022-09-21 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 124 |
| 2022-09-20 | $19.48 | $19.48 | $19.35 | $19.35 | $19.35 | 244 |
| 2022-09-19 | $18.99 | $19.50 | $18.99 | $19.50 | $19.50 | 989 |
| 2022-09-16 | $19.20 | $19.24 | $19.02 | $19.24 | $19.24 | 1,077 |
| 2022-09-15 | $19.86 | $19.96 | $19.61 | $19.61 | $19.61 | 1,341 |
| 2022-09-14 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 253 |
| 2022-09-13 | $20.23 | $20.37 | $20.10 | $20.10 | $20.10 | 492 |
| 2022-09-12 | $20.68 | $20.69 | $20.68 | $20.69 | $20.69 | 1,140 |
| 2022-09-09 | $20.26 | $20.56 | $20.26 | $20.56 | $20.56 | 635 |
| 2022-09-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 343 |
| 2022-09-07 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 365 |
| 2022-09-06 | $19.12 | $19.15 | $19.01 | $19.11 | $19.11 | 1,719 |
| 2022-09-02 | $19.14 | $19.14 | $18.80 | $18.80 | $18.80 | 255 |
| 2022-09-01 | $19.13 | $19.13 | $18.80 | $18.85 | $18.85 | 2,361 |
| 2022-08-31 | $19.63 | $19.63 | $19.47 | $19.47 | $19.47 | 929 |
| 2022-08-30 | $20.13 | $20.13 | $19.52 | $19.63 | $19.63 | 1,522 |
| 2022-08-29 | $20.35 | $20.40 | $20.29 | $20.31 | $20.31 | 803 |
| 2022-08-26 | $20.94 | $21.11 | $20.42 | $20.43 | $20.43 | 4,243 |
| 2022-08-25 | $20.58 | $20.87 | $20.58 | $20.85 | $20.85 | 1,495 |
| 2022-08-24 | $20.56 | $20.56 | $20.46 | $20.49 | $20.49 | 811 |
| 2022-08-23 | $20.39 | $20.47 | $20.39 | $20.47 | $20.47 | 536 |
| 2022-08-22 | $19.97 | $20.05 | $19.97 | $20.00 | $20.00 | 622 |
| 2022-08-19 | $20.34 | $20.34 | $20.00 | $20.00 | $20.00 | 1,791 |
| 2022-08-18 | $20.61 | $20.63 | $20.60 | $20.63 | $20.63 | 628 |
| 2022-08-17 | $20.74 | $20.74 | $20.37 | $20.55 | $20.55 | 2,148 |
| 2022-08-16 | $20.94 | $21.07 | $20.94 | $21.07 | $21.07 | 2,188 |
| 2022-08-15 | $20.88 | $21.08 | $20.88 | $20.96 | $20.96 | 767 |
| 2022-08-12 | $20.94 | $21.20 | $20.94 | $21.20 | $21.20 | 760 |
| 2022-08-11 | $21.35 | $21.35 | $21.04 | $21.04 | $21.04 | 752 |
| 2022-08-10 | $20.87 | $21.02 | $20.87 | $20.95 | $20.95 | 330 |
| 2022-08-09 | $20.49 | $20.49 | $20.38 | $20.38 | $20.38 | 349 |
| 2022-08-08 | $20.32 | $20.57 | $20.32 | $20.46 | $20.46 | 2,065 |
| 2022-08-05 | $19.59 | $19.92 | $19.59 | $19.92 | $19.92 | 2,667 |
| 2022-08-04 | $19.58 | $19.63 | $19.58 | $19.63 | $19.63 | 771 |
| 2022-08-03 | $19.35 | $19.62 | $19.05 | $19.62 | $19.62 | 1,028 |
| 2022-08-02 | $19.70 | $19.79 | $19.50 | $19.50 | $19.50 | 2,108 |
| 2022-08-01 | $20.17 | $20.17 | $20.00 | $20.11 | $20.11 | 911 |
| 2022-07-29 | $20.00 | $20.13 | $20.00 | $20.13 | $20.13 | 537 |
| 2022-07-28 | $19.79 | $19.79 | $19.77 | $19.77 | $19.77 | 256 |
| 2022-07-27 | $19.20 | $19.53 | $19.20 | $19.53 | $19.53 | 600 |
| 2022-07-26 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 201 |
| 2022-07-25 | $18.90 | $19.17 | $18.90 | $19.17 | $19.17 | 716 |
| 2022-07-22 | $19.26 | $19.33 | $18.95 | $18.95 | $18.95 | 1,185 |
| 2022-07-21 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 461 |
| 2022-07-20 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 588 |
| 2022-07-19 | $19.12 | $19.12 | $19.10 | $19.10 | $19.10 | 719 |
| 2022-07-18 | $18.68 | $18.68 | $18.60 | $18.60 | $18.60 | 197 |
| 2022-07-15 | $18.32 | $18.32 | $18.20 | $18.24 | $18.24 | 656 |
| 2022-07-14 | $18.44 | $18.44 | $18.24 | $18.37 | $18.37 | 1,939 |
| 2022-07-13 | $18.66 | $18.71 | $18.66 | $18.66 | $18.66 | 2,310 |
| 2022-07-12 | $18.84 | $18.95 | $18.65 | $18.71 | $18.71 | 1,057 |
| 2022-07-11 | $19.24 | $19.24 | $19.05 | $19.05 | $19.05 | 1,444 |
| 2022-07-08 | $20.00 | $20.01 | $19.94 | $19.94 | $19.94 | 1,174 |
| 2022-07-07 | $19.53 | $19.98 | $19.49 | $19.85 | $19.85 | 2,849 |
| 2022-07-06 | $19.26 | $19.26 | $19.11 | $19.24 | $19.24 | 1,066 |
| 2022-07-05 | $19.55 | $19.56 | $19.26 | $19.53 | $19.53 | 2,372 |
| 2022-07-01 | $19.97 | $20.04 | $19.97 | $20.04 | $20.04 | 515 |
| 2022-06-30 | $20.05 | $20.14 | $19.96 | $20.12 | $20.12 | 4,491 |
| 2022-06-29 | $20.17 | $20.37 | $20.17 | $20.37 | $20.37 | 739 |
| 2022-06-28 | $21.13 | $21.21 | $21.13 | $21.21 | $20.95 | 382 |
| 2022-06-27 | $21.13 | $21.50 | $21.13 | $21.15 | $20.89 | 3,301 |
| 2022-06-24 | $20.74 | $20.98 | $20.72 | $20.92 | $20.66 | 1,338 |
| 2022-06-23 | $20.55 | $20.59 | $19.99 | $20.37 | $20.12 | 4,305 |
| 2022-06-22 | $20.88 | $20.95 | $20.57 | $20.79 | $20.54 | 3,362 |
| 2022-06-21 | $21.35 | $21.41 | $21.32 | $21.41 | $21.15 | 1,553 |
| 2022-06-17 | $21.31 | $21.42 | $21.12 | $21.35 | $21.09 | 1,557 |
| 2022-06-16 | $21.17 | $21.17 | $21.17 | $21.17 | $20.91 | 277 |
| 2022-06-15 | $21.69 | $21.99 | $21.69 | $21.89 | $21.63 | 373 |
| 2022-06-14 | $21.38 | $21.38 | $21.38 | $21.38 | $21.12 | 402 |
| 2022-06-13 | $21.94 | $21.94 | $21.50 | $21.55 | $21.29 | 1,439 |
| 2022-06-10 | $22.40 | $22.45 | $22.39 | $22.45 | $22.18 | 694 |
| 2022-06-09 | $23.11 | $23.11 | $22.75 | $22.75 | $22.48 | 2,255 |
| 2022-06-08 | $23.96 | $23.97 | $23.54 | $23.74 | $23.45 | 7,588 |
| 2022-06-07 | $23.76 | $24.00 | $23.76 | $24.00 | $23.70 | 49,079 |
| 2022-06-06 | $24.05 | $24.14 | $23.91 | $23.97 | $23.67 | 1,292 |
| 2022-06-03 | $23.86 | $23.86 | $23.52 | $23.60 | $23.31 | 1,513 |
| 2022-06-02 | $23.29 | $23.97 | $23.29 | $23.97 | $23.67 | 11,662 |
| 2022-06-01 | $23.39 | $23.82 | $22.71 | $22.95 | $22.67 | 5,835 |
| 2022-05-31 | $23.88 | $23.88 | $23.62 | $23.62 | $23.33 | 3,226 |
| 2022-05-27 | $23.38 | $23.71 | $23.38 | $23.65 | $23.36 | 945 |
| 2022-05-26 | $22.97 | $23.30 | $22.97 | $23.19 | $22.91 | 1,788 |
| 2022-05-25 | $22.43 | $22.73 | $22.34 | $22.61 | $22.34 | 3,318 |
| 2022-05-24 | $22.78 | $22.80 | $22.74 | $22.74 | $22.47 | 2,042 |
| 2022-05-23 | $22.95 | $23.22 | $22.89 | $23.08 | $22.80 | 1,525 |
| 2022-05-20 | $22.51 | $22.53 | $22.22 | $22.47 | $22.20 | 2,803 |
| 2022-05-19 | $21.94 | $22.41 | $21.94 | $22.38 | $22.11 | 1,440 |
| 2022-05-18 | $21.68 | $21.68 | $21.60 | $21.60 | $21.34 | 261 |
| 2022-05-17 | $22.15 | $22.28 | $22.05 | $22.28 | $22.01 | 891 |
| 2022-05-16 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 129 |
| 2022-05-13 | $20.62 | $21.16 | $20.62 | $21.12 | $20.87 | 931 |
| 2022-05-12 | $20.40 | $20.49 | $20.26 | $20.40 | $20.15 | 3,337 |
| 2022-05-11 | $21.19 | $21.46 | $20.85 | $20.85 | $20.60 | 842 |
| 2022-05-10 | $21.14 | $21.14 | $20.59 | $20.78 | $20.53 | 3,173 |
| 2022-05-09 | $21.34 | $21.34 | $20.73 | $20.73 | $20.48 | 3,664 |
| 2022-05-06 | $21.89 | $21.94 | $21.65 | $21.80 | $21.54 | 5,310 |
| 2022-05-05 | $22.34 | $22.48 | $21.95 | $22.30 | $22.03 | 2,107 |
| 2022-05-04 | $22.55 | $23.16 | $22.31 | $23.16 | $22.88 | 1,330 |
| 2022-05-03 | $22.50 | $22.60 | $22.50 | $22.60 | $22.32 | 791 |
| 2022-05-02 | $22.22 | $22.22 | $21.81 | $22.21 | $21.94 | 4,092 |
| 2022-04-29 | $22.72 | $22.72 | $22.49 | $22.52 | $22.25 | 1,459 |
| 2022-04-28 | $21.97 | $22.37 | $21.91 | $22.37 | $22.10 | 2,276 |
| 2022-04-27 | $21.92 | $22.33 | $21.92 | $22.13 | $21.86 | 3,665 |
| 2022-04-26 | $21.84 | $21.84 | $21.16 | $21.32 | $21.06 | 10,579 |
| 2022-04-25 | $22.39 | $22.39 | $21.63 | $22.19 | $21.92 | 15,602 |
| 2022-04-22 | $23.99 | $23.99 | $22.95 | $23.04 | $22.76 | 9,228 |
| 2022-04-21 | $25.08 | $25.13 | $24.03 | $24.14 | $23.85 | 9,526 |
| 2022-04-20 | $25.88 | $25.88 | $25.42 | $25.60 | $25.29 | 5,157 |
| 2022-04-19 | $25.84 | $26.05 | $25.74 | $25.96 | $25.65 | 5,636 |
| 2022-04-18 | $25.95 | $26.00 | $25.70 | $25.84 | $25.52 | 3,290 |
| 2022-04-14 | $26.10 | $26.12 | $26.04 | $26.06 | $25.74 | 2,046 |
| 2022-04-13 | $25.70 | $26.16 | $25.70 | $26.12 | $25.80 | 2,535 |
| 2022-04-12 | $25.91 | $25.93 | $25.57 | $25.57 | $25.26 | 2,762 |
| 2022-04-11 | $26.27 | $26.27 | $25.55 | $25.73 | $25.42 | 5,953 |
| 2022-04-08 | $26.24 | $26.40 | $26.24 | $26.37 | $26.05 | 2,535 |
| 2022-04-07 | $25.93 | $26.15 | $25.87 | $26.15 | $25.83 | 2,150 |
| 2022-04-06 | $26.36 | $26.36 | $25.96 | $26.00 | $25.68 | 6,764 |
| 2022-04-05 | $27.45 | $28.07 | $26.50 | $26.50 | $26.18 | 7,564 |
| 2022-04-04 | $27.50 | $27.50 | $27.25 | $27.38 | $27.05 | 3,582 |
| 2022-04-01 | $26.91 | $27.17 | $26.91 | $27.11 | $26.78 | 9,378 |
| 2022-03-31 | $26.91 | $27.01 | $26.90 | $26.90 | $26.57 | 2,913 |
| 2022-03-30 | $26.65 | $27.18 | $26.65 | $27.05 | $26.72 | 9,971 |
| 2022-03-29 | $26.32 | $26.48 | $26.32 | $26.39 | $26.07 | 2,245 |
| 2022-03-28 | $27.08 | $27.08 | $26.18 | $26.35 | $26.03 | 11,675 |
| 2022-03-25 | $26.96 | $27.08 | $26.89 | $27.08 | $26.75 | 8,421 |
| 2022-03-24 | $27.00 | $27.35 | $27.00 | $27.23 | $26.90 | 14,763 |
| 2022-03-23 | $26.79 | $27.48 | $26.76 | $26.82 | $26.49 | 5,157 |
| 2022-03-22 | $26.79 | $27.15 | $26.71 | $26.78 | $26.46 | 5,373 |
| 2022-03-21 | $26.26 | $27.05 | $26.26 | $26.56 | $26.24 | 6,902 |
| 2022-03-18 | $25.84 | $26.31 | $25.82 | $26.09 | $25.77 | 6,495 |
| 2022-03-17 | $25.34 | $25.78 | $25.34 | $25.78 | $25.47 | 2,654 |
| 2022-03-16 | $24.70 | $25.36 | $24.70 | $25.36 | $25.05 | 3,931 |
| 2022-03-15 | $23.81 | $24.02 | $23.75 | $24.02 | $23.72 | 1,852 |
| 2022-03-14 | $25.27 | $25.27 | $24.19 | $24.27 | $23.98 | 6,492 |
| 2022-03-11 | $25.95 | $26.26 | $25.56 | $25.60 | $25.29 | 5,368 |
| 2022-03-10 | $26.00 | $26.07 | $25.92 | $26.07 | $25.75 | 2,489 |
| 2022-03-09 | $26.20 | $26.20 | $25.39 | $25.97 | $25.66 | 26,633 |
| 2022-03-08 | $25.93 | $26.25 | $25.45 | $26.20 | $25.88 | 7,392 |
| 2022-03-07 | $26.48 | $26.65 | $25.91 | $25.92 | $25.61 | 11,661 |
| 2022-03-04 | $26.45 | $26.67 | $26.24 | $26.62 | $26.29 | 6,532 |
| 2022-03-03 | $27.23 | $27.23 | $26.77 | $27.04 | $26.71 | 5,368 |
| 2022-03-02 | $27.05 | $27.28 | $26.94 | $27.28 | $26.95 | 10,966 |
| 2022-03-01 | $26.81 | $26.96 | $26.45 | $26.52 | $26.20 | 15,324 |
| 2022-02-28 | $26.26 | $27.55 | $26.26 | $26.91 | $26.58 | 17,621 |
| 2022-02-25 | $25.56 | $26.39 | $25.52 | $26.26 | $25.95 | 6,067 |
| 2022-02-24 | $24.71 | $25.49 | $24.04 | $25.39 | $25.08 | 4,607 |
| 2022-02-23 | $25.29 | $25.44 | $24.41 | $24.98 | $24.68 | 34,094 |
| 2022-02-22 | $25.09 | $25.56 | $24.98 | $25.05 | $24.75 | 20,250 |
| 2022-02-18 | $25.32 | $25.32 | $25.03 | $25.08 | $24.77 | 2,198 |
| 2022-02-17 | $25.23 | $25.38 | $25.15 | $25.19 | $24.88 | 2,182 |
| 2022-02-16 | $25.26 | $25.42 | $25.26 | $25.42 | $25.11 | 483 |
| 2022-02-15 | $24.89 | $25.23 | $24.89 | $25.20 | $24.90 | 72,839 |
| 2022-02-14 | $24.64 | $24.85 | $24.64 | $24.78 | $24.48 | 47,392 |
| 2022-02-11 | $24.89 | $24.89 | $24.72 | $24.72 | $24.42 | 2,827 |
| 2022-02-10 | $24.72 | $25.35 | $24.69 | $24.69 | $24.39 | 5,399 |
| 2022-02-09 | $26.61 | $28.94 | $24.54 | $25.03 | $24.73 | 6,409 |
| 2022-02-08 | $23.92 | $25.40 | $23.92 | $25.40 | $25.09 | 8,177 |
| 2022-02-07 | $23.88 | $23.88 | $23.87 | $23.87 | $23.58 | 306 |
| 2022-02-04 | $23.34 | $23.55 | $23.34 | $23.49 | $23.20 | 981 |
| 2022-02-03 | $23.55 | $23.61 | $23.37 | $23.37 | $23.09 | 7,862 |
| 2022-02-02 | $23.82 | $23.82 | $23.82 | $23.82 | $23.53 | 226 |
| 2022-02-01 | $23.75 | $23.82 | $23.69 | $23.82 | $23.53 | 719 |
| 2022-01-31 | $22.96 | $23.59 | $22.96 | $23.49 | $23.21 | 1,928 |
| 2022-01-28 | $22.98 | $22.98 | $22.46 | $22.93 | $22.65 | 2,607 |
| 2022-01-27 | $24.00 | $24.00 | $23.25 | $23.25 | $22.97 | 1,528 |
| 2022-01-26 | $24.21 | $24.28 | $23.75 | $23.75 | $23.46 | 535 |