Global X Emerging Markets Internet & E-commerce ETF (EWEB) Exchange: NASDAQ
Data as of Aug. 20, 2025
$21.14 ($0.00) 0.00%
Global X Emerging Markets Internet & E-commerce ETF - Daily Information
Click for more stock information on Global X Emerging Markets Internet & E-commerce ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $21.14 |
| Previous Close | $21.14 |
| High | $21.14 |
| Low | $21.14 |
| Adjusted Open | $21.14 |
| Previous Adjusted Close | $21.14 |
| Adjusted High | $21.14 |
| Adjusted Low | $21.14 |
About Global X Emerging Markets Internet & E-commerce ETF (EWEB)
Global X Emerging Markets Internet & E-commerce ETF
Invest in Global X Emerging Markets Internet & E-commerce ETF (EWEB)
Historical Stock Data for Global X Emerging Markets Internet & E-commerce ETF (EWEB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-08-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-08-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-08-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-08-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-08-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-08-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-08-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-08-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-08-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-08-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-08-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-08-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-08-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-31 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-29 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-06-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-29 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-05-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-29 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-04-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-31 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-03-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-02-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-31 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-29 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-01-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-31 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-12-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-11-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-31 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-29 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-10-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-09-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-29 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-08-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-31 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-29 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-07-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-06-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-31 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-29 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-05-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-29 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-04-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-03-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-29 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-02-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-31 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-29 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2024-01-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-29 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-12-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-11-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-11-29 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-11-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-11-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-11-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-11-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-11-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-11-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-11-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-11-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-11-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-11-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-11-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-11-10 | $21.12 | $21.14 | $21.12 | $21.14 | $21.14 | 169 |
| 2023-11-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 2 |
| 2023-11-08 | $21.04 | $21.11 | $20.80 | $21.11 | $21.11 | 2,023 |
| 2023-11-07 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 30 |
| 2023-11-06 | $21.08 | $21.08 | $20.91 | $21.01 | $21.01 | 1,233 |
| 2023-11-03 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 89 |
| 2023-11-02 | $20.37 | $20.64 | $20.37 | $20.57 | $20.57 | 2,042 |
| 2023-11-01 | $20.13 | $20.14 | $20.12 | $20.14 | $20.14 | 407 |
| 2023-10-31 | $20.00 | $20.14 | $20.00 | $20.14 | $20.14 | 189 |
| 2023-10-30 | $20.00 | $20.13 | $20.00 | $20.13 | $20.13 | 627 |
| 2023-10-27 | $19.93 | $20.00 | $18.42 | $19.98 | $19.98 | 2,607 |
| 2023-10-26 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 11 |
| 2023-10-25 | $19.82 | $19.93 | $19.81 | $19.93 | $19.93 | 525 |
| 2023-10-24 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2023-10-23 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 99 |
| 2023-10-20 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 99 |
| 2023-10-19 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 83 |
| 2023-10-18 | $20.11 | $20.18 | $20.11 | $20.18 | $20.18 | 176 |
| 2023-10-17 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 1 |
| 2023-10-16 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 18 |
| 2023-10-13 | $20.51 | $20.63 | $20.49 | $20.63 | $20.63 | 969 |
| 2023-10-12 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 16 |
| 2023-10-11 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 37 |
| 2023-10-10 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 171 |
| 2023-10-09 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 162 |
| 2023-10-06 | $20.12 | $20.73 | $20.12 | $20.73 | $20.73 | 372 |
| 2023-10-05 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 4 |
| 2023-10-04 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 8 |
| 2023-10-03 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 15 |
| 2023-10-02 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 21 |
| 2023-09-29 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 19 |
| 2023-09-28 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 19 |
| 2023-09-27 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2023-09-26 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 26 |
| 2023-09-25 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 26 |
| 2023-09-22 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 2 |
| 2023-09-21 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 56 |
| 2023-09-20 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 651 |
| 2023-09-19 | $21.58 | $21.58 | $21.57 | $21.58 | $21.58 | 651 |
| 2023-09-18 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 52 |
| 2023-09-15 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 88 |
| 2023-09-14 | $22.04 | $22.04 | $21.92 | $21.92 | $21.92 | 363 |
| 2023-09-13 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 70 |
| 2023-09-12 | $21.99 | $21.99 | $21.98 | $21.98 | $21.98 | 367 |
| 2023-09-11 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 92 |
| 2023-09-08 | $21.86 | $21.86 | $21.73 | $21.73 | $21.73 | 501 |
| 2023-09-07 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 7 |
| 2023-09-06 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 136 |
| 2023-09-05 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 223 |
| 2023-09-01 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 40 |
| 2023-08-31 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 56 |
| 2023-08-30 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 88 |
| 2023-08-29 | $22.34 | $22.69 | $22.34 | $22.69 | $22.69 | 1,950 |
| 2023-08-28 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 4 |
| 2023-08-25 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 6 |
| 2023-08-24 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1 |
| 2023-08-23 | $21.80 | $21.80 | $21.59 | $21.77 | $21.77 | 723 |
| 2023-08-22 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 80 |
| 2023-08-21 | $21.40 | $21.55 | $21.40 | $21.55 | $21.55 | 1,504 |
| 2023-08-18 | $21.32 | $21.44 | $21.32 | $21.44 | $21.44 | 409 |
| 2023-08-17 | $21.96 | $21.96 | $21.81 | $21.81 | $21.81 | 505 |
| 2023-08-16 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 119 |
| 2023-08-15 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 12 |
| 2023-08-14 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 41 |
| 2023-08-11 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 42 |
| 2023-08-10 | $23.68 | $23.68 | $23.38 | $23.38 | $23.38 | 548 |
| 2023-08-09 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 3 |
| 2023-08-08 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 3 |
| 2023-08-07 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 25 |
| 2023-08-04 | $23.59 | $23.59 | $23.47 | $23.47 | $23.47 | 570 |
| 2023-08-03 | $23.32 | $23.59 | $23.32 | $23.59 | $23.59 | 245 |
| 2023-08-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 365 |
| 2023-08-01 | $23.97 | $24.06 | $23.97 | $24.06 | $24.06 | 359 |
| 2023-07-31 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 67 |
| 2023-07-28 | $23.50 | $23.90 | $23.25 | $23.90 | $23.90 | 1,029 |
| 2023-07-27 | $22.80 | $22.85 | $22.80 | $22.85 | $22.85 | 280 |
| 2023-07-26 | $22.93 | $22.94 | $22.93 | $22.94 | $22.94 | 104 |
| 2023-07-25 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 6 |
| 2023-07-24 | $22.03 | $22.65 | $22.03 | $22.65 | $22.65 | 103 |
| 2023-07-21 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 167 |
| 2023-07-20 | $22.06 | $22.15 | $22.06 | $22.15 | $22.15 | 167 |
| 2023-07-19 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 41 |
| 2023-07-18 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 34 |
| 2023-07-17 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 69 |
| 2023-07-14 | $22.70 | $22.76 | $22.68 | $22.76 | $22.76 | 1,261 |
| 2023-07-13 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 391 |
| 2023-07-12 | $22.50 | $22.65 | $22.50 | $22.65 | $22.65 | 391 |
| 2023-07-11 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 33 |
| 2023-07-10 | $21.49 | $21.49 | $21.47 | $21.47 | $21.47 | 130 |
| 2023-07-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 21 |
| 2023-07-06 | $20.89 | $21.01 | $20.89 | $21.01 | $21.01 | 255 |
| 2023-07-05 | $21.70 | $21.70 | $21.41 | $21.59 | $21.59 | 2,644 |
| 2023-07-03 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 501 |
| 2023-06-30 | $21.35 | $21.36 | $21.35 | $21.36 | $21.36 | 115 |
| 2023-06-29 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 35 |
| 2023-06-28 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 35 |
| 2023-06-27 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 162 |
| 2023-06-26 | $21.31 | $21.39 | $21.24 | $21.24 | $21.24 | 2,004 |
| 2023-06-23 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 4 |
| 2023-06-22 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 1,288 |
| 2023-06-21 | $21.79 | $21.96 | $21.77 | $21.96 | $21.96 | 1,288 |
| 2023-06-20 | $21.99 | $22.14 | $21.99 | $22.14 | $22.14 | 147 |
| 2023-06-16 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 3 |
| 2023-06-15 | $22.91 | $22.93 | $22.91 | $22.93 | $22.93 | 233 |
| 2023-06-14 | $22.41 | $22.54 | $22.41 | $22.54 | $22.54 | 1,098 |
| 2023-06-13 | $22.23 | $22.23 | $22.21 | $22.21 | $22.21 | 535 |
| 2023-06-12 | $21.88 | $21.92 | $21.88 | $21.92 | $21.92 | 147 |
| 2023-06-09 | $21.89 | $21.93 | $21.89 | $21.93 | $21.93 | 403 |
| 2023-06-08 | $21.77 | $21.78 | $21.75 | $21.75 | $21.75 | 276 |
| 2023-06-07 | $21.45 | $21.46 | $21.45 | $21.46 | $21.46 | 230 |
| 2023-06-06 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 59 |
| 2023-06-05 | $21.11 | $21.19 | $21.11 | $21.19 | $21.19 | 4,469 |
| 2023-06-02 | $20.99 | $21.30 | $20.99 | $21.25 | $21.25 | 515 |
| 2023-06-01 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 24 |
| 2023-05-31 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 5 |
| 2023-05-30 | $20.89 | $20.89 | $20.24 | $20.24 | $20.24 | 241 |
| 2023-05-26 | $20.85 | $20.93 | $20.85 | $20.93 | $20.93 | 131 |
| 2023-05-25 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 26 |
| 2023-05-24 | $20.67 | $20.82 | $20.67 | $20.82 | $20.82 | 618 |
| 2023-05-23 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 8 |
| 2023-05-22 | $21.46 | $21.68 | $21.46 | $21.54 | $21.54 | 976 |
| 2023-05-19 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 32 |
| 2023-05-18 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 67 |
| 2023-05-17 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 266 |
| 2023-05-16 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 147 |
| 2023-05-15 | $21.15 | $21.84 | $21.15 | $21.84 | $21.84 | 736 |
| 2023-05-12 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 15 |
| 2023-05-11 | $21.12 | $21.41 | $21.12 | $21.41 | $21.41 | 356 |
| 2023-05-10 | $20.88 | $21.04 | $20.88 | $21.04 | $21.04 | 193 |
| 2023-05-09 | $21.09 | $21.09 | $20.81 | $21.01 | $21.01 | 1,220 |
| 2023-05-08 | $21.31 | $21.31 | $21.30 | $21.30 | $21.30 | 696 |
| 2023-05-05 | $21.18 | $21.30 | $20.87 | $21.30 | $21.30 | 782 |
| 2023-05-04 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 90 |
| 2023-05-03 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 98 |
| 2023-05-02 | $20.72 | $20.79 | $20.72 | $20.79 | $20.79 | 172 |
| 2023-05-01 | $21.27 | $21.36 | $21.27 | $21.36 | $21.36 | 286 |
| 2023-04-28 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 80 |
| 2023-04-27 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 70 |
| 2023-04-26 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 44 |
| 2023-04-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 43 |
| 2023-04-24 | $20.98 | $21.05 | $20.98 | $21.05 | $21.05 | 188 |
| 2023-04-21 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 8 |
| 2023-04-20 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 86 |
| 2023-04-19 | $21.85 | $21.89 | $21.85 | $21.86 | $21.86 | 659 |
| 2023-04-18 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 23 |
| 2023-04-17 | $21.86 | $22.04 | $21.86 | $22.04 | $22.04 | 496 |
| 2023-04-14 | $21.94 | $21.94 | $21.75 | $21.75 | $21.75 | 136 |
| 2023-04-13 | $21.91 | $21.91 | $21.81 | $21.88 | $21.88 | 208 |
| 2023-04-12 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 14 |
| 2023-04-11 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 66 |
| 2023-04-10 | $21.96 | $22.05 | $21.96 | $22.05 | $22.05 | 250 |
| 2023-04-06 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 64 |
| 2023-04-05 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 64 |
| 2023-04-04 | $22.62 | $22.74 | $22.62 | $22.74 | $22.74 | 561 |
| 2023-04-03 | $22.78 | $22.78 | $22.63 | $22.63 | $22.63 | 234 |
| 2023-03-31 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 60 |
| 2023-03-30 | $22.99 | $23.27 | $22.99 | $23.16 | $23.16 | 1,073 |
| 2023-03-29 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 16 |
| 2023-03-28 | $22.30 | $22.59 | $22.30 | $22.59 | $22.59 | 194 |
| 2023-03-27 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 7 |
| 2023-03-24 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 51 |
| 2023-03-23 | $21.77 | $22.19 | $21.77 | $22.09 | $22.09 | 1,395 |
| 2023-03-22 | $21.59 | $21.60 | $21.55 | $21.55 | $21.55 | 694 |
| 2023-03-21 | $21.41 | $21.42 | $21.41 | $21.42 | $21.42 | 607 |
| 2023-03-20 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 23 |
| 2023-03-17 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 117 |
| 2023-03-16 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 82 |
| 2023-03-15 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 76 |
| 2023-03-14 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 67 |
| 2023-03-13 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 76 |
| 2023-03-10 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 289 |
| 2023-03-09 | $21.66 | $21.66 | $21.06 | $21.06 | $21.06 | 629 |
| 2023-03-08 | $22.14 | $22.27 | $22.12 | $22.27 | $22.27 | 1,192 |
| 2023-03-07 | $22.39 | $22.39 | $22.34 | $22.34 | $22.34 | 266 |
| 2023-03-06 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 85 |
| 2023-03-03 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 31 |
| 2023-03-02 | $22.16 | $22.70 | $22.16 | $22.70 | $22.70 | 1,127 |
| 2023-03-01 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 171 |
| 2023-02-28 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 3 |
| 2023-02-27 | $21.91 | $22.04 | $21.91 | $22.04 | $22.04 | 559 |
| 2023-02-24 | $21.60 | $21.73 | $21.60 | $21.67 | $21.67 | 619 |
| 2023-02-23 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 39 |
| 2023-02-22 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 179 |
| 2023-02-21 | $22.59 | $22.59 | $22.24 | $22.24 | $22.24 | 1,269 |
| 2023-02-17 | $23.26 | $23.26 | $23.08 | $23.08 | $23.08 | 1,363 |
| 2023-02-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 13 |
| 2023-02-15 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 150 |
| 2023-02-14 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 109 |
| 2023-02-13 | $23.97 | $23.98 | $23.92 | $23.92 | $23.92 | 1,103 |
| 2023-02-10 | $23.61 | $23.61 | $23.50 | $23.59 | $23.59 | 2,198 |
| 2023-02-09 | $24.56 | $24.56 | $24.30 | $24.30 | $24.30 | 176 |
| 2023-02-08 | $24.11 | $24.22 | $23.94 | $24.22 | $24.22 | 828 |
| 2023-02-07 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 17 |
| 2023-02-06 | $23.80 | $24.28 | $23.80 | $24.28 | $24.28 | 1,262 |
| 2023-02-03 | $24.86 | $24.95 | $24.57 | $24.72 | $24.72 | 1,370 |
| 2023-02-02 | $25.26 | $25.35 | $25.12 | $25.29 | $25.29 | 1,135 |
| 2023-02-01 | $25.15 | $25.51 | $25.15 | $25.37 | $25.37 | 1,107 |
| 2023-01-31 | $24.57 | $25.05 | $24.54 | $24.73 | $24.73 | 1,660 |
| 2023-01-30 | $24.63 | $24.63 | $24.42 | $24.42 | $24.42 | 379 |
| 2023-01-27 | $25.48 | $25.48 | $25.41 | $25.41 | $25.41 | 357 |
| 2023-01-26 | $25.09 | $25.54 | $25.09 | $25.26 | $25.26 | 921 |
| 2023-01-25 | $24.49 | $24.69 | $24.19 | $24.69 | $24.69 | 894 |
| 2023-01-24 | $24.42 | $24.69 | $24.42 | $24.69 | $24.69 | 222 |
| 2023-01-23 | $24.70 | $24.70 | $24.49 | $24.49 | $24.49 | 349 |
| 2023-01-20 | $24.04 | $24.42 | $24.04 | $24.42 | $24.42 | 261 |
| 2023-01-19 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 51 |
| 2023-01-18 | $23.80 | $23.80 | $23.46 | $23.46 | $23.46 | 828 |
| 2023-01-17 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 50 |
| 2023-01-13 | $24.32 | $24.32 | $24.22 | $24.22 | $24.22 | 414 |
| 2023-01-12 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 14 |
| 2023-01-11 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 182 |
| 2023-01-10 | $23.87 | $23.88 | $23.87 | $23.88 | $23.88 | 259 |
| 2023-01-09 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 206 |
| 2023-01-06 | $23.32 | $23.54 | $22.82 | $23.54 | $23.54 | 1,242 |
| 2023-01-05 | $23.48 | $23.51 | $23.44 | $23.44 | $23.44 | 909 |
| 2023-01-04 | $22.58 | $23.76 | $22.58 | $23.30 | $23.30 | 5,629 |
| 2023-01-03 | $22.01 | $22.01 | $21.65 | $21.65 | $21.65 | 120 |
| 2022-12-30 | $21.20 | $21.75 | $20.30 | $21.11 | $21.11 | 5,221 |
| 2022-12-29 | $21.37 | $21.56 | $21.37 | $21.48 | $21.48 | 533 |
| 2022-12-28 | $21.10 | $21.10 | $20.86 | $20.86 | $20.86 | 1,070 |
| 2022-12-27 | $22.16 | $23.21 | $21.50 | $21.54 | $21.54 | 572 |
| 2022-12-23 | $21.09 | $21.09 | $20.96 | $20.96 | $20.96 | 683 |
| 2022-12-22 | $21.70 | $21.70 | $21.09 | $21.34 | $21.34 | 2,854 |
| 2022-12-21 | $20.91 | $21.43 | $20.91 | $21.29 | $21.29 | 1,898 |
| 2022-12-20 | $20.77 | $20.89 | $20.70 | $20.70 | $20.70 | 740 |
| 2022-12-19 | $7.11 | $7.16 | $7.08 | $7.16 | $21.48 | 411 |
| 2022-12-16 | $7.16 | $7.18 | $7.09 | $7.09 | $21.27 | 140 |
| 2022-12-15 | $7.12 | $7.12 | $7.08 | $7.08 | $21.23 | 154 |
| 2022-12-14 | $7.33 | $7.36 | $7.33 | $7.34 | $22.02 | 236 |
| 2022-12-13 | $7.54 | $7.54 | $7.37 | $7.37 | $22.11 | 173 |
| 2022-12-12 | $7.19 | $7.22 | $7.12 | $7.22 | $21.65 | 1,223 |
| 2022-12-09 | $7.43 | $7.43 | $7.36 | $7.36 | $22.07 | 37 |
| 2022-12-08 | $7.36 | $7.38 | $7.24 | $7.37 | $7.37 | 1,504 |
| 2022-12-07 | $7.05 | $7.13 | $7.04 | $7.13 | $7.13 | 722 |
| 2022-12-06 | $7.26 | $7.26 | $7.16 | $7.16 | $7.16 | 915 |
| 2022-12-05 | $7.20 | $7.20 | $7.13 | $7.13 | $7.13 | 2,212 |
| 2022-12-02 | $7.16 | $7.32 | $7.16 | $7.22 | $7.22 | 2,252 |
| 2022-12-01 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 61 |
| 2022-11-30 | $6.87 | $7.05 | $6.87 | $7.05 | $7.05 | 696 |
| 2022-11-29 | $6.76 | $6.76 | $6.57 | $6.64 | $6.64 | 1,021 |
| 2022-11-28 | $6.36 | $6.50 | $6.36 | $6.44 | $6.44 | 574 |
| 2022-11-25 | $6.39 | $6.39 | $6.30 | $6.33 | $6.33 | 567 |
| 2022-11-23 | $6.42 | $6.91 | $6.42 | $6.50 | $6.50 | 4,727 |
| 2022-11-22 | $6.36 | $6.38 | $6.32 | $6.38 | $6.38 | 387 |
| 2022-11-21 | $6.53 | $6.53 | $6.47 | $6.47 | $6.47 | 235 |
| 2022-11-18 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 122 |
| 2022-11-17 | $6.73 | $6.76 | $6.73 | $6.76 | $6.76 | 1,333 |
| 2022-11-16 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 71 |
| 2022-11-15 | $6.79 | $6.89 | $6.79 | $6.89 | $6.89 | 3,498 |
| 2022-11-14 | $6.47 | $6.47 | $6.44 | $6.44 | $6.44 | 1,340 |
| 2022-11-11 | $6.40 | $6.69 | $6.40 | $6.41 | $6.41 | 7,124 |
| 2022-11-10 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 254 |
| 2022-11-09 | $5.91 | $5.91 | $5.76 | $5.80 | $5.80 | 1,559 |
| 2022-11-08 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 1,372 |
| 2022-11-07 | $6.21 | $6.21 | $5.97 | $6.08 | $6.08 | 1,670 |
| 2022-11-04 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 239 |
| 2022-11-03 | $5.77 | $5.79 | $5.69 | $5.75 | $5.75 | 1,992 |
| 2022-11-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 106 |
| 2022-11-01 | $5.71 | $5.79 | $5.64 | $5.64 | $5.64 | 1,970 |
| 2022-10-31 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 139 |
| 2022-10-28 | $5.31 | $5.39 | $5.31 | $5.39 | $5.39 | 353 |
| 2022-10-27 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 58 |
| 2022-10-26 | $5.62 | $5.62 | $5.52 | $5.52 | $5.52 | 225 |
| 2022-10-25 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 31 |
| 2022-10-24 | $5.26 | $5.26 | $4.90 | $5.15 | $5.15 | 2,316 |
| 2022-10-21 | $5.60 | $5.74 | $5.60 | $5.74 | $5.74 | 455 |
| 2022-10-20 | $5.56 | $5.63 | $5.56 | $5.63 | $5.63 | 1,035 |
| 2022-10-19 | $5.77 | $5.77 | $5.63 | $5.63 | $5.63 | 382 |
| 2022-10-18 | $6.04 | $6.04 | $5.88 | $5.96 | $5.96 | 1,507 |
| 2022-10-17 | $5.89 | $5.96 | $5.85 | $5.85 | $5.85 | 633 |
| 2022-10-14 | $5.83 | $5.83 | $5.67 | $5.67 | $5.67 | 582 |
| 2022-10-13 | $5.69 | $5.87 | $5.69 | $5.85 | $5.85 | 511 |
| 2022-10-12 | $5.90 | $5.91 | $5.90 | $5.91 | $5.91 | 465 |
| 2022-10-11 | $5.97 | $5.97 | $5.90 | $5.90 | $5.90 | 1,710 |
| 2022-10-10 | $6.13 | $6.21 | $6.00 | $6.21 | $6.21 | 1,631 |
| 2022-10-07 | $6.54 | $6.54 | $6.41 | $6.41 | $6.41 | 251 |
| 2022-10-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 390 |
| 2022-10-05 | $6.61 | $6.69 | $6.61 | $6.69 | $6.69 | 248 |
| 2022-10-04 | $6.73 | $6.73 | $6.66 | $6.69 | $6.69 | 300 |
| 2022-10-03 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 89 |
| 2022-09-30 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 161 |
| 2022-09-29 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 25 |
| 2022-09-28 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 64 |
| 2022-09-27 | $6.37 | $6.38 | $6.37 | $6.38 | $6.38 | 223 |
| 2022-09-26 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 100 |
| 2022-09-23 | $6.35 | $6.39 | $6.35 | $6.38 | $6.38 | 688 |
| 2022-09-22 | $6.54 | $6.57 | $6.54 | $6.57 | $6.57 | 679 |
| 2022-09-21 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 84 |
| 2022-09-20 | $6.90 | $6.90 | $6.79 | $6.85 | $6.85 | 519 |
| 2022-09-19 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 148 |
| 2022-09-16 | $6.92 | $6.92 | $6.85 | $6.85 | $6.85 | 460 |
| 2022-09-15 | $7.08 | $7.08 | $7.06 | $7.06 | $7.06 | 2,749 |
| 2022-09-14 | $7.02 | $7.09 | $7.01 | $7.09 | $7.09 | 1,960 |
| 2022-09-13 | $7.13 | $7.13 | $7.07 | $7.07 | $7.07 | 573 |
| 2022-09-12 | $7.36 | $7.41 | $7.33 | $7.41 | $7.41 | 760 |
| 2022-09-09 | $7.24 | $7.29 | $7.22 | $7.25 | $7.25 | 4,199 |
| 2022-09-08 | $7.04 | $7.07 | $7.04 | $7.07 | $7.07 | 159 |
| 2022-09-07 | $7.12 | $7.15 | $7.12 | $7.15 | $7.15 | 109 |
| 2022-09-06 | $7.05 | $7.05 | $6.99 | $6.99 | $6.99 | 1,928 |
| 2022-09-02 | $7.22 | $7.29 | $7.13 | $7.28 | $7.28 | 2,639 |
| 2022-09-01 | $7.29 | $7.35 | $7.22 | $7.35 | $7.35 | 1,742 |
| 2022-08-31 | $7.33 | $7.43 | $7.33 | $7.42 | $7.42 | 1,956 |
| 2022-08-30 | $7.18 | $7.29 | $7.18 | $7.29 | $7.29 | 528 |
| 2022-08-29 | $7.62 | $7.62 | $7.43 | $7.43 | $7.43 | 546 |
| 2022-08-26 | $7.84 | $7.84 | $7.50 | $7.50 | $7.50 | 496 |
| 2022-08-25 | $7.49 | $7.67 | $7.49 | $7.67 | $7.67 | 1,636 |
| 2022-08-24 | $6.97 | $7.24 | $6.97 | $7.24 | $7.24 | 590 |
| 2022-08-23 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 384 |
| 2022-08-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 77 |
| 2022-08-19 | $6.92 | $6.95 | $6.92 | $6.95 | $6.95 | 585 |
| 2022-08-18 | $7.04 | $7.09 | $6.94 | $7.09 | $7.09 | 1,368 |
| 2022-08-17 | $7.29 | $7.29 | $7.22 | $7.22 | $7.22 | 1,704 |
| 2022-08-16 | $7.29 | $7.38 | $7.29 | $7.34 | $7.34 | 2,954 |
| 2022-08-15 | $7.42 | $7.46 | $7.42 | $7.45 | $7.45 | 437 |
| 2022-08-12 | $7.39 | $7.39 | $7.36 | $7.39 | $7.39 | 2,065 |
| 2022-08-11 | $7.44 | $7.44 | $7.35 | $7.35 | $7.35 | 1,155 |
| 2022-08-10 | $7.18 | $7.28 | $7.17 | $7.28 | $7.28 | 1,303 |
| 2022-08-09 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 25 |
| 2022-08-08 | $7.33 | $7.33 | $7.26 | $7.32 | $7.32 | 1,554 |
| 2022-08-05 | $7.19 | $7.31 | $7.19 | $7.31 | $7.31 | 1,367 |
| 2022-08-04 | $7.42 | $7.51 | $7.42 | $7.43 | $7.43 | 2,309 |
| 2022-08-03 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 5 |
| 2022-08-02 | $7.05 | $7.06 | $7.05 | $7.06 | $7.06 | 379 |
| 2022-08-01 | $7.00 | $7.02 | $6.92 | $6.98 | $6.98 | 1,879 |
| 2022-07-29 | $7.17 | $7.17 | $7.10 | $7.10 | $7.10 | 419 |
| 2022-07-28 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 42 |
| 2022-07-27 | $7.47 | $7.48 | $7.46 | $7.46 | $7.46 | 616 |
| 2022-07-26 | $7.44 | $7.44 | $7.30 | $7.32 | $7.32 | 1,471 |
| 2022-07-25 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 71 |
| 2022-07-22 | $7.57 | $7.57 | $7.38 | $7.38 | $7.38 | 379 |
| 2022-07-21 | $7.65 | $7.65 | $7.56 | $7.64 | $7.64 | 1,213 |
| 2022-07-20 | $7.50 | $7.50 | $7.44 | $7.48 | $7.48 | 790 |
| 2022-07-19 | $7.39 | $7.46 | $7.39 | $7.46 | $7.46 | 1,365 |
| 2022-07-18 | $7.46 | $7.46 | $7.26 | $7.27 | $7.27 | 755 |
| 2022-07-15 | $7.01 | $7.11 | $7.01 | $7.11 | $7.11 | 629 |
| 2022-07-14 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 151 |
| 2022-07-13 | $7.36 | $7.40 | $7.30 | $7.30 | $7.30 | 1,512 |
| 2022-07-12 | $7.26 | $7.31 | $7.16 | $7.24 | $7.24 | 3,814 |
| 2022-07-11 | $7.46 | $7.46 | $7.22 | $7.22 | $7.22 | 217 |
| 2022-07-08 | $7.70 | $7.70 | $7.67 | $7.67 | $7.67 | 208 |
| 2022-07-07 | $7.81 | $7.81 | $7.77 | $7.77 | $7.77 | 105 |
| 2022-07-06 | $7.61 | $7.65 | $7.50 | $7.65 | $7.65 | 14,186 |
| 2022-07-05 | $7.59 | $7.79 | $7.59 | $7.79 | $7.79 | 1,442 |
| 2022-07-01 | $7.68 | $7.72 | $7.68 | $7.72 | $7.72 | 386 |
| 2022-06-30 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 16 |
| 2022-06-29 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 263 |
| 2022-06-28 | $7.90 | $8.00 | $7.76 | $7.76 | $7.73 | 364 |
| 2022-06-27 | $7.98 | $7.98 | $7.80 | $7.88 | $7.85 | 4,093 |
| 2022-06-24 | $7.70 | $7.79 | $7.68 | $7.79 | $7.76 | 2,158 |
| 2022-06-23 | $7.43 | $7.48 | $7.43 | $7.48 | $7.45 | 316 |
| 2022-06-22 | $7.44 | $7.44 | $7.34 | $7.34 | $7.31 | 189 |
| 2022-06-21 | $7.46 | $7.47 | $7.46 | $7.47 | $7.44 | 1,163 |
| 2022-06-17 | $7.43 | $7.43 | $7.23 | $7.29 | $7.26 | 882 |
| 2022-06-16 | $7.17 | $7.17 | $7.17 | $7.17 | $7.15 | 361 |
| 2022-06-15 | $7.50 | $7.51 | $7.50 | $7.51 | $7.48 | 239 |
| 2022-06-14 | $7.47 | $7.47 | $7.40 | $7.40 | $7.37 | 1,243 |
| 2022-06-13 | $7.02 | $7.12 | $7.02 | $7.12 | $7.09 | 1,453 |
| 2022-06-10 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 166 |
| 2022-06-09 | $7.98 | $7.98 | $7.70 | $7.70 | $7.70 | 199 |
| 2022-06-08 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 175 |
| 2022-06-07 | $7.72 | $7.81 | $7.72 | $7.81 | $7.81 | 188 |
| 2022-06-06 | $7.64 | $7.83 | $7.55 | $7.56 | $7.56 | 2,008 |
| 2022-06-03 | $7.40 | $7.40 | $7.35 | $7.35 | $7.35 | 549 |
| 2022-06-02 | $7.53 | $7.54 | $7.53 | $7.54 | $7.54 | 288 |
| 2022-06-01 | $7.42 | $7.42 | $7.24 | $7.28 | $7.28 | 3,935 |
| 2022-05-31 | $7.42 | $7.51 | $7.33 | $7.33 | $7.33 | 3,071 |
| 2022-05-27 | $7.02 | $7.12 | $7.02 | $7.12 | $7.12 | 1,388 |
| 2022-05-26 | $6.97 | $7.05 | $6.97 | $7.04 | $7.04 | 3,146 |
| 2022-05-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 146 |
| 2022-05-24 | $6.53 | $6.54 | $6.52 | $6.54 | $6.54 | 1,082 |
| 2022-05-23 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 51 |
| 2022-05-20 | $7.03 | $7.05 | $6.88 | $6.88 | $6.88 | 762 |
| 2022-05-19 | $6.78 | $6.95 | $6.78 | $6.87 | $6.87 | 5,376 |
| 2022-05-18 | $6.95 | $6.95 | $6.71 | $6.71 | $6.71 | 1,159 |
| 2022-05-17 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 50 |
| 2022-05-16 | $6.71 | $6.71 | $6.67 | $6.67 | $6.67 | 1,871 |
| 2022-05-13 | $6.71 | $6.74 | $6.71 | $6.73 | $6.73 | 753 |
| 2022-05-12 | $6.17 | $6.36 | $6.17 | $6.28 | $6.28 | 961 |
| 2022-05-11 | $6.42 | $6.42 | $6.22 | $6.22 | $6.22 | 309 |
| 2022-05-10 | $6.23 | $6.33 | $6.22 | $6.33 | $6.33 | 2,938 |
| 2022-05-09 | $6.55 | $6.55 | $6.21 | $6.22 | $6.22 | 2,196 |
| 2022-05-06 | $6.59 | $6.69 | $6.59 | $6.69 | $6.69 | 606 |
| 2022-05-05 | $7.00 | $7.00 | $6.87 | $6.89 | $6.89 | 587 |
| 2022-05-04 | $7.13 | $7.44 | $7.13 | $7.44 | $7.44 | 224 |
| 2022-05-03 | $7.34 | $7.35 | $7.27 | $7.27 | $7.27 | 418 |
| 2022-05-02 | $7.23 | $7.33 | $7.15 | $7.33 | $7.33 | 8,498 |
| 2022-04-29 | $7.38 | $7.44 | $7.19 | $7.19 | $7.19 | 3,241 |
| 2022-04-28 | $6.69 | $6.87 | $6.69 | $6.87 | $6.87 | 3,407 |
| 2022-04-27 | $6.72 | $6.76 | $6.72 | $6.76 | $6.76 | 310 |
| 2022-04-26 | $6.86 | $6.94 | $6.55 | $6.94 | $6.94 | 6,686 |
| 2022-04-25 | $6.70 | $6.79 | $6.57 | $6.79 | $6.79 | 4,035 |
| 2022-04-22 | $6.81 | $6.83 | $6.68 | $6.68 | $6.68 | 1,251 |
| 2022-04-21 | $7.05 | $7.05 | $6.66 | $6.72 | $6.72 | 12,765 |
| 2022-04-20 | $7.11 | $7.11 | $7.05 | $7.07 | $7.07 | 1,246 |
| 2022-04-19 | $7.24 | $7.30 | $7.19 | $7.30 | $7.30 | 281 |
| 2022-04-18 | $7.23 | $7.26 | $7.23 | $7.26 | $7.26 | 715 |
| 2022-04-14 | $7.51 | $7.51 | $7.41 | $7.41 | $7.41 | 1,140 |
| 2022-04-13 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 398 |
| 2022-04-12 | $7.56 | $7.56 | $7.43 | $7.43 | $7.43 | 632 |
| 2022-04-11 | $7.56 | $7.66 | $7.52 | $7.52 | $7.52 | 2,501 |
| 2022-04-08 | $7.64 | $7.64 | $7.62 | $7.62 | $7.62 | 361 |
| 2022-04-07 | $7.66 | $7.66 | $7.60 | $7.60 | $7.60 | 496 |
| 2022-04-06 | $7.83 | $7.98 | $7.83 | $7.95 | $7.95 | 751 |
| 2022-04-05 | $8.30 | $8.30 | $8.12 | $8.12 | $8.12 | 2,009 |
| 2022-04-04 | $8.34 | $8.60 | $8.28 | $8.44 | $8.44 | 4,927 |
| 2022-04-01 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 100 |
| 2022-03-31 | $7.98 | $7.98 | $7.76 | $7.76 | $7.76 | 1,638 |
| 2022-03-30 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 64 |
| 2022-03-29 | $8.24 | $8.25 | $8.18 | $8.18 | $8.18 | 1,476 |
| 2022-03-28 | $7.97 | $7.97 | $7.80 | $7.80 | $7.80 | 757 |
| 2022-03-25 | $7.85 | $7.85 | $7.75 | $7.79 | $7.79 | 3,335 |
| 2022-03-24 | $8.05 | $8.05 | $7.95 | $8.02 | $8.02 | 1,504 |
| 2022-03-23 | $8.02 | $8.41 | $8.02 | $8.18 | $8.18 | 1,755 |
| 2022-03-22 | $8.25 | $8.27 | $7.98 | $8.19 | $8.19 | 10,025 |
| 2022-03-21 | $7.80 | $7.80 | $7.62 | $7.67 | $7.67 | 1,561 |
| 2022-03-18 | $7.83 | $8.16 | $7.83 | $8.06 | $8.06 | 5,325 |
| 2022-03-17 | $7.73 | $7.73 | $7.53 | $7.60 | $7.60 | 1,718 |
| 2022-03-16 | $7.11 | $7.92 | $7.11 | $7.92 | $7.92 | 9,567 |
| 2022-03-15 | $5.93 | $6.10 | $5.93 | $6.10 | $6.10 | 4,892 |
| 2022-03-14 | $6.36 | $6.36 | $6.07 | $6.10 | $6.10 | 11,625 |
| 2022-03-11 | $7.10 | $7.10 | $6.61 | $6.61 | $6.61 | 5,065 |
| 2022-03-10 | $7.43 | $7.43 | $7.01 | $7.05 | $7.05 | 10,193 |
| 2022-03-09 | $7.60 | $7.66 | $7.60 | $7.66 | $7.66 | 3,633 |
| 2022-03-08 | $7.26 | $7.33 | $7.01 | $7.29 | $7.29 | 4,450 |
| 2022-03-07 | $7.68 | $7.68 | $7.28 | $7.28 | $7.28 | 5,657 |
| 2022-03-04 | $8.03 | $8.32 | $7.66 | $7.66 | $7.66 | 2,342 |
| 2022-03-03 | $8.14 | $8.14 | $8.08 | $8.11 | $8.11 | 1,326 |
| 2022-03-02 | $8.50 | $8.50 | $8.32 | $8.44 | $8.44 | 2,857 |
| 2022-03-01 | $8.65 | $8.65 | $8.51 | $8.53 | $8.53 | 1,441 |
| 2022-02-28 | $8.49 | $8.61 | $8.49 | $8.60 | $8.60 | 1,078 |
| 2022-02-25 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 322 |
| 2022-02-24 | $8.25 | $8.48 | $8.08 | $8.48 | $8.48 | 3,765 |
| 2022-02-23 | $8.72 | $8.72 | $8.65 | $8.65 | $8.65 | 617 |
| 2022-02-22 | $8.99 | $8.99 | $8.70 | $8.80 | $8.80 | 4,254 |
| 2022-02-18 | $9.57 | $9.57 | $9.22 | $9.23 | $9.23 | 956 |
| 2022-02-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,144 |
| 2022-02-16 | $9.78 | $9.84 | $9.78 | $9.84 | $9.84 | 588 |
| 2022-02-15 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 574 |
| 2022-02-14 | $9.45 | $9.48 | $9.43 | $9.47 | $9.47 | 1,829 |
| 2022-02-11 | $9.80 | $9.80 | $9.73 | $9.73 | $9.73 | 362 |
| 2022-02-10 | $10.07 | $10.07 | $9.89 | $9.89 | $9.89 | 657 |
| 2022-02-09 | $9.91 | $10.03 | $9.91 | $10.03 | $10.03 | 320 |
| 2022-02-08 | $9.59 | $9.72 | $9.59 | $9.71 | $9.71 | 1,522 |
| 2022-02-07 | $9.54 | $9.55 | $9.39 | $9.41 | $9.41 | 4,089 |
| 2022-02-04 | $9.52 | $9.62 | $9.44 | $9.55 | $9.55 | 11,606 |
| 2022-02-03 | $9.49 | $9.49 | $9.43 | $9.43 | $9.43 | 1,714 |
| 2022-02-02 | $9.58 | $9.67 | $9.58 | $9.67 | $9.67 | 1,372 |
| 2022-02-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 346 |
| 2022-01-31 | $9.66 | $9.79 | $9.66 | $9.79 | $9.79 | 994 |
| 2022-01-28 | $8.80 | $8.98 | $8.80 | $8.98 | $8.98 | 1,057 |
| 2022-01-27 | $9.16 | $9.17 | $8.96 | $8.96 | $8.96 | 5,347 |
| 2022-01-26 | $9.50 | $9.50 | $9.31 | $9.37 | $9.37 | 5,990 |
| 2022-01-25 | $9.31 | $9.52 | $9.31 | $9.48 | $9.48 | 6,697 |
| 2022-01-24 | $9.46 | $9.46 | $9.12 | $9.45 | $9.45 | 10,928 |
| 2022-01-21 | $10.00 | $10.00 | $9.70 | $9.70 | $9.70 | 2,332 |
| 2022-01-20 | $10.13 | $10.26 | $10.02 | $10.02 | $10.02 | 1,288 |
| 2022-01-19 | $9.62 | $9.84 | $9.62 | $9.71 | $9.71 | 1,042 |
| 2022-01-18 | $9.73 | $9.73 | $9.66 | $9.66 | $9.66 | 2,512 |
| 2022-01-14 | $9.80 | $9.91 | $9.79 | $9.84 | $9.84 | 2,396 |
| 2022-01-13 | $10.27 | $10.27 | $9.81 | $9.82 | $9.82 | 6,603 |
| 2022-01-12 | $10.24 | $10.36 | $10.20 | $10.26 | $10.26 | 4,385 |
| 2022-01-11 | $9.77 | $10.00 | $9.77 | $10.00 | $10.00 | 6,952 |
| 2022-01-10 | $9.42 | $9.52 | $9.41 | $9.49 | $9.49 | 5,971 |
| 2022-01-07 | $9.71 | $9.71 | $9.48 | $9.48 | $9.48 | 5,887 |
| 2022-01-06 | $9.39 | $9.50 | $9.35 | $9.38 | $9.38 | 1,881 |
| 2022-01-05 | $9.37 | $9.44 | $9.19 | $9.19 | $9.19 | 5,220 |
| 2022-01-04 | $9.51 | $9.51 | $9.45 | $9.48 | $9.48 | 1,442 |
| 2022-01-03 | $9.81 | $9.90 | $9.80 | $9.80 | $9.80 | 3,352 |
| 2021-12-31 | $9.81 | $10.10 | $9.81 | $9.92 | $9.92 | 12,780 |
| 2021-12-30 | $9.81 | $10.12 | $9.78 | $10.12 | $10.12 | 5,796 |
| 2021-12-29 | $9.55 | $9.55 | $9.40 | $9.48 | $9.48 | 8,875 |
| 2021-12-28 | $9.71 | $9.80 | $9.60 | $9.67 | $9.67 | 7,984 |
| 2021-12-27 | $9.79 | $9.93 | $9.79 | $9.84 | $9.84 | 22,353 |
| 2021-12-23 | $9.72 | $9.86 | $9.65 | $9.81 | $9.81 | 16,028 |
| 2021-12-22 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 753 |
| 2021-12-21 | $9.87 | $9.95 | $9.77 | $9.91 | $9.91 | 14,883 |
| 2021-12-20 | $9.58 | $9.58 | $9.38 | $9.39 | $9.39 | 1,410 |
| 2021-12-17 | $9.78 | $9.84 | $9.65 | $9.80 | $9.80 | 4,391 |
| 2021-12-16 | $10.12 | $10.12 | $9.84 | $9.84 | $9.84 | 3,936 |
| 2021-12-15 | $10.08 | $10.08 | $9.85 | $10.06 | $10.06 | 696 |
| 2021-12-14 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 1,382 |
| 2021-12-13 | $10.27 | $10.27 | $10.20 | $10.24 | $10.24 | 1,567 |
| 2021-12-10 | $10.54 | $10.54 | $10.41 | $10.48 | $10.48 | 530 |
| 2021-12-09 | $10.58 | $10.58 | $10.43 | $10.47 | $10.47 | 1,905 |
| 2021-12-08 | $10.60 | $10.62 | $10.60 | $10.62 | $10.62 | 539 |
| 2021-12-07 | $10.50 | $10.66 | $10.50 | $10.61 | $10.61 | 6,381 |
| 2021-12-06 | $9.99 | $10.22 | $9.99 | $10.22 | $10.22 | 2,440 |
| 2021-12-03 | $10.39 | $10.39 | $9.77 | $9.97 | $9.97 | 6,388 |
| 2021-12-02 | $10.55 | $10.55 | $10.35 | $10.54 | $10.54 | 937 |
| 2021-12-01 | $10.92 | $10.92 | $10.58 | $10.58 | $10.58 | 1,275 |
| 2021-11-30 | $10.96 | $10.96 | $10.74 | $10.74 | $10.74 | 3,622 |
| 2021-11-29 | $11.02 | $11.02 | $10.90 | $10.93 | $10.93 | 1,778 |
| 2021-11-26 | $11.04 | $11.25 | $10.60 | $11.05 | $11.05 | 5,789 |
| 2021-11-24 | $11.32 | $11.46 | $11.32 | $11.46 | $11.46 | 1,830 |
| 2021-11-23 | $11.49 | $11.51 | $11.33 | $11.37 | $11.37 | 1,935 |
| 2021-11-22 | $11.72 | $11.75 | $11.47 | $11.51 | $11.51 | 2,899 |
| 2021-11-19 | $11.94 | $11.94 | $11.83 | $11.84 | $11.84 | 1,214 |
| 2021-11-18 | $12.10 | $12.10 | $11.80 | $11.84 | $11.84 | 4,686 |
| 2021-11-17 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 43 |
| 2021-11-16 | $12.59 | $12.60 | $12.55 | $12.58 | $12.58 | 939 |
| 2021-11-15 | $12.61 | $12.62 | $12.45 | $12.49 | $12.49 | 1,467 |
| 2021-11-12 | $12.55 | $12.61 | $12.50 | $12.59 | $12.59 | 2,126 |
| 2021-11-11 | $12.57 | $12.57 | $12.48 | $12.52 | $12.52 | 2,314 |
| 2021-11-10 | $12.16 | $12.16 | $12.02 | $12.03 | $12.03 | 425 |
| 2021-11-09 | $11.90 | $12.00 | $11.90 | $11.96 | $11.96 | 5,298 |
| 2021-11-08 | $11.86 | $12.00 | $11.86 | $12.00 | $12.00 | 1,815 |
| 2021-11-05 | $12.02 | $12.02 | $11.87 | $11.88 | $11.88 | 3,054 |
| 2021-11-04 | $12.24 | $12.24 | $11.99 | $11.99 | $11.99 | 1,976 |
| 2021-11-03 | $11.94 | $12.15 | $11.94 | $12.15 | $12.15 | 2,366 |
| 2021-11-02 | $12.14 | $12.14 | $11.94 | $11.97 | $11.97 | 2,411 |
| 2021-11-01 | $11.87 | $12.30 | $11.87 | $12.30 | $12.30 | 2,224 |
| 2021-10-29 | $12.04 | $12.04 | $11.86 | $11.89 | $11.89 | 3,539 |
| 2021-10-28 | $12.14 | $12.24 | $12.14 | $12.24 | $12.24 | 825 |
| 2021-10-27 | $12.27 | $12.27 | $12.16 | $12.16 | $12.16 | 4,011 |
| 2021-10-26 | $12.62 | $12.62 | $12.32 | $12.32 | $12.32 | 1,000 |
| 2021-10-25 | $12.73 | $12.78 | $12.70 | $12.71 | $12.71 | 688 |
| 2021-10-22 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 164 |
| 2021-10-21 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 366 |
| 2021-10-20 | $12.96 | $13.00 | $12.91 | $12.94 | $12.94 | 1,422 |
| 2021-10-19 | $12.61 | $12.84 | $12.61 | $12.84 | $12.84 | 583 |
| 2021-10-18 | $12.47 | $12.53 | $12.47 | $12.47 | $12.47 | 649 |
| 2021-10-15 | $12.26 | $12.34 | $12.26 | $12.34 | $12.34 | 1,025 |
| 2021-10-14 | $12.20 | $12.26 | $12.19 | $12.21 | $12.21 | 872 |
| 2021-10-13 | $12.21 | $12.34 | $12.21 | $12.25 | $12.25 | 701 |
| 2021-10-12 | $12.01 | $12.01 | $11.97 | $12.00 | $12.00 | 1,529 |
| 2021-10-11 | $12.23 | $12.23 | $12.05 | $12.05 | $12.05 | 3,774 |
| 2021-10-08 | $12.14 | $12.21 | $12.12 | $12.18 | $12.18 | 1,171 |
| 2021-10-07 | $11.77 | $12.19 | $11.77 | $12.08 | $12.08 | 4,558 |
| 2021-10-06 | $11.20 | $11.43 | $11.20 | $11.43 | $11.43 | 1,911 |
| 2021-10-05 | $11.24 | $11.47 | $11.24 | $11.40 | $11.40 | 1,513 |
| 2021-10-04 | $11.52 | $11.52 | $11.19 | $11.25 | $11.25 | 2,407 |
| 2021-10-01 | $11.64 | $11.76 | $11.53 | $11.76 | $11.76 | 650 |
| 2021-09-30 | $11.77 | $11.78 | $11.77 | $11.77 | $11.77 | 523 |
| 2021-09-29 | $11.64 | $11.64 | $11.56 | $11.57 | $11.57 | 1,538 |
| 2021-09-28 | $11.80 | $11.80 | $11.64 | $11.74 | $11.74 | 3,506 |
| 2021-09-27 | $11.92 | $12.04 | $11.92 | $12.04 | $12.04 | 1,016 |
| 2021-09-24 | $11.85 | $11.94 | $11.85 | $11.90 | $11.90 | 727 |
| 2021-09-23 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 578 |
| 2021-09-22 | $12.08 | $12.12 | $12.08 | $12.10 | $12.10 | 1,331 |
| 2021-09-21 | $11.83 | $11.91 | $11.80 | $11.90 | $11.90 | 1,428 |
| 2021-09-20 | $12.00 | $12.80 | $11.66 | $11.66 | $11.66 | 8,974 |
| 2021-09-17 | $12.23 | $12.23 | $12.20 | $12.20 | $12.20 | 1,254 |
| 2021-09-16 | $12.16 | $12.20 | $12.16 | $12.20 | $12.20 | 5,853 |
| 2021-09-15 | $12.22 | $12.22 | $12.08 | $12.10 | $12.10 | 5,781 |
| 2021-09-14 | $12.45 | $12.48 | $12.36 | $12.39 | $12.39 | 2,140 |
| 2021-09-13 | $12.61 | $12.62 | $12.50 | $12.50 | $12.50 | 1,469 |
| 2021-09-10 | $12.97 | $13.10 | $12.80 | $12.80 | $12.80 | 4,438 |
| 2021-09-09 | $12.74 | $12.95 | $12.74 | $12.89 | $12.89 | 9,395 |
| 2021-09-08 | $13.39 | $13.39 | $12.98 | $13.01 | $13.01 | 5,050 |
| 2021-09-07 | $13.37 | $13.65 | $13.37 | $13.57 | $13.57 | 4,639 |
| 2021-09-03 | $13.13 | $13.20 | $13.12 | $13.20 | $13.20 | 1,372 |
| 2021-09-02 | $13.30 | $13.30 | $13.18 | $13.18 | $13.18 | 740 |
| 2021-09-01 | $13.08 | $13.47 | $13.08 | $13.29 | $13.29 | 4,613 |
| 2021-08-31 | $12.63 | $12.95 | $12.63 | $12.95 | $12.95 | 19,244 |
| 2021-08-30 | $12.35 | $12.55 | $12.35 | $12.52 | $12.52 | 6,252 |
| 2021-08-27 | $12.45 | $12.50 | $12.43 | $12.50 | $12.50 | 2,985 |
| 2021-08-26 | $12.55 | $12.56 | $12.55 | $12.56 | $12.56 | 592 |
| 2021-08-25 | $12.69 | $12.72 | $12.59 | $12.72 | $12.72 | 2,541 |
| 2021-08-24 | $12.26 | $12.84 | $12.16 | $12.84 | $12.84 | 10,442 |
| 2021-08-23 | $11.71 | $11.77 | $11.64 | $11.77 | $11.77 | 2,270 |
| 2021-08-20 | $11.51 | $11.62 | $11.45 | $11.45 | $11.45 | 3,304 |
| 2021-08-19 | $11.47 | $11.58 | $11.44 | $11.55 | $11.55 | 8,462 |
| 2021-08-18 | $11.78 | $11.88 | $11.76 | $11.86 | $11.86 | 1,987 |
| 2021-08-17 | $11.89 | $12.00 | $11.66 | $11.77 | $11.77 | 8,846 |
| 2021-08-16 | $12.35 | $12.35 | $12.05 | $12.11 | $12.11 | 15,942 |
| 2021-08-13 | $12.67 | $12.67 | $12.50 | $12.57 | $12.57 | 2,533 |
| 2021-08-12 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 195 |
| 2021-08-11 | $12.93 | $12.95 | $12.90 | $12.95 | $12.95 | 530 |
| 2021-08-10 | $13.10 | $13.10 | $12.94 | $12.95 | $12.95 | 1,463 |
| 2021-08-09 | $12.81 | $12.93 | $12.80 | $12.89 | $12.89 | 3,451 |
| 2021-08-06 | $12.66 | $12.66 | $12.59 | $12.59 | $12.59 | 1,652 |
| 2021-08-05 | $12.61 | $12.78 | $12.61 | $12.74 | $12.74 | 2,186 |
| 2021-08-04 | $12.77 | $12.88 | $12.70 | $12.74 | $12.74 | 2,467 |
| 2021-08-03 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 712 |
| 2021-08-02 | $12.82 | $13.08 | $12.82 | $12.98 | $12.98 | 1,299 |
| 2021-07-30 | $12.95 | $12.96 | $12.84 | $12.84 | $12.84 | 5,533 |
| 2021-07-29 | $13.18 | $13.18 | $13.03 | $13.10 | $13.10 | 1,240 |
| 2021-07-28 | $12.62 | $13.09 | $12.62 | $13.04 | $13.04 | 1,703 |
| 2021-07-27 | $12.20 | $12.25 | $11.80 | $12.00 | $12.00 | 6,776 |
| 2021-07-26 | $12.93 | $13.18 | $12.66 | $12.67 | $12.67 | 12,535 |
| 2021-07-23 | $13.93 | $13.93 | $13.54 | $13.58 | $13.58 | 9,463 |
| 2021-07-22 | $14.28 | $14.29 | $14.28 | $14.29 | $14.29 | 411 |
| 2021-07-21 | $14.09 | $14.24 | $14.09 | $14.24 | $14.24 | 197 |
| 2021-07-20 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 322 |
| 2021-07-19 | $14.36 | $14.36 | $14.03 | $14.11 | $14.11 | 1,816 |
| 2021-07-16 | $14.66 | $14.70 | $14.43 | $14.46 | $14.46 | 2,207 |
| 2021-07-15 | $14.60 | $14.72 | $14.56 | $14.63 | $14.63 | 3,570 |
| 2021-07-14 | $14.73 | $14.73 | $14.60 | $14.62 | $14.62 | 4,623 |
| 2021-07-13 | $14.52 | $14.83 | $14.52 | $14.64 | $14.64 | 3,477 |
| 2021-07-12 | $14.33 | $14.35 | $14.27 | $14.30 | $14.30 | 3,948 |
| 2021-07-09 | $14.38 | $14.44 | $14.38 | $14.44 | $14.44 | 1,237 |
| 2021-07-08 | $14.00 | $14.12 | $14.00 | $14.10 | $14.10 | 3,554 |
| 2021-07-07 | $14.61 | $14.64 | $14.50 | $14.51 | $14.51 | 1,622 |
| 2021-07-06 | $14.99 | $14.99 | $14.64 | $14.67 | $14.67 | 3,610 |
| 2021-07-02 | $15.18 | $15.26 | $15.15 | $15.15 | $15.15 | 2,802 |
| 2021-07-01 | $15.59 | $15.59 | $15.30 | $15.32 | $15.32 | 792 |
| 2021-06-30 | $15.54 | $15.61 | $15.54 | $15.59 | $15.59 | 2,960 |
| 2021-06-29 | $15.58 | $15.77 | $15.58 | $15.77 | $15.77 | 2,135 |
| 2021-06-28 | $15.67 | $15.68 | $15.54 | $15.58 | $15.58 | 3,448 |
| 2021-06-25 | $15.52 | $15.60 | $15.48 | $15.50 | $15.50 | 2,821 |
| 2021-06-24 | $15.21 | $15.47 | $15.21 | $15.42 | $15.42 | 1,488 |
| 2021-06-23 | $15.17 | $15.17 | $15.09 | $15.09 | $15.09 | 3,028 |
| 2021-06-22 | $14.77 | $14.86 | $14.75 | $14.86 | $14.86 | 5,644 |
| 2021-06-21 | $14.92 | $14.97 | $14.88 | $14.97 | $14.97 | 1,973 |
| 2021-06-18 | $15.15 | $15.15 | $15.04 | $15.04 | $15.04 | 824 |
| 2021-06-17 | $14.92 | $15.11 | $14.92 | $15.11 | $15.11 | 4,362 |
| 2021-06-16 | $14.93 | $15.00 | $14.85 | $14.85 | $14.85 | 1,446 |
| 2021-06-15 | $15.18 | $15.18 | $14.98 | $14.98 | $14.98 | 3,316 |
| 2021-06-14 | $15.10 | $15.30 | $15.10 | $15.21 | $15.21 | 7,054 |
| 2021-06-11 | $15.12 | $15.12 | $15.05 | $15.08 | $15.08 | 2,069 |
| 2021-06-10 | $15.05 | $15.17 | $15.05 | $15.13 | $15.13 | 4,434 |
| 2021-06-09 | $14.97 | $15.15 | $14.97 | $15.15 | $15.15 | 20,993 |
| 2021-06-08 | $15.00 | $15.00 | $14.89 | $14.89 | $14.89 | 2,080 |
| 2021-06-07 | $15.06 | $15.10 | $15.01 | $15.05 | $15.05 | 1,156 |
| 2021-06-04 | $15.26 | $15.29 | $15.18 | $15.26 | $15.26 | 1,813 |
| 2021-06-03 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 276 |
| 2021-06-02 | $15.57 | $15.57 | $15.52 | $15.56 | $15.56 | 644 |
| 2021-06-01 | $15.54 | $15.67 | $15.51 | $15.67 | $15.67 | 4,528 |
| 2021-05-28 | $14.95 | $15.09 | $14.95 | $15.08 | $15.08 | 3,545 |
| 2021-05-27 | $14.90 | $14.96 | $14.90 | $14.96 | $14.96 | 2,309 |
| 2021-05-26 | $15.14 | $15.14 | $14.94 | $15.00 | $15.00 | 2,807 |
| 2021-05-25 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 351 |
| 2021-05-24 | $14.80 | $14.82 | $14.75 | $14.80 | $14.80 | 5,472 |
| 2021-05-21 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 273 |
| 2021-05-20 | $14.69 | $14.91 | $14.69 | $14.87 | $14.87 | 6,779 |
| 2021-05-19 | $14.36 | $14.62 | $14.33 | $14.53 | $14.53 | 1,393 |
| 2021-05-18 | $14.52 | $14.77 | $14.52 | $14.65 | $14.65 | 2,954 |
| 2021-05-17 | $14.30 | $14.39 | $14.30 | $14.39 | $14.39 | 756 |
| 2021-05-14 | $14.05 | $14.29 | $14.05 | $14.29 | $14.29 | 5,191 |
| 2021-05-13 | $14.27 | $14.38 | $13.82 | $13.96 | $13.96 | 20,982 |
| 2021-05-12 | $14.50 | $14.53 | $14.41 | $14.47 | $14.47 | 2,593 |
| 2021-05-11 | $14.07 | $14.76 | $14.07 | $14.73 | $14.73 | 10,630 |
| 2021-05-10 | $15.23 | $15.23 | $14.66 | $14.68 | $14.68 | 9,078 |
| 2021-05-07 | $15.42 | $15.43 | $15.35 | $15.35 | $15.35 | 3,945 |
| 2021-05-06 | $15.31 | $15.38 | $15.25 | $15.32 | $15.32 | 4,343 |
| 2021-05-05 | $15.53 | $15.69 | $15.34 | $15.34 | $15.34 | 1,876 |
| 2021-05-04 | $15.54 | $15.54 | $15.25 | $15.36 | $15.36 | 13,522 |
| 2021-05-03 | $15.74 | $15.96 | $15.72 | $15.72 | $15.72 | 4,463 |
| 2021-04-30 | $15.92 | $15.94 | $15.75 | $15.80 | $15.80 | 1,921 |
| 2021-04-29 | $16.08 | $16.08 | $16.00 | $16.06 | $16.06 | 1,916 |
| 2021-04-28 | $17.15 | $17.15 | $16.26 | $16.38 | $16.38 | 2,222 |
| 2021-04-27 | $16.20 | $16.34 | $16.20 | $16.28 | $16.28 | 2,915 |
| 2021-04-26 | $16.00 | $16.12 | $15.98 | $16.06 | $16.06 | 4,511 |
| 2021-04-23 | $16.12 | $16.21 | $16.11 | $16.21 | $16.21 | 2,799 |
| 2021-04-22 | $15.94 | $15.96 | $15.80 | $15.84 | $15.84 | 2,601 |
| 2021-04-21 | $15.51 | $15.71 | $15.51 | $15.67 | $15.67 | 2,785 |
| 2021-04-20 | $15.53 | $15.55 | $15.38 | $15.55 | $15.55 | 5,809 |
| 2021-04-19 | $15.86 | $15.86 | $15.64 | $15.76 | $15.76 | 6,734 |
| 2021-04-16 | $15.85 | $15.95 | $15.80 | $15.80 | $15.80 | 7,581 |
| 2021-04-15 | $15.79 | $15.83 | $15.79 | $15.83 | $15.83 | 1,069 |
| 2021-04-14 | $15.92 | $15.92 | $15.75 | $15.75 | $15.75 | 2,557 |
| 2021-04-13 | $15.52 | $15.93 | $15.52 | $15.81 | $15.81 | 2,269 |
| 2021-04-12 | $15.69 | $15.78 | $15.69 | $15.71 | $15.71 | 6,043 |
| 2021-04-09 | $15.92 | $15.95 | $15.84 | $15.95 | $15.95 | 6,572 |
| 2021-04-08 | $16.12 | $16.19 | $16.12 | $16.14 | $16.14 | 3,630 |
| 2021-04-07 | $16.13 | $16.13 | $15.94 | $15.98 | $15.98 | 7,875 |
| 2021-04-06 | $16.18 | $16.58 | $16.18 | $16.55 | $16.55 | 2,425 |
| 2021-04-05 | $16.38 | $16.38 | $16.06 | $16.16 | $16.16 | 4,757 |
| 2021-04-01 | $16.25 | $16.45 | $16.19 | $16.22 | $16.22 | 2,911 |
| 2021-03-31 | $15.69 | $15.89 | $15.69 | $15.85 | $15.85 | 2,377 |
| 2021-03-30 | $15.50 | $15.82 | $15.49 | $15.71 | $15.71 | 3,927 |
| 2021-03-29 | $15.55 | $15.55 | $15.30 | $15.37 | $15.37 | 9,026 |
| 2021-03-26 | $15.59 | $15.83 | $15.02 | $15.61 | $15.61 | 8,005 |
| 2021-03-25 | $15.50 | $15.72 | $15.50 | $15.50 | $15.50 | 8,653 |
| 2021-03-24 | $16.56 | $16.56 | $15.69 | $15.69 | $15.69 | 11,166 |
| 2021-03-23 | $16.70 | $16.84 | $16.70 | $16.73 | $16.73 | 4,064 |
| 2021-03-22 | $17.00 | $17.05 | $16.91 | $17.02 | $17.02 | 4,757 |
| 2021-03-19 | $16.89 | $17.10 | $16.89 | $17.08 | $17.08 | 3,913 |
| 2021-03-18 | $16.96 | $17.11 | $16.92 | $16.92 | $16.92 | 5,853 |
| 2021-03-17 | $17.10 | $17.38 | $16.81 | $17.23 | $17.23 | 4,647 |
| 2021-03-16 | $17.45 | $17.46 | $17.29 | $17.41 | $17.41 | 2,384 |
| 2021-03-15 | $17.08 | $17.25 | $17.01 | $17.25 | $17.25 | 5,649 |
| 2021-03-12 | $17.28 | $17.32 | $17.11 | $17.32 | $17.32 | 4,852 |
| 2021-03-11 | $17.57 | $17.85 | $17.46 | $17.80 | $17.80 | 7,109 |
| 2021-03-10 | $17.30 | $17.33 | $16.80 | $16.90 | $16.90 | 9,603 |
| 2021-03-09 | $16.57 | $17.17 | $16.57 | $17.17 | $17.17 | 6,007 |
| 2021-03-08 | $16.87 | $16.87 | $16.17 | $16.25 | $16.25 | 9,516 |
| 2021-03-05 | $17.43 | $17.51 | $16.73 | $17.31 | $17.31 | 30,323 |
| 2021-03-04 | $18.04 | $18.04 | $17.08 | $17.40 | $17.40 | 15,285 |
| 2021-03-03 | $18.71 | $18.71 | $18.10 | $18.22 | $18.22 | 10,160 |
| 2021-03-02 | $18.89 | $18.89 | $18.52 | $18.61 | $18.61 | 7,225 |
| 2021-03-01 | $18.55 | $18.91 | $18.55 | $18.87 | $18.87 | 7,688 |
| 2021-02-26 | $18.05 | $18.17 | $17.79 | $18.04 | $18.04 | 19,309 |
| 2021-02-25 | $18.67 | $18.69 | $18.04 | $18.20 | $18.20 | 15,182 |
| 2021-02-24 | $18.87 | $18.87 | $18.44 | $18.70 | $18.70 | 15,582 |
| 2021-02-23 | $18.90 | $19.22 | $18.24 | $19.22 | $19.22 | 17,426 |
| 2021-02-22 | $20.20 | $20.30 | $19.21 | $19.21 | $19.21 | 23,170 |
| 2021-02-19 | $19.99 | $20.29 | $19.99 | $20.18 | $20.18 | 6,147 |
| 2021-02-18 | $19.87 | $19.93 | $19.52 | $19.92 | $19.92 | 18,632 |
| 2021-02-17 | $21.00 | $21.00 | $20.17 | $20.38 | $20.38 | 31,188 |
| 2021-02-16 | $20.61 | $20.62 | $20.37 | $20.45 | $20.45 | 25,514 |
| 2021-02-12 | $20.18 | $22.52 | $20.09 | $20.27 | $20.27 | 12,969 |
| 2021-02-11 | $20.16 | $20.39 | $20.07 | $20.23 | $20.23 | 19,019 |
| 2021-02-10 | $19.95 | $20.64 | $19.49 | $19.87 | $19.87 | 29,675 |
| 2021-02-09 | $19.26 | $19.49 | $19.26 | $19.44 | $19.44 | 31,357 |
| 2021-02-08 | $19.22 | $19.22 | $19.03 | $19.06 | $19.06 | 15,174 |
| 2021-02-05 | $19.05 | $19.19 | $18.91 | $19.10 | $19.10 | 15,336 |
| 2021-02-04 | $18.91 | $18.98 | $18.84 | $18.93 | $18.93 | 27,757 |
| 2021-02-03 | $18.69 | $18.90 | $18.69 | $18.75 | $18.75 | 12,146 |
| 2021-02-02 | $18.38 | $18.56 | $18.25 | $18.51 | $18.51 | 10,644 |
| 2021-02-01 | $17.63 | $18.07 | $17.63 | $18.05 | $18.05 | 18,530 |
| 2021-01-29 | $17.50 | $17.69 | $17.24 | $17.33 | $17.33 | 9,869 |
| 2021-01-28 | $17.51 | $17.84 | $17.44 | $17.75 | $17.75 | 6,409 |
| 2021-01-27 | $17.76 | $17.88 | $17.50 | $17.51 | $17.51 | 13,722 |
| 2021-01-26 | $18.48 | $18.48 | $18.08 | $18.15 | $18.15 | 24,489 |
| 2021-01-25 | $18.75 | $18.86 | $18.38 | $18.53 | $18.53 | 28,487 |
| 2021-01-22 | $17.90 | $18.11 | $17.86 | $18.06 | $18.06 | 26,811 |
| 2021-01-21 | $18.15 | $18.15 | $17.80 | $18.00 | $18.00 | 23,268 |
| 2021-01-20 | $17.99 | $18.15 | $17.90 | $18.06 | $18.06 | 28,732 |
| 2021-01-19 | $17.24 | $17.50 | $17.24 | $17.43 | $17.43 | 28,586 |
| 2021-01-15 | $16.74 | $16.74 | $16.55 | $16.61 | $16.61 | 30,098 |
| 2021-01-14 | $16.80 | $17.00 | $16.80 | $16.90 | $16.90 | 20,234 |
| 2021-01-13 | $16.61 | $16.67 | $16.41 | $16.56 | $16.56 | 22,233 |
| 2021-01-12 | $16.64 | $16.66 | $16.53 | $16.61 | $16.61 | 7,998 |
| 2021-01-11 | $16.71 | $16.71 | $16.50 | $16.55 | $16.55 | 16,524 |
| 2021-01-08 | $16.59 | $16.97 | $16.50 | $16.97 | $16.97 | 9,915 |
| 2021-01-07 | $16.16 | $16.27 | $16.05 | $16.24 | $16.24 | 6,759 |
| 2021-01-06 | $16.48 | $16.59 | $15.99 | $16.11 | $16.11 | 30,007 |
| 2021-01-05 | $16.06 | $16.65 | $16.06 | $16.65 | $16.65 | 12,417 |
| 2021-01-04 | $16.21 | $16.24 | $15.86 | $15.96 | $15.96 | 19,911 |
| 2020-12-31 | $16.15 | $16.15 | $15.97 | $16.07 | $16.07 | 8,190 |
| 2020-12-30 | $15.70 | $16.15 | $15.70 | $16.12 | $16.12 | 18,967 |
| 2020-12-29 | $15.15 | $15.54 | $15.15 | $15.50 | $15.50 | 16,075 |
| 2020-12-28 | $15.24 | $15.24 | $14.87 | $14.97 | $14.97 | 18,985 |
| 2020-12-24 | $15.24 | $15.30 | $15.07 | $15.24 | $15.24 | 9,861 |
| 2020-12-23 | $15.38 | $15.44 | $15.32 | $15.41 | $15.41 | 23,037 |
| 2020-12-22 | $15.31 | $15.41 | $15.22 | $15.32 | $15.32 | 13,442 |
| 2020-12-21 | $15.23 | $15.51 | $15.23 | $15.44 | $15.44 | 13,356 |
| 2020-12-18 | $15.64 | $15.64 | $15.45 | $15.56 | $15.56 | 15,232 |
| 2020-12-17 | $15.45 | $15.60 | $15.44 | $15.55 | $15.55 | 15,242 |
| 2020-12-16 | $15.17 | $15.39 | $15.17 | $15.35 | $15.35 | 48,126 |
| 2020-12-15 | $15.08 | $15.19 | $15.06 | $15.17 | $15.17 | 3,645 |
| 2020-12-14 | $15.22 | $15.22 | $15.15 | $15.16 | $15.16 | 56,787 |
| 2020-12-11 | $15.23 | $15.40 | $15.23 | $15.30 | $15.30 | 16,880 |
| 2020-12-10 | $15.09 | $15.38 | $15.09 | $15.35 | $15.35 | 4,358 |
| 2020-12-09 | $15.32 | $15.36 | $15.11 | $15.11 | $15.11 | 5,715 |
| 2020-12-08 | $15.26 | $15.42 | $15.26 | $15.39 | $15.39 | 66,731 |
| 2020-12-07 | $15.27 | $15.27 | $15.10 | $15.18 | $15.18 | 10,774 |
| 2020-12-04 | $15.28 | $15.28 | $15.21 | $15.23 | $15.23 | 5,560 |
| 2020-12-03 | $15.02 | $15.15 | $15.00 | $15.07 | $15.07 | 3,823 |
| 2020-12-02 | $14.87 | $14.89 | $14.61 | $14.84 | $14.84 | 7,398 |
| 2020-12-01 | $15.09 | $15.09 | $14.91 | $14.94 | $14.94 | 5,770 |
| 2020-11-30 | $15.23 | $15.23 | $14.86 | $14.98 | $14.98 | 15,309 |
| 2020-11-27 | $15.17 | $15.36 | $15.06 | $15.33 | $15.33 | 8,863 |
| 2020-11-25 | $15.10 | $15.10 | $15.03 | $15.03 | $15.03 | 7,320 |
| 2020-11-24 | $15.30 | $15.30 | $15.12 | $15.24 | $15.24 | 19,427 |
| 2020-11-23 | $15.23 | $15.25 | $15.01 | $15.05 | $15.05 | 34,559 |
| 2020-11-20 | $14.87 | $15.15 | $14.87 | $15.08 | $15.08 | 6,270 |
| 2020-11-19 | $14.72 | $14.84 | $14.72 | $14.81 | $14.81 | 5,047 |
| 2020-11-18 | $14.89 | $14.89 | $14.59 | $14.59 | $14.59 | 8,831 |
| 2020-11-17 | $14.89 | $14.89 | $14.75 | $14.79 | $14.79 | 56,079 |
| 2020-11-16 | $15.50 | $15.58 | $15.00 | $15.03 | $15.03 | 30,069 |
| 2020-11-13 | $14.86 | $15.12 | $14.86 | $15.12 | $15.12 | 7,253 |
| 2020-11-12 | $14.84 | $14.93 | $14.50 | $14.53 | $14.53 | 14,128 |
| 2020-11-11 | $14.32 | $14.32 | $14.23 | $14.24 | $14.24 | 2,434 |
Global X Emerging Markets Internet & E-commerce ETF (EWEB) News Headlines
Recent Global X Emerging Markets Internet & E-commerce ETF (EWEB) News
Similar Companies to Global X Emerging Markets Internet & E-commerce ETF (EWEB) 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 | -- | -- | -- |