FMQQ The Next Frontier Internet & Ecommerce ETF (FMQQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$13.23 ($-0.20) -1.47%
FMQQ The Next Frontier Internet & Ecommerce ETF - Daily Information
Click for more stock information on FMQQ The Next Frontier Internet & Ecommerce ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.32 |
| Previous Close | $13.23 |
| High | $13.32 |
| Low | $13.20 |
| Adjusted Open | $13.32 |
| Previous Adjusted Close | $13.23 |
| Adjusted High | $13.32 |
| Adjusted Low | $13.20 |
About FMQQ The Next Frontier Internet & Ecommerce ETF (FMQQ)
FMQQ The Next Frontier Internet & Ecommerce ETF
Invest in FMQQ The Next Frontier Internet & Ecommerce ETF (FMQQ)
Historical Stock Data for FMQQ The Next Frontier Internet & Ecommerce ETF (FMQQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | $13.32 | $13.32 | $13.20 | $13.23 | $13.23 | 984 |
| 2024-11-07 | $13.56 | $13.56 | $13.43 | $13.43 | $13.43 | 2,990 |
| 2024-11-06 | $13.30 | $13.51 | $13.30 | $13.51 | $13.51 | 2,942 |
| 2024-11-05 | $13.35 | $13.39 | $13.35 | $13.39 | $13.39 | 426 |
| 2024-11-04 | $13.29 | $13.30 | $13.28 | $13.30 | $13.30 | 2,953 |
| 2024-11-01 | $13.39 | $13.41 | $13.28 | $13.28 | $13.28 | 11,563 |
| 2024-10-31 | $13.36 | $13.36 | $13.26 | $13.30 | $13.30 | 7,625 |
| 2024-10-30 | $13.48 | $13.49 | $13.48 | $13.48 | $13.48 | 2,396 |
| 2024-10-29 | $13.49 | $13.56 | $13.48 | $13.49 | $13.49 | 7,368 |
| 2024-10-28 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 106 |
| 2024-10-25 | $13.46 | $13.46 | $13.35 | $13.36 | $13.36 | 2,433 |
| 2024-10-24 | $13.40 | $13.51 | $13.40 | $13.51 | $13.51 | 1,349 |
| 2024-10-23 | $13.54 | $13.54 | $13.39 | $13.41 | $13.41 | 837 |
| 2024-10-22 | $13.42 | $13.43 | $13.33 | $13.42 | $13.42 | 7,994 |
| 2024-10-21 | $13.46 | $13.52 | $13.44 | $13.52 | $13.52 | 8,829 |
| 2024-10-18 | $13.36 | $13.50 | $13.36 | $13.47 | $13.47 | 15,577 |
| 2024-10-17 | $13.40 | $13.43 | $13.34 | $13.37 | $13.37 | 24,366 |
| 2024-10-16 | $13.42 | $13.48 | $13.42 | $13.47 | $13.47 | 1,322 |
| 2024-10-15 | $13.49 | $13.49 | $13.37 | $13.39 | $13.39 | 6,140 |
| 2024-10-14 | $13.58 | $13.58 | $13.45 | $13.56 | $13.56 | 13,141 |
| 2024-10-11 | $13.46 | $13.51 | $13.46 | $13.50 | $13.50 | 1,603 |
| 2024-10-10 | $13.33 | $13.39 | $13.33 | $13.39 | $13.39 | 4,914 |
| 2024-10-09 | $13.35 | $13.40 | $13.35 | $13.40 | $13.40 | 2,530 |
| 2024-10-08 | $13.33 | $13.38 | $13.33 | $13.37 | $13.37 | 837 |
| 2024-10-07 | $13.25 | $13.25 | $13.14 | $13.14 | $13.14 | 2,619 |
| 2024-10-04 | $13.28 | $13.35 | $13.28 | $13.35 | $13.35 | 3,002 |
| 2024-10-03 | $13.26 | $13.29 | $13.20 | $13.24 | $13.24 | 12,254 |
| 2024-10-02 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 952 |
| 2024-10-01 | $13.51 | $13.54 | $13.49 | $13.54 | $13.54 | 2,098 |
| 2024-09-30 | $13.62 | $13.62 | $13.47 | $13.50 | $13.50 | 18,811 |
| 2024-09-27 | $13.78 | $13.78 | $13.70 | $13.70 | $13.70 | 6,531 |
| 2024-09-26 | $13.94 | $13.94 | $13.72 | $13.73 | $13.73 | 12,395 |
| 2024-09-25 | $13.74 | $13.81 | $13.74 | $13.80 | $13.80 | 870 |
| 2024-09-24 | $13.77 | $13.88 | $13.77 | $13.83 | $13.83 | 19,187 |
| 2024-09-23 | $13.73 | $13.82 | $13.73 | $13.79 | $13.79 | 13,871 |
| 2024-09-20 | $13.90 | $13.90 | $13.56 | $13.69 | $13.69 | 10,028 |
| 2024-09-19 | $13.65 | $13.74 | $13.57 | $13.67 | $13.67 | 12,168 |
| 2024-09-18 | $13.64 | $13.69 | $13.58 | $13.59 | $13.59 | 5,536 |
| 2024-09-17 | $13.57 | $13.57 | $13.49 | $13.57 | $13.57 | 4,787 |
| 2024-09-16 | $13.51 | $13.54 | $13.48 | $13.52 | $13.52 | 11,125 |
| 2024-09-13 | $13.45 | $13.63 | $13.45 | $13.58 | $13.58 | 19,692 |
| 2024-09-12 | $13.41 | $13.45 | $13.41 | $13.43 | $13.43 | 7,947 |
| 2024-09-11 | $13.09 | $13.27 | $13.09 | $13.26 | $13.26 | 731 |
| 2024-09-10 | $13.02 | $13.07 | $12.97 | $13.06 | $13.06 | 4,165 |
| 2024-09-09 | $13.06 | $13.08 | $13.03 | $13.03 | $13.03 | 2,422 |
| 2024-09-06 | $12.97 | $12.97 | $12.84 | $12.94 | $12.94 | 7,084 |
| 2024-09-05 | $13.24 | $13.24 | $13.18 | $13.21 | $13.21 | 2,904 |
| 2024-09-04 | $13.24 | $13.24 | $13.17 | $13.19 | $13.19 | 7,314 |
| 2024-09-03 | $13.23 | $13.27 | $13.18 | $13.20 | $13.20 | 1,119 |
| 2024-08-30 | $13.38 | $13.40 | $13.35 | $13.39 | $13.39 | 3,049 |
| 2024-08-29 | $13.25 | $13.27 | $13.19 | $13.23 | $13.23 | 1,534 |
| 2024-08-28 | $13.28 | $13.28 | $13.17 | $13.20 | $13.20 | 3,747 |
| 2024-08-27 | $13.40 | $13.40 | $13.38 | $13.40 | $13.40 | 3,808 |
| 2024-08-26 | $13.49 | $13.49 | $13.39 | $13.40 | $13.40 | 4,091 |
| 2024-08-23 | $13.38 | $13.43 | $13.38 | $13.43 | $13.43 | 2,947 |
| 2024-08-22 | $13.35 | $13.35 | $13.25 | $13.25 | $13.25 | 2,552 |
| 2024-08-21 | $13.32 | $13.37 | $13.32 | $13.35 | $13.35 | 1,730 |
| 2024-08-20 | $13.52 | $13.52 | $13.29 | $13.31 | $13.31 | 1,667 |
| 2024-08-19 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 3 |
| 2024-08-16 | $13.20 | $13.25 | $13.19 | $13.21 | $13.21 | 2,952 |
| 2024-08-15 | $12.92 | $13.13 | $12.92 | $13.10 | $13.10 | 2,346 |
| 2024-08-14 | $12.90 | $12.93 | $12.83 | $12.88 | $12.88 | 1,240 |
| 2024-08-13 | $12.65 | $12.77 | $12.65 | $12.77 | $12.77 | 1,178 |
| 2024-08-12 | $12.55 | $12.57 | $12.55 | $12.56 | $12.56 | 3,111 |
| 2024-08-09 | $12.45 | $12.50 | $12.45 | $12.49 | $12.49 | 5,617 |
| 2024-08-08 | $12.30 | $12.42 | $12.30 | $12.42 | $12.42 | 8,220 |
| 2024-08-07 | $12.27 | $12.31 | $12.11 | $12.16 | $12.16 | 3,325 |
| 2024-08-06 | $11.86 | $12.06 | $11.86 | $12.01 | $12.01 | 3,204 |
| 2024-08-05 | $11.68 | $11.96 | $11.68 | $11.90 | $11.90 | 7,268 |
| 2024-08-02 | $12.08 | $12.16 | $12.06 | $12.15 | $12.15 | 37,580 |
| 2024-08-01 | $12.37 | $12.37 | $12.13 | $12.15 | $12.15 | 11,769 |
| 2024-07-31 | $12.40 | $12.45 | $12.38 | $12.41 | $12.41 | 1,237 |
| 2024-07-30 | $12.34 | $12.34 | $12.26 | $12.32 | $12.32 | 6,314 |
| 2024-07-29 | $12.45 | $12.45 | $12.38 | $12.38 | $12.38 | 6,926 |
| 2024-07-26 | $12.25 | $12.44 | $12.16 | $12.41 | $12.41 | 8,041 |
| 2024-07-25 | $12.36 | $12.36 | $12.25 | $12.25 | $12.25 | 429 |
| 2024-07-24 | $12.43 | $12.43 | $12.27 | $12.27 | $12.27 | 3,858 |
| 2024-07-23 | $12.46 | $12.50 | $12.39 | $12.42 | $12.42 | 14,708 |
| 2024-07-22 | $12.51 | $12.51 | $12.44 | $12.50 | $12.50 | 3,587 |
| 2024-07-19 | $12.51 | $12.51 | $12.44 | $12.46 | $12.46 | 1,366 |
| 2024-07-18 | $12.59 | $12.59 | $12.51 | $12.51 | $12.51 | 600 |
| 2024-07-17 | $12.64 | $12.64 | $12.61 | $12.62 | $12.62 | 3,939 |
| 2024-07-16 | $12.77 | $12.78 | $12.74 | $12.77 | $12.77 | 2,067 |
| 2024-07-15 | $12.81 | $12.87 | $12.81 | $12.85 | $12.85 | 10,966 |
| 2024-07-12 | $12.87 | $12.88 | $12.84 | $12.88 | $12.88 | 1,332 |
| 2024-07-11 | $12.72 | $12.73 | $12.63 | $12.69 | $12.69 | 7,820 |
| 2024-07-10 | $12.64 | $12.66 | $12.64 | $12.66 | $12.66 | 2,661 |
| 2024-07-09 | $12.54 | $12.60 | $12.54 | $12.59 | $12.59 | 21,993 |
| 2024-07-08 | $12.53 | $12.53 | $12.51 | $12.51 | $12.51 | 2,786 |
| 2024-07-05 | $12.43 | $12.45 | $12.36 | $12.45 | $12.45 | 5,771 |
| 2024-07-03 | $12.38 | $12.38 | $12.36 | $12.36 | $12.36 | 4,796 |
| 2024-07-02 | $12.26 | $12.27 | $12.25 | $12.27 | $12.27 | 2,025 |
| 2024-07-01 | $12.29 | $12.32 | $12.27 | $12.30 | $12.30 | 2,790 |
| 2024-06-28 | $12.39 | $12.40 | $12.34 | $12.36 | $12.36 | 6,484 |
| 2024-06-27 | $12.38 | $12.42 | $12.38 | $12.42 | $12.42 | 4,886 |
| 2024-06-26 | $12.28 | $12.35 | $12.28 | $12.35 | $12.35 | 2,042 |
| 2024-06-25 | $12.28 | $12.31 | $12.18 | $12.29 | $12.29 | 33,698 |
| 2024-06-24 | $12.30 | $12.34 | $12.25 | $12.25 | $12.25 | 3,944 |
| 2024-06-21 | $12.28 | $12.28 | $12.19 | $12.24 | $12.24 | 12,825 |
| 2024-06-20 | $12.19 | $12.23 | $12.17 | $12.23 | $12.23 | 5,448 |
| 2024-06-18 | $12.22 | $12.26 | $12.22 | $12.22 | $12.22 | 18,739 |
| 2024-06-17 | $12.17 | $12.24 | $12.14 | $12.22 | $12.22 | 6,822 |
| 2024-06-14 | $12.14 | $12.21 | $12.14 | $12.20 | $12.20 | 4,899 |
| 2024-06-13 | $12.25 | $12.27 | $12.15 | $12.21 | $12.21 | 6,977 |
| 2024-06-12 | $12.34 | $12.35 | $12.31 | $12.31 | $12.31 | 1,235 |
| 2024-06-11 | $12.16 | $12.22 | $12.16 | $12.21 | $12.21 | 2,747 |
| 2024-06-10 | $12.24 | $12.26 | $12.24 | $12.26 | $12.26 | 1,270 |
| 2024-06-07 | $12.31 | $12.32 | $12.28 | $12.28 | $12.28 | 2,807 |
| 2024-06-06 | $12.26 | $12.33 | $12.26 | $12.33 | $12.33 | 4,377 |
| 2024-06-05 | $12.09 | $12.23 | $12.09 | $12.23 | $12.23 | 605 |
| 2024-06-04 | $11.98 | $12.05 | $11.96 | $11.98 | $11.98 | 6,887 |
| 2024-06-03 | $12.34 | $12.34 | $12.23 | $12.31 | $12.31 | 6,012 |
| 2024-05-31 | $12.19 | $12.19 | $12.06 | $12.17 | $12.17 | 4,157 |
| 2024-05-30 | $12.23 | $12.23 | $12.21 | $12.22 | $12.22 | 5,766 |
| 2024-05-29 | $12.19 | $12.21 | $12.17 | $12.21 | $12.21 | 977 |
| 2024-05-28 | $12.41 | $12.41 | $12.35 | $12.40 | $12.40 | 8,479 |
| 2024-05-24 | $12.42 | $12.53 | $12.38 | $12.46 | $12.46 | 15,982 |
| 2024-05-23 | $12.49 | $12.49 | $12.33 | $12.39 | $12.39 | 30,866 |
| 2024-05-22 | $12.54 | $12.56 | $12.46 | $12.46 | $12.46 | 2,078 |
| 2024-05-21 | $12.61 | $12.65 | $12.58 | $12.61 | $12.61 | 8,913 |
| 2024-05-20 | $12.62 | $12.68 | $12.62 | $12.68 | $12.68 | 3,009 |
| 2024-05-17 | $12.70 | $12.70 | $12.69 | $12.69 | $12.69 | 657 |
| 2024-05-16 | $12.55 | $12.62 | $12.55 | $12.60 | $12.60 | 2,428 |
| 2024-05-15 | $12.48 | $12.58 | $12.46 | $12.55 | $12.55 | 3,986 |
| 2024-05-14 | $12.28 | $12.41 | $12.28 | $12.37 | $12.37 | 8,103 |
| 2024-05-13 | $12.25 | $12.26 | $12.20 | $12.22 | $12.22 | 1,777 |
| 2024-05-10 | $12.30 | $12.30 | $12.27 | $12.27 | $12.27 | 656 |
| 2024-05-09 | $12.22 | $12.28 | $12.19 | $12.20 | $12.20 | 16,434 |
| 2024-05-08 | $12.29 | $12.36 | $12.28 | $12.36 | $12.36 | 2,664 |
| 2024-05-07 | $12.39 | $12.45 | $12.36 | $12.39 | $12.39 | 3,608 |
| 2024-05-06 | $12.48 | $12.52 | $12.48 | $12.50 | $12.50 | 856 |
| 2024-05-03 | $12.35 | $12.47 | $12.35 | $12.47 | $12.47 | 1,344 |
| 2024-05-02 | $12.09 | $12.20 | $12.05 | $12.20 | $12.20 | 2,070 |
| 2024-05-01 | $11.95 | $12.10 | $11.94 | $12.01 | $12.01 | 3,089 |
| 2024-04-30 | $12.07 | $12.09 | $12.02 | $12.02 | $12.02 | 2,550 |
| 2024-04-29 | $12.13 | $12.17 | $12.11 | $12.17 | $12.17 | 4,225 |
| 2024-04-26 | $11.97 | $12.05 | $11.97 | $12.04 | $12.04 | 3,421 |
| 2024-04-25 | $11.98 | $12.05 | $11.95 | $12.05 | $12.05 | 5,863 |
| 2024-04-24 | $12.03 | $12.03 | $11.96 | $12.02 | $12.02 | 6,532 |
| 2024-04-23 | $12.01 | $12.02 | $11.99 | $12.01 | $12.01 | 7,296 |
| 2024-04-22 | $11.79 | $11.94 | $11.79 | $11.93 | $11.93 | 2,637 |
| 2024-04-19 | $11.69 | $11.73 | $11.67 | $11.68 | $11.68 | 9,889 |
| 2024-04-18 | $11.75 | $11.82 | $11.72 | $11.73 | $11.73 | 8,201 |
| 2024-04-17 | $11.75 | $11.75 | $11.67 | $11.69 | $11.69 | 12,462 |
| 2024-04-16 | $11.58 | $11.78 | $11.58 | $11.69 | $11.69 | 7,543 |
| 2024-04-15 | $11.92 | $11.92 | $11.73 | $11.73 | $11.73 | 4,279 |
| 2024-04-12 | $11.97 | $12.03 | $11.92 | $11.92 | $11.92 | 8,899 |
| 2024-04-11 | $12.09 | $12.11 | $12.05 | $12.11 | $12.11 | 6,780 |
| 2024-04-10 | $12.08 | $12.13 | $12.08 | $12.11 | $12.11 | 14,455 |
| 2024-04-09 | $12.26 | $12.26 | $12.21 | $12.26 | $12.26 | 2,415 |
| 2024-04-08 | $12.17 | $12.27 | $12.17 | $12.20 | $12.20 | 6,984 |
| 2024-04-05 | $12.11 | $12.20 | $12.11 | $12.20 | $12.20 | 5,333 |
| 2024-04-04 | $12.15 | $12.20 | $12.00 | $12.00 | $12.00 | 5,279 |
| 2024-04-03 | $11.97 | $12.09 | $11.96 | $12.03 | $12.03 | 28,029 |
| 2024-04-02 | $11.97 | $12.03 | $11.95 | $12.03 | $12.03 | 7,932 |
| 2024-04-01 | $12.12 | $12.12 | $12.06 | $12.06 | $12.06 | 1,699 |
| 2024-03-28 | $12.08 | $12.10 | $12.06 | $12.07 | $12.07 | 13,365 |
| 2024-03-27 | $12.05 | $12.05 | $11.97 | $12.02 | $12.02 | 4,595 |
| 2024-03-26 | $12.08 | $12.11 | $12.05 | $12.05 | $12.05 | 9,048 |
| 2024-03-25 | $11.98 | $11.99 | $11.97 | $11.97 | $11.97 | 1,257 |
| 2024-03-22 | $11.96 | $12.01 | $11.96 | $11.98 | $11.98 | 12,568 |
| 2024-03-21 | $12.10 | $12.10 | $12.02 | $12.04 | $12.04 | 35,180 |
| 2024-03-20 | $11.86 | $12.05 | $11.86 | $12.02 | $12.02 | 11,665 |
| 2024-03-19 | $11.64 | $11.85 | $11.64 | $11.85 | $11.85 | 13,700 |
| 2024-03-18 | $11.96 | $11.96 | $11.87 | $11.91 | $11.91 | 7,763 |
| 2024-03-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 747 |
| 2024-03-14 | $12.10 | $12.13 | $11.95 | $11.96 | $11.96 | 14,843 |
| 2024-03-13 | $12.00 | $12.05 | $11.98 | $12.00 | $12.00 | 7,549 |
| 2024-03-12 | $12.05 | $12.15 | $12.05 | $12.11 | $12.11 | 10,091 |
| 2024-03-11 | $11.94 | $12.12 | $11.94 | $12.02 | $12.02 | 18,988 |
| 2024-03-08 | $11.98 | $11.99 | $11.88 | $11.88 | $11.88 | 1,756 |
| 2024-03-07 | $11.95 | $12.00 | $11.94 | $11.94 | $11.94 | 1,954 |
| 2024-03-06 | $11.79 | $11.91 | $11.79 | $11.90 | $11.90 | 1,104 |
| 2024-03-05 | $11.68 | $11.69 | $11.63 | $11.64 | $11.64 | 10,057 |
| 2024-03-04 | $11.89 | $11.90 | $11.80 | $11.81 | $11.81 | 39,004 |
| 2024-03-01 | $11.79 | $11.93 | $11.79 | $11.88 | $11.88 | 9,900 |
| 2024-02-29 | $11.76 | $11.79 | $11.67 | $11.69 | $11.69 | 19,215 |
| 2024-02-28 | $11.13 | $11.76 | $11.13 | $11.65 | $11.65 | 16,985 |
| 2024-02-27 | $11.72 | $11.82 | $11.72 | $11.77 | $11.77 | 7,560 |
| 2024-02-26 | $11.64 | $11.70 | $11.64 | $11.65 | $11.65 | 11,499 |
| 2024-02-23 | $11.69 | $11.72 | $11.65 | $11.72 | $11.72 | 6,391 |
| 2024-02-22 | $11.71 | $11.75 | $11.71 | $11.75 | $11.75 | 1,134 |
| 2024-02-21 | $11.61 | $11.62 | $11.58 | $11.59 | $11.59 | 11,061 |
| 2024-02-20 | $11.67 | $11.69 | $11.62 | $11.69 | $11.69 | 5,763 |
| 2024-02-16 | $11.66 | $11.71 | $11.48 | $11.67 | $11.67 | 23,130 |
| 2024-02-15 | $11.62 | $11.69 | $11.62 | $11.69 | $11.69 | 3,999 |
| 2024-02-14 | $11.46 | $11.55 | $11.46 | $11.55 | $11.55 | 14,876 |
| 2024-02-13 | $11.26 | $11.33 | $11.21 | $11.25 | $11.25 | 4,751 |
| 2024-02-12 | $11.58 | $11.58 | $11.50 | $11.50 | $11.50 | 5,510 |
| 2024-02-09 | $11.41 | $11.52 | $11.41 | $11.52 | $11.52 | 2,311 |
| 2024-02-08 | $11.26 | $11.39 | $11.26 | $11.33 | $11.33 | 15,718 |
| 2024-02-07 | $11.32 | $11.39 | $11.30 | $11.38 | $11.38 | 17,827 |
| 2024-02-06 | $11.33 | $11.33 | $11.25 | $11.32 | $11.32 | 9,558 |
| 2024-02-05 | $11.31 | $11.37 | $11.28 | $11.35 | $11.35 | 23,801 |
| 2024-02-02 | $11.36 | $11.50 | $11.36 | $11.48 | $11.48 | 28,254 |
| 2024-02-01 | $11.19 | $11.25 | $11.19 | $11.25 | $11.25 | 10,158 |
| 2024-01-31 | $11.15 | $11.17 | $11.07 | $11.11 | $11.11 | 3,067 |
| 2024-01-30 | $11.18 | $11.20 | $11.03 | $11.09 | $11.09 | 15,097 |
| 2024-01-29 | $11.26 | $11.39 | $11.26 | $11.33 | $11.33 | 22,805 |
| 2024-01-26 | $11.23 | $11.31 | $11.23 | $11.29 | $11.29 | 23,483 |
| 2024-01-25 | $11.22 | $11.25 | $11.21 | $11.22 | $11.22 | 7,596 |
| 2024-01-24 | $11.32 | $11.36 | $11.26 | $11.26 | $11.26 | 43,946 |
| 2024-01-23 | $11.09 | $11.17 | $11.09 | $11.17 | $11.17 | 10,131 |
| 2024-01-22 | $11.12 | $11.28 | $11.12 | $11.15 | $11.15 | 24,606 |
| 2024-01-19 | $11.14 | $11.24 | $11.11 | $11.21 | $11.21 | 19,681 |
| 2024-01-18 | $11.16 | $11.17 | $11.12 | $11.14 | $11.14 | 5,044 |
| 2024-01-17 | $11.06 | $11.10 | $11.02 | $11.05 | $11.05 | 65,152 |
| 2024-01-16 | $11.31 | $11.42 | $11.30 | $11.36 | $11.36 | 71,276 |
| 2024-01-12 | $11.60 | $11.60 | $11.48 | $11.57 | $11.57 | 12,697 |
| 2024-01-11 | $11.50 | $11.50 | $11.39 | $11.50 | $11.50 | 947 |
| 2024-01-10 | $11.37 | $11.41 | $11.32 | $11.40 | $11.40 | 6,264 |
| 2024-01-09 | $11.29 | $11.30 | $11.28 | $11.28 | $11.28 | 10,107 |
| 2024-01-08 | $11.14 | $11.31 | $11.14 | $11.28 | $11.28 | 13,263 |
| 2024-01-05 | $11.19 | $11.24 | $11.16 | $11.16 | $11.16 | 5,673 |
| 2024-01-04 | $11.01 | $11.15 | $11.01 | $11.06 | $11.06 | 4,281 |
| 2024-01-03 | $10.98 | $11.02 | $10.97 | $10.99 | $10.99 | 4,529 |
| 2024-01-02 | $11.19 | $11.19 | $11.03 | $11.05 | $11.05 | 5,069 |
| 2023-12-29 | $11.27 | $11.27 | $11.19 | $11.22 | $11.22 | 10,123 |
| 2023-12-28 | $11.32 | $11.32 | $11.26 | $11.27 | $11.27 | 10,353 |
| 2023-12-27 | $11.22 | $11.28 | $11.22 | $11.28 | $11.28 | 5,958 |
| 2023-12-26 | $11.12 | $11.12 | $11.10 | $11.11 | $11.11 | 3,777 |
| 2023-12-22 | $11.10 | $11.15 | $11.10 | $11.11 | $11.09 | 6,324 |
| 2023-12-21 | $11.10 | $11.19 | $11.10 | $11.19 | $11.18 | 6,528 |
| 2023-12-20 | $11.20 | $11.20 | $10.99 | $10.99 | $10.97 | 4,750 |
| 2023-12-19 | $11.20 | $11.35 | $11.20 | $11.32 | $11.31 | 8,699 |
| 2023-12-18 | $10.88 | $11.20 | $10.88 | $11.16 | $11.14 | 7,546 |
| 2023-12-15 | $11.24 | $11.26 | $11.13 | $11.16 | $11.14 | 5,077 |
| 2023-12-14 | $11.16 | $11.35 | $11.16 | $11.26 | $11.25 | 6,047 |
| 2023-12-13 | $10.90 | $10.98 | $10.74 | $10.98 | $10.97 | 50,583 |
| 2023-12-12 | $10.89 | $10.94 | $10.85 | $10.94 | $10.93 | 2,399 |
| 2023-12-11 | $10.80 | $10.95 | $10.80 | $10.92 | $10.92 | 10,724 |
| 2023-12-08 | $11.07 | $11.08 | $10.98 | $11.02 | $11.02 | 5,902 |
| 2023-12-07 | $10.96 | $11.03 | $10.96 | $11.01 | $11.01 | 8,447 |
| 2023-12-06 | $10.93 | $10.99 | $10.90 | $10.92 | $10.92 | 8,470 |
| 2023-12-05 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 738 |
| 2023-12-04 | $10.93 | $10.95 | $10.88 | $10.92 | $10.92 | 35,028 |
| 2023-12-01 | $10.93 | $11.00 | $10.79 | $10.99 | $10.99 | 30,335 |
| 2023-11-30 | $10.85 | $10.85 | $10.76 | $10.82 | $10.82 | 5,350 |
| 2023-11-29 | $10.95 | $10.95 | $10.90 | $10.90 | $10.90 | 1,020 |
| 2023-11-28 | $10.90 | $10.95 | $10.90 | $10.91 | $10.91 | 4,416 |
| 2023-11-27 | $10.78 | $10.85 | $10.78 | $10.84 | $10.84 | 13,761 |
| 2023-11-24 | $10.75 | $10.81 | $10.75 | $10.81 | $10.81 | 2,007 |
| 2023-11-22 | $10.81 | $10.81 | $10.74 | $10.74 | $10.74 | 589 |
| 2023-11-21 | $10.68 | $10.69 | $10.67 | $10.67 | $10.67 | 330 |
| 2023-11-20 | $10.67 | $10.71 | $10.67 | $10.71 | $10.71 | 1,340 |
| 2023-11-17 | $10.61 | $10.68 | $10.61 | $10.62 | $10.62 | 1,226 |
| 2023-11-16 | $10.57 | $10.61 | $10.57 | $10.60 | $10.60 | 7,103 |
| 2023-11-15 | $10.60 | $10.61 | $10.58 | $10.58 | $10.58 | 1,311 |
| 2023-11-14 | $10.50 | $10.57 | $10.50 | $10.56 | $10.56 | 6,814 |
| 2023-11-13 | $10.33 | $10.38 | $10.33 | $10.35 | $10.35 | 6,093 |
| 2023-11-10 | $10.24 | $10.40 | $10.24 | $10.38 | $10.38 | 3,040 |
| 2023-11-09 | $10.38 | $10.38 | $10.23 | $10.23 | $10.23 | 1,040 |
| 2023-11-08 | $10.28 | $10.31 | $10.24 | $10.29 | $10.29 | 7,561 |
| 2023-11-07 | $10.31 | $10.42 | $10.31 | $10.42 | $10.42 | 1,635 |
| 2023-11-06 | $10.31 | $10.31 | $10.24 | $10.26 | $10.26 | 11,161 |
| 2023-11-03 | $10.30 | $10.36 | $10.30 | $10.36 | $10.36 | 942 |
| 2023-11-02 | $9.91 | $10.00 | $9.91 | $9.98 | $9.98 | 8,856 |
| 2023-11-01 | $9.75 | $9.79 | $9.69 | $9.79 | $9.79 | 5,582 |
| 2023-10-31 | $9.63 | $9.78 | $9.63 | $9.74 | $9.74 | 4,579 |
| 2023-10-30 | $9.79 | $9.79 | $9.71 | $9.71 | $9.71 | 2,908 |
| 2023-10-27 | $9.69 | $9.69 | $9.56 | $9.61 | $9.61 | 1,346 |
| 2023-10-26 | $9.62 | $9.62 | $9.56 | $9.56 | $9.56 | 7,611 |
| 2023-10-25 | $9.82 | $9.82 | $9.75 | $9.77 | $9.77 | 545 |
| 2023-10-24 | $10.05 | $10.05 | $9.98 | $9.98 | $9.98 | 2,660 |
| 2023-10-23 | $9.93 | $9.93 | $9.84 | $9.84 | $9.84 | 48,061 |
| 2023-10-20 | $9.96 | $10.03 | $9.96 | $10.00 | $10.00 | 1,803 |
| 2023-10-19 | $10.15 | $10.18 | $10.05 | $10.05 | $10.05 | 5,462 |
| 2023-10-18 | $10.21 | $10.21 | $10.09 | $10.12 | $10.12 | 4,531 |
| 2023-10-17 | $10.32 | $10.35 | $10.32 | $10.32 | $10.32 | 819 |
| 2023-10-16 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 190 |
| 2023-10-13 | $10.29 | $10.29 | $10.21 | $10.23 | $10.23 | 2,548 |
| 2023-10-12 | $10.31 | $10.34 | $10.25 | $10.29 | $10.29 | 11,158 |
| 2023-10-11 | $10.47 | $10.47 | $10.37 | $10.43 | $10.43 | 5,037 |
| 2023-10-10 | $10.37 | $10.42 | $10.37 | $10.40 | $10.40 | 202 |
| 2023-10-09 | $10.20 | $10.24 | $10.20 | $10.24 | $10.24 | 213 |
| 2023-10-06 | $10.08 | $10.37 | $10.08 | $10.31 | $10.31 | 3,582 |
| 2023-10-05 | $10.13 | $10.19 | $10.13 | $10.17 | $10.17 | 6,398 |
| 2023-10-04 | $10.12 | $10.14 | $10.09 | $10.14 | $10.14 | 4,935 |
| 2023-10-03 | $10.18 | $10.22 | $10.14 | $10.16 | $10.16 | 13,775 |
| 2023-10-02 | $10.37 | $10.37 | $10.28 | $10.33 | $10.33 | 4,336 |
| 2023-09-29 | $10.52 | $10.52 | $10.39 | $10.39 | $10.39 | 15,553 |
| 2023-09-28 | $10.25 | $10.41 | $10.25 | $10.40 | $10.40 | 4,969 |
| 2023-09-27 | $10.32 | $10.35 | $10.28 | $10.30 | $10.30 | 3,704 |
| 2023-09-26 | $10.30 | $10.30 | $10.23 | $10.26 | $10.26 | 919 |
| 2023-09-25 | $10.31 | $10.45 | $10.31 | $10.41 | $10.41 | 12,603 |
| 2023-09-22 | $10.42 | $10.42 | $10.24 | $10.24 | $10.24 | 19,773 |
| 2023-09-21 | $10.45 | $10.45 | $10.31 | $10.31 | $10.31 | 13,600 |
| 2023-09-20 | $10.75 | $10.75 | $10.60 | $10.61 | $10.61 | 5,549 |
| 2023-09-19 | $10.81 | $10.81 | $10.71 | $10.74 | $10.74 | 3,471 |
| 2023-09-18 | $10.88 | $10.89 | $10.87 | $10.88 | $10.88 | 2,379 |
| 2023-09-15 | $10.96 | $10.96 | $10.88 | $10.93 | $10.93 | 9,967 |
| 2023-09-14 | $10.95 | $11.02 | $10.93 | $10.96 | $10.96 | 10,014 |
| 2023-09-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 69 |
| 2023-09-12 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 322 |
| 2023-09-11 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 103 |
| 2023-09-08 | $10.89 | $10.89 | $10.85 | $10.85 | $10.85 | 4,639 |
| 2023-09-07 | $10.85 | $10.89 | $10.85 | $10.86 | $10.86 | 6,545 |
| 2023-09-06 | $10.87 | $10.92 | $10.82 | $10.87 | $10.87 | 11,641 |
| 2023-09-05 | $10.90 | $10.95 | $10.90 | $10.91 | $10.91 | 2,097 |
| 2023-09-01 | $10.97 | $11.04 | $10.97 | $11.04 | $11.04 | 2,060 |
| 2023-08-31 | $10.98 | $10.99 | $10.92 | $10.95 | $10.95 | 939 |
| 2023-08-30 | $10.89 | $10.94 | $10.89 | $10.94 | $10.94 | 473 |
| 2023-08-29 | $10.89 | $10.95 | $10.89 | $10.94 | $10.94 | 825 |
| 2023-08-28 | $10.68 | $10.74 | $10.68 | $10.74 | $10.74 | 2,295 |
| 2023-08-25 | $10.65 | $10.74 | $10.64 | $10.72 | $10.72 | 18,869 |
| 2023-08-24 | $10.81 | $10.81 | $10.68 | $10.68 | $10.68 | 3,142 |
| 2023-08-23 | $10.91 | $10.91 | $10.87 | $10.87 | $10.87 | 928 |
| 2023-08-22 | $10.70 | $10.70 | $10.65 | $10.70 | $10.70 | 1,890 |
| 2023-08-21 | $10.64 | $10.70 | $10.64 | $10.70 | $10.70 | 450 |
| 2023-08-18 | $10.65 | $10.65 | $10.62 | $10.62 | $10.62 | 972 |
| 2023-08-17 | $10.62 | $10.62 | $10.56 | $10.60 | $10.60 | 2,358 |
| 2023-08-16 | $10.92 | $10.92 | $10.79 | $10.83 | $10.83 | 4,617 |
| 2023-08-15 | $11.01 | $11.01 | $10.89 | $10.92 | $10.92 | 4,079 |
| 2023-08-14 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 42 |
| 2023-08-11 | $11.30 | $11.32 | $11.28 | $11.28 | $11.28 | 2,553 |
| 2023-08-10 | $11.54 | $11.54 | $11.41 | $11.41 | $11.41 | 19,259 |
| 2023-08-09 | $11.41 | $11.43 | $11.32 | $11.36 | $11.36 | 34,510 |
| 2023-08-08 | $11.34 | $11.35 | $11.34 | $11.35 | $11.35 | 2,313 |
| 2023-08-07 | $11.46 | $11.54 | $11.44 | $11.52 | $11.52 | 6,408 |
| 2023-08-04 | $11.41 | $11.45 | $11.40 | $11.42 | $11.42 | 2,159 |
| 2023-08-03 | $11.36 | $11.42 | $11.36 | $11.40 | $11.40 | 31,644 |
| 2023-08-02 | $11.26 | $11.29 | $11.26 | $11.29 | $11.29 | 357 |
| 2023-08-01 | $11.63 | $11.64 | $11.60 | $11.63 | $11.63 | 3,260 |
| 2023-07-31 | $11.48 | $11.63 | $11.48 | $11.63 | $11.63 | 9,130 |
| 2023-07-28 | $11.43 | $11.49 | $11.42 | $11.45 | $11.45 | 3,440 |
| 2023-07-27 | $11.34 | $11.34 | $11.21 | $11.21 | $11.21 | 665 |
| 2023-07-26 | $11.15 | $11.20 | $11.14 | $11.20 | $11.20 | 660 |
| 2023-07-25 | $11.18 | $11.22 | $11.17 | $11.17 | $11.17 | 3,863 |
| 2023-07-24 | $11.18 | $11.25 | $11.18 | $11.23 | $11.23 | 4,034 |
| 2023-07-21 | $11.21 | $11.26 | $11.21 | $11.26 | $11.26 | 699 |
| 2023-07-20 | $11.16 | $11.16 | $11.09 | $11.10 | $11.10 | 5,156 |
| 2023-07-19 | $11.28 | $11.30 | $11.28 | $11.28 | $11.28 | 1,335 |
| 2023-07-18 | $11.25 | $11.29 | $11.25 | $11.29 | $11.29 | 567 |
| 2023-07-17 | $11.25 | $11.32 | $11.25 | $11.32 | $11.32 | 458 |
| 2023-07-14 | $11.23 | $11.24 | $11.21 | $11.23 | $11.23 | 2,071 |
| 2023-07-13 | $11.27 | $11.33 | $11.21 | $11.30 | $11.30 | 5,182 |
| 2023-07-12 | $11.04 | $11.19 | $11.04 | $11.18 | $11.18 | 3,117 |
| 2023-07-11 | $10.78 | $10.90 | $10.78 | $10.90 | $10.90 | 525 |
| 2023-07-10 | $10.61 | $10.72 | $10.61 | $10.72 | $10.72 | 242 |
| 2023-07-07 | $10.72 | $10.76 | $10.69 | $10.70 | $10.70 | 7,976 |
| 2023-07-06 | $10.71 | $10.71 | $10.65 | $10.65 | $10.65 | 148 |
| 2023-07-05 | $10.91 | $10.91 | $10.84 | $10.86 | $10.86 | 693 |
| 2023-07-03 | $10.94 | $10.99 | $10.92 | $10.94 | $10.94 | 8,704 |
| 2023-06-30 | $10.81 | $10.85 | $10.81 | $10.81 | $10.81 | 3,517 |
| 2023-06-29 | $10.73 | $10.74 | $10.72 | $10.74 | $10.74 | 1,733 |
| 2023-06-28 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 286 |
| 2023-06-27 | $10.68 | $10.75 | $10.68 | $10.75 | $10.75 | 286 |
| 2023-06-26 | $10.76 | $10.76 | $10.61 | $10.61 | $10.61 | 435 |
| 2023-06-23 | $10.67 | $10.70 | $10.64 | $10.70 | $10.70 | 2,301 |
| 2023-06-22 | $10.92 | $10.93 | $10.88 | $10.89 | $10.89 | 1,219 |
| 2023-06-21 | $10.90 | $10.98 | $10.84 | $10.98 | $10.98 | 12,120 |
| 2023-06-20 | $11.02 | $11.07 | $11.02 | $11.04 | $11.04 | 1,227 |
| 2023-06-16 | $11.11 | $11.12 | $11.09 | $11.09 | $11.09 | 11,860 |
| 2023-06-15 | $11.00 | $11.13 | $11.00 | $11.13 | $11.13 | 1,673 |
| 2023-06-14 | $11.08 | $11.10 | $11.06 | $11.10 | $11.10 | 605 |
| 2023-06-13 | $11.22 | $11.22 | $11.10 | $11.12 | $11.12 | 9,353 |
| 2023-06-12 | $11.01 | $11.13 | $11.01 | $11.13 | $11.13 | 7,605 |
| 2023-06-09 | $10.95 | $11.00 | $10.92 | $10.95 | $10.95 | 26,648 |
| 2023-06-08 | $10.91 | $10.91 | $10.80 | $10.86 | $10.86 | 9,330 |
| 2023-06-07 | $10.94 | $10.94 | $10.77 | $10.81 | $10.81 | 26,232 |
| 2023-06-06 | $10.90 | $10.90 | $10.86 | $10.86 | $10.86 | 841 |
| 2023-06-05 | $10.77 | $10.77 | $10.70 | $10.75 | $10.75 | 1,511 |
| 2023-06-02 | $10.83 | $10.83 | $10.80 | $10.80 | $10.80 | 307 |
| 2023-06-01 | $10.59 | $10.68 | $10.59 | $10.68 | $10.68 | 1,107 |
| 2023-05-31 | $10.51 | $10.53 | $10.51 | $10.53 | $10.53 | 3,077 |
| 2023-05-30 | $10.69 | $10.69 | $10.55 | $10.55 | $10.55 | 6,992 |
| 2023-05-26 | $10.66 | $10.71 | $10.66 | $10.70 | $10.70 | 14,583 |
| 2023-05-25 | $10.65 | $10.65 | $10.59 | $10.65 | $10.65 | 3,655 |
| 2023-05-24 | $10.64 | $10.69 | $10.64 | $10.68 | $10.68 | 3,401 |
| 2023-05-23 | $10.87 | $10.88 | $10.75 | $10.75 | $10.75 | 2,217 |
| 2023-05-22 | $10.88 | $10.95 | $10.88 | $10.94 | $10.94 | 4,737 |
| 2023-05-19 | $10.79 | $10.89 | $10.79 | $10.85 | $10.85 | 5,302 |
| 2023-05-18 | $10.81 | $10.81 | $10.79 | $10.81 | $10.81 | 1,033 |
| 2023-05-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 107 |
| 2023-05-16 | $10.96 | $10.96 | $10.78 | $10.79 | $10.79 | 6,788 |
| 2023-05-15 | $11.00 | $11.12 | $11.00 | $11.12 | $11.12 | 658 |
| 2023-05-12 | $10.95 | $10.96 | $10.92 | $10.92 | $10.92 | 885 |
| 2023-05-11 | $11.00 | $11.06 | $11.00 | $11.06 | $11.06 | 2,298 |
| 2023-05-10 | $11.00 | $11.07 | $10.98 | $11.03 | $11.03 | 3,369 |
| 2023-05-09 | $10.98 | $10.99 | $10.94 | $10.94 | $10.94 | 1,871 |
| 2023-05-08 | $10.98 | $11.04 | $10.98 | $11.04 | $11.04 | 581 |
| 2023-05-05 | $10.69 | $10.84 | $10.69 | $10.82 | $10.82 | 2,619 |
| 2023-05-04 | $10.64 | $10.64 | $10.57 | $10.57 | $10.57 | 6,491 |
| 2023-05-03 | $10.48 | $10.58 | $10.48 | $10.50 | $10.50 | 5,712 |
| 2023-05-02 | $10.52 | $10.52 | $10.42 | $10.48 | $10.48 | 12,011 |
| 2023-05-01 | $10.55 | $10.57 | $10.50 | $10.53 | $10.53 | 10,033 |
| 2023-04-28 | $10.41 | $10.54 | $10.41 | $10.52 | $10.52 | 6,196 |
| 2023-04-27 | $10.28 | $10.31 | $10.28 | $10.31 | $10.31 | 1,080 |
| 2023-04-26 | $10.16 | $10.18 | $10.11 | $10.11 | $10.11 | 2,099 |
| 2023-04-25 | $10.12 | $10.12 | $10.06 | $10.07 | $10.07 | 1,366 |
| 2023-04-24 | $10.30 | $10.30 | $10.27 | $10.29 | $10.29 | 310 |
| 2023-04-21 | $10.24 | $10.29 | $10.24 | $10.29 | $10.29 | 133 |
| 2023-04-20 | $10.32 | $10.32 | $10.29 | $10.29 | $10.29 | 103 |
| 2023-04-19 | $10.24 | $10.38 | $10.24 | $10.36 | $10.36 | 1,458 |
| 2023-04-18 | $10.43 | $10.44 | $10.42 | $10.44 | $10.44 | 3,160 |
| 2023-04-17 | $10.42 | $10.44 | $10.42 | $10.44 | $10.44 | 12,740 |
| 2023-04-14 | $10.47 | $10.50 | $10.46 | $10.50 | $10.50 | 1,607 |
| 2023-04-13 | $10.53 | $10.54 | $10.50 | $10.50 | $10.50 | 2,504 |
| 2023-04-12 | $10.33 | $10.33 | $10.21 | $10.21 | $10.21 | 20,346 |
| 2023-04-11 | $10.26 | $10.28 | $10.26 | $10.28 | $10.28 | 1,706 |
| 2023-04-10 | $10.03 | $10.12 | $10.03 | $10.12 | $10.12 | 9,364 |
| 2023-04-06 | $10.19 | $10.26 | $10.19 | $10.26 | $10.26 | 745 |
| 2023-04-05 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 737 |
| 2023-04-04 | $10.50 | $10.51 | $10.45 | $10.46 | $10.46 | 7,195 |
| 2023-04-03 | $10.38 | $10.44 | $10.35 | $10.44 | $10.44 | 3,386 |
| 2023-03-31 | $10.47 | $10.47 | $10.45 | $10.45 | $10.45 | 1,474 |
| 2023-03-30 | $10.30 | $10.34 | $10.28 | $10.31 | $10.31 | 4,217 |
| 2023-03-29 | $10.11 | $10.20 | $10.11 | $10.20 | $10.20 | 1,206 |
| 2023-03-28 | $10.09 | $10.09 | $10.04 | $10.06 | $10.06 | 1,394 |
| 2023-03-27 | $10.07 | $10.10 | $10.00 | $10.07 | $10.07 | 8,470 |
| 2023-03-24 | $9.98 | $10.05 | $9.95 | $10.02 | $10.02 | 8,626 |
| 2023-03-23 | $10.07 | $10.17 | $10.06 | $10.12 | $10.12 | 60,271 |
| 2023-03-22 | $9.97 | $10.11 | $9.91 | $9.91 | $9.91 | 5,125 |
| 2023-03-21 | $9.85 | $10.03 | $9.85 | $9.96 | $9.96 | 7,927 |
| 2023-03-20 | $9.83 | $9.86 | $9.80 | $9.80 | $9.80 | 4,739 |
| 2023-03-17 | $9.91 | $9.91 | $9.84 | $9.90 | $9.90 | 7,319 |
| 2023-03-16 | $9.75 | $9.97 | $9.74 | $9.97 | $9.97 | 2,043 |
| 2023-03-15 | $9.79 | $9.87 | $9.69 | $9.73 | $9.73 | 42,764 |
| 2023-03-14 | $10.07 | $10.08 | $10.03 | $10.04 | $10.04 | 3,013 |
| 2023-03-13 | $10.01 | $10.07 | $9.97 | $10.05 | $10.05 | 1,642 |
| 2023-03-10 | $10.06 | $10.16 | $9.99 | $10.01 | $10.01 | 3,596 |
| 2023-03-09 | $10.47 | $10.47 | $10.16 | $10.16 | $10.16 | 74,091 |
| 2023-03-08 | $10.53 | $10.58 | $10.53 | $10.58 | $10.58 | 2,379 |
| 2023-03-07 | $10.45 | $10.59 | $10.45 | $10.54 | $10.54 | 1,924 |
| 2023-03-06 | $10.45 | $10.58 | $10.45 | $10.51 | $10.51 | 2,234 |
| 2023-03-03 | $10.36 | $10.43 | $10.31 | $10.42 | $10.42 | 4,158 |
| 2023-03-02 | $10.18 | $10.30 | $10.18 | $10.27 | $10.27 | 483 |
| 2023-03-01 | $10.34 | $10.34 | $10.26 | $10.29 | $10.29 | 10,717 |
| 2023-02-28 | $10.22 | $10.32 | $10.22 | $10.28 | $10.28 | 9,270 |
| 2023-02-27 | $10.17 | $10.31 | $10.15 | $10.24 | $10.24 | 11,124 |
| 2023-02-24 | $10.06 | $10.13 | $10.06 | $10.13 | $10.13 | 12,995 |
| 2023-02-23 | $10.30 | $10.30 | $10.14 | $10.27 | $10.27 | 9,957 |
| 2023-02-22 | $10.15 | $10.21 | $10.15 | $10.18 | $10.18 | 8,511 |
| 2023-02-21 | $10.36 | $10.38 | $10.29 | $10.29 | $10.29 | 4,500 |
| 2023-02-17 | $10.41 | $10.47 | $10.41 | $10.45 | $10.45 | 7,439 |
| 2023-02-16 | $10.57 | $10.74 | $10.57 | $10.63 | $10.63 | 3,988 |
| 2023-02-15 | $10.42 | $10.64 | $10.42 | $10.64 | $10.64 | 4,427 |
| 2023-02-14 | $10.50 | $10.66 | $10.50 | $10.61 | $10.61 | 5,596 |
| 2023-02-13 | $10.52 | $10.62 | $10.48 | $10.53 | $10.53 | 69,295 |
| 2023-02-10 | $10.73 | $10.73 | $10.58 | $10.61 | $10.61 | 91,602 |
| 2023-02-09 | $10.98 | $11.00 | $10.87 | $10.87 | $10.87 | 2,541 |
| 2023-02-08 | $11.04 | $11.04 | $11.00 | $11.01 | $11.01 | 2,843 |
| 2023-02-07 | $10.93 | $11.04 | $10.90 | $11.04 | $11.04 | 2,701 |
| 2023-02-06 | $10.99 | $10.99 | $10.88 | $10.89 | $10.89 | 3,245 |
| 2023-02-03 | $11.22 | $11.30 | $11.07 | $11.10 | $11.10 | 3,190 |
| 2023-02-02 | $11.31 | $11.38 | $11.30 | $11.35 | $11.35 | 17,717 |
| 2023-02-01 | $10.93 | $11.13 | $10.88 | $11.13 | $11.13 | 15,623 |
| 2023-01-31 | $10.90 | $10.98 | $10.90 | $10.97 | $10.97 | 2,125 |
| 2023-01-30 | $10.92 | $10.98 | $10.90 | $10.91 | $10.91 | 5,371 |
| 2023-01-27 | $11.02 | $11.18 | $10.97 | $11.13 | $11.13 | 16,407 |
| 2023-01-26 | $10.91 | $11.00 | $10.90 | $11.00 | $11.00 | 6,471 |
| 2023-01-25 | $10.63 | $10.79 | $10.63 | $10.76 | $10.76 | 12,049 |
| 2023-01-24 | $10.76 | $10.81 | $10.69 | $10.78 | $10.78 | 13,785 |
| 2023-01-23 | $10.75 | $10.83 | $10.75 | $10.78 | $10.78 | 4,774 |
| 2023-01-20 | $10.54 | $10.76 | $10.54 | $10.76 | $10.76 | 1,686 |
| 2023-01-19 | $10.55 | $10.56 | $10.48 | $10.55 | $10.55 | 3,963 |
| 2023-01-18 | $10.73 | $10.73 | $10.60 | $10.61 | $10.61 | 3,837 |
| 2023-01-17 | $10.65 | $10.69 | $10.65 | $10.69 | $10.69 | 4,242 |
| 2023-01-13 | $10.44 | $10.67 | $10.44 | $10.65 | $10.65 | 17,375 |
| 2023-01-12 | $10.44 | $10.56 | $10.30 | $10.54 | $10.54 | 5,970 |
| 2023-01-11 | $10.38 | $10.45 | $10.37 | $10.44 | $10.44 | 4,693 |
| 2023-01-10 | $10.27 | $10.36 | $10.23 | $10.33 | $10.33 | 9,952 |
| 2023-01-09 | $10.11 | $10.34 | $10.11 | $10.22 | $10.22 | 5,127 |
| 2023-01-06 | $9.85 | $10.09 | $9.85 | $10.08 | $10.08 | 9,122 |
| 2023-01-05 | $9.75 | $9.85 | $9.75 | $9.84 | $9.84 | 6,589 |
| 2023-01-04 | $9.76 | $9.84 | $9.76 | $9.84 | $9.84 | 3,604 |
| 2023-01-03 | $9.88 | $9.88 | $9.63 | $9.68 | $9.68 | 4,354 |
| 2022-12-30 | $9.70 | $9.79 | $9.70 | $9.75 | $9.75 | 22,454 |
| 2022-12-29 | $9.75 | $9.91 | $9.75 | $9.90 | $9.90 | 11,355 |
| 2022-12-28 | $9.68 | $9.75 | $9.61 | $9.61 | $9.61 | 11,814 |
| 2022-12-27 | $9.71 | $9.74 | $9.67 | $9.67 | $9.67 | 5,790 |
| 2022-12-23 | $9.54 | $9.58 | $9.51 | $9.51 | $9.51 | 27,106 |
| 2022-12-22 | $9.79 | $9.79 | $9.59 | $9.64 | $9.64 | 45,468 |
| 2022-12-21 | $9.92 | $9.95 | $9.87 | $9.94 | $9.94 | 4,134 |
| 2022-12-20 | $9.92 | $9.98 | $9.91 | $9.91 | $9.91 | 15,469 |
| 2022-12-19 | $9.92 | $9.98 | $9.88 | $9.88 | $9.88 | 4,189 |
| 2022-12-16 | $9.90 | $9.90 | $9.82 | $9.84 | $9.84 | 6,322 |
| 2022-12-15 | $9.98 | $10.01 | $9.85 | $9.85 | $9.85 | 14,116 |
| 2022-12-14 | $10.31 | $10.36 | $10.17 | $10.29 | $10.29 | 20,652 |
| 2022-12-13 | $10.64 | $10.64 | $10.40 | $10.44 | $10.44 | 42,558 |
| 2022-12-12 | $10.20 | $10.25 | $10.14 | $10.25 | $10.25 | 16,341 |
| 2022-12-09 | $10.32 | $10.37 | $10.25 | $10.27 | $10.27 | 18,257 |
| 2022-12-08 | $10.40 | $10.40 | $10.32 | $10.32 | $10.32 | 8,007 |
| 2022-12-07 | $10.23 | $10.29 | $10.14 | $10.19 | $10.19 | 19,224 |
| 2022-12-06 | $10.42 | $10.42 | $10.26 | $10.27 | $10.27 | 9,233 |
| 2022-12-05 | $10.64 | $10.65 | $10.41 | $10.44 | $10.44 | 11,355 |
| 2022-12-02 | $10.67 | $10.87 | $10.67 | $10.84 | $10.84 | 24,681 |
| 2022-12-01 | $10.75 | $10.88 | $10.75 | $10.82 | $10.82 | 20,754 |
| 2022-11-30 | $10.52 | $10.85 | $10.52 | $10.83 | $10.83 | 77,074 |
| 2022-11-29 | $10.43 | $10.47 | $10.34 | $10.38 | $10.38 | 13,377 |
| 2022-11-28 | $10.54 | $10.54 | $10.38 | $10.40 | $10.40 | 9,516 |
| 2022-11-25 | $10.53 | $10.55 | $10.53 | $10.55 | $10.55 | 472 |
| 2022-11-23 | $10.52 | $10.53 | $10.46 | $10.52 | $10.52 | 4,401 |
| 2022-11-22 | $10.41 | $10.46 | $10.35 | $10.42 | $10.42 | 7,969 |
| 2022-11-21 | $10.54 | $10.55 | $10.51 | $10.55 | $10.55 | 7,566 |
| 2022-11-18 | $10.73 | $10.76 | $10.66 | $10.76 | $10.76 | 4,143 |
| 2022-11-17 | $10.59 | $10.72 | $10.59 | $10.70 | $10.70 | 19,234 |
| 2022-11-16 | $10.89 | $10.89 | $10.79 | $10.79 | $10.79 | 13,194 |
| 2022-11-15 | $11.10 | $11.29 | $11.10 | $11.15 | $11.15 | 4,926 |
| 2022-11-14 | $10.70 | $10.81 | $10.70 | $10.74 | $10.74 | 1,981 |
| 2022-11-11 | $10.70 | $10.95 | $10.70 | $10.94 | $10.94 | 6,171 |
| 2022-11-10 | $10.41 | $10.44 | $10.37 | $10.43 | $10.43 | 8,119 |
| 2022-11-09 | $10.07 | $10.07 | $9.89 | $9.91 | $9.91 | 23,355 |
| 2022-11-08 | $10.26 | $10.29 | $10.13 | $10.20 | $10.20 | 2,009 |
| 2022-11-07 | $10.05 | $10.15 | $10.05 | $10.11 | $10.11 | 12,651 |
| 2022-11-04 | $10.12 | $10.12 | $9.96 | $10.04 | $10.04 | 27,530 |
| 2022-11-03 | $9.57 | $9.85 | $9.57 | $9.78 | $9.78 | 8,415 |
| 2022-11-02 | $9.92 | $9.92 | $9.70 | $9.70 | $9.70 | 10,572 |
| 2022-11-01 | $9.91 | $9.98 | $9.80 | $9.83 | $9.83 | 16,443 |
| 2022-10-31 | $9.51 | $9.78 | $9.51 | $9.78 | $9.78 | 14,104 |
| 2022-10-28 | $9.50 | $9.61 | $9.46 | $9.61 | $9.61 | 3,927 |
| 2022-10-27 | $9.49 | $9.55 | $9.42 | $9.46 | $9.46 | 5,966 |
| 2022-10-26 | $9.60 | $9.72 | $9.49 | $9.49 | $9.49 | 31,820 |
| 2022-10-25 | $9.46 | $9.55 | $9.46 | $9.55 | $9.55 | 890 |
| 2022-10-24 | $9.13 | $9.25 | $9.13 | $9.24 | $9.24 | 50,035 |
| 2022-10-21 | $9.33 | $9.47 | $9.25 | $9.47 | $9.47 | 8,567 |
| 2022-10-20 | $9.56 | $9.58 | $9.41 | $9.42 | $9.42 | 17,036 |
| 2022-10-19 | $9.55 | $9.55 | $9.35 | $9.43 | $9.43 | 20,765 |
| 2022-10-18 | $9.77 | $9.77 | $9.60 | $9.60 | $9.60 | 3,196 |
| 2022-10-17 | $9.55 | $9.60 | $9.53 | $9.55 | $9.55 | 3,696 |
| 2022-10-14 | $9.35 | $9.35 | $9.18 | $9.18 | $9.18 | 11,531 |
| 2022-10-13 | $9.19 | $9.53 | $9.17 | $9.53 | $9.53 | 13,976 |
| 2022-10-12 | $9.66 | $9.66 | $9.52 | $9.59 | $9.59 | 12,834 |
| 2022-10-11 | $9.82 | $9.93 | $9.68 | $9.76 | $9.76 | 22,660 |
| 2022-10-10 | $10.28 | $10.28 | $9.88 | $9.96 | $9.96 | 22,995 |
| 2022-10-07 | $10.13 | $10.18 | $10.12 | $10.12 | $10.12 | 8,271 |
| 2022-10-06 | $10.50 | $10.60 | $10.50 | $10.55 | $10.55 | 7,382 |
| 2022-10-05 | $10.35 | $10.47 | $10.30 | $10.47 | $10.47 | 6,199 |
| 2022-10-04 | $10.43 | $10.59 | $10.43 | $10.57 | $10.57 | 2,416 |
| 2022-10-03 | $9.97 | $10.13 | $9.95 | $10.13 | $10.13 | 2,737 |
| 2022-09-30 | $9.85 | $9.97 | $9.85 | $9.86 | $9.86 | 2,416 |
| 2022-09-29 | $9.89 | $9.89 | $9.72 | $9.76 | $9.76 | 23,842 |
| 2022-09-28 | $10.05 | $10.23 | $10.05 | $10.23 | $10.23 | 10,300 |
| 2022-09-27 | $9.89 | $9.96 | $9.88 | $9.96 | $9.96 | 1,003 |
| 2022-09-26 | $9.98 | $10.03 | $9.85 | $9.90 | $9.90 | 4,880 |
| 2022-09-23 | $10.25 | $10.25 | $9.92 | $10.05 | $10.05 | 16,833 |
| 2022-09-22 | $10.50 | $10.50 | $10.37 | $10.42 | $10.42 | 2,019 |
| 2022-09-21 | $10.77 | $10.89 | $10.65 | $10.65 | $10.65 | 1,058 |
| 2022-09-20 | $10.81 | $10.81 | $10.77 | $10.77 | $10.77 | 1,398 |
| 2022-09-19 | $10.78 | $10.91 | $10.75 | $10.91 | $10.91 | 1,177 |
| 2022-09-16 | $10.88 | $10.89 | $10.81 | $10.89 | $10.89 | 6,127 |
| 2022-09-15 | $11.30 | $11.31 | $11.08 | $11.11 | $11.11 | 32,554 |
| 2022-09-14 | $11.22 | $11.27 | $11.22 | $11.27 | $11.27 | 1,460 |
| 2022-09-13 | $11.32 | $11.32 | $11.18 | $11.18 | $11.18 | 38,981 |
| 2022-09-12 | $11.39 | $11.58 | $11.39 | $11.58 | $11.58 | 1,737 |
| 2022-09-09 | $11.04 | $11.35 | $11.04 | $11.34 | $11.34 | 3,347 |
| 2022-09-08 | $10.78 | $10.98 | $10.78 | $10.98 | $10.98 | 367 |
| 2022-09-07 | $10.70 | $10.93 | $10.70 | $10.93 | $10.93 | 2,829 |
| 2022-09-06 | $10.69 | $10.71 | $10.69 | $10.71 | $10.71 | 341 |
| 2022-09-02 | $10.87 | $10.99 | $10.78 | $10.81 | $10.81 | 7,269 |
| 2022-09-01 | $11.00 | $11.00 | $10.80 | $10.97 | $10.97 | 3,024 |
| 2022-08-31 | $11.23 | $11.23 | $11.12 | $11.14 | $11.14 | 3,178 |
| 2022-08-30 | $11.15 | $11.17 | $11.15 | $11.17 | $11.17 | 1,410 |
| 2022-08-29 | $11.25 | $11.27 | $11.20 | $11.22 | $11.22 | 2,245 |
| 2022-08-26 | $11.71 | $11.71 | $11.40 | $11.40 | $11.40 | 2,086 |
| 2022-08-25 | $11.67 | $11.68 | $11.67 | $11.68 | $11.68 | 491 |
| 2022-08-24 | $11.62 | $11.71 | $11.56 | $11.57 | $11.57 | 5,403 |
| 2022-08-23 | $11.42 | $11.48 | $11.42 | $11.45 | $11.45 | 3,585 |
| 2022-08-22 | $11.35 | $11.35 | $11.26 | $11.29 | $11.29 | 2,147 |
| 2022-08-19 | $11.67 | $11.67 | $11.54 | $11.56 | $11.56 | 1,497 |
| 2022-08-18 | $12.01 | $12.01 | $11.91 | $11.97 | $11.97 | 2,115 |
| 2022-08-17 | $12.18 | $12.18 | $12.01 | $12.06 | $12.06 | 14,197 |
| 2022-08-16 | $12.45 | $12.45 | $12.32 | $12.36 | $12.36 | 43,717 |
| 2022-08-15 | $12.40 | $12.52 | $12.36 | $12.48 | $12.48 | 10,745 |
| 2022-08-12 | $12.33 | $12.43 | $12.23 | $12.42 | $12.42 | 14,283 |
| 2022-08-11 | $12.62 | $12.62 | $12.21 | $12.21 | $12.21 | 10,399 |
| 2022-08-10 | $12.22 | $12.39 | $12.22 | $12.39 | $12.39 | 9,377 |
| 2022-08-09 | $12.36 | $12.36 | $12.02 | $12.05 | $12.05 | 4,665 |
| 2022-08-08 | $12.51 | $12.51 | $12.24 | $12.27 | $12.27 | 6,869 |
| 2022-08-05 | $12.23 | $12.27 | $12.16 | $12.27 | $12.27 | 1,970 |
| 2022-08-04 | $12.16 | $12.42 | $12.16 | $12.42 | $12.42 | 27,225 |
| 2022-08-03 | $11.81 | $11.97 | $11.81 | $11.97 | $11.97 | 5,850 |
| 2022-08-02 | $11.45 | $11.59 | $11.43 | $11.50 | $11.50 | 4,958 |
| 2022-08-01 | $11.35 | $11.47 | $11.35 | $11.42 | $11.42 | 14,697 |
| 2022-07-29 | $11.36 | $11.42 | $11.29 | $11.42 | $11.42 | 2,320 |
| 2022-07-28 | $11.07 | $11.28 | $11.03 | $11.25 | $11.25 | 3,241 |
| 2022-07-27 | $10.89 | $11.08 | $10.87 | $11.08 | $11.08 | 20,258 |
| 2022-07-26 | $10.89 | $10.89 | $10.72 | $10.74 | $10.74 | 4,695 |
| 2022-07-25 | $11.01 | $11.05 | $11.00 | $11.04 | $11.04 | 2,073 |
| 2022-07-22 | $11.41 | $11.41 | $11.03 | $11.06 | $11.06 | 14,701 |
| 2022-07-21 | $11.25 | $11.32 | $11.25 | $11.31 | $11.31 | 7,143 |
| 2022-07-20 | $11.00 | $11.23 | $11.00 | $11.19 | $11.19 | 8,319 |
| 2022-07-19 | $10.84 | $10.90 | $10.84 | $10.90 | $10.90 | 200 |
| 2022-07-18 | $10.68 | $10.77 | $10.54 | $10.55 | $10.55 | 8,328 |
| 2022-07-15 | $10.44 | $10.44 | $10.41 | $10.43 | $10.43 | 416 |
| 2022-07-14 | $10.30 | $10.32 | $10.30 | $10.30 | $10.30 | 1,158 |
| 2022-07-13 | $10.35 | $10.51 | $10.35 | $10.51 | $10.51 | 274 |
| 2022-07-12 | $10.55 | $10.56 | $10.50 | $10.52 | $10.52 | 17,183 |
| 2022-07-11 | $10.73 | $10.73 | $10.50 | $10.52 | $10.52 | 2,815 |
| 2022-07-08 | $10.90 | $10.90 | $10.89 | $10.89 | $10.89 | 1,729 |
| 2022-07-07 | $10.85 | $10.91 | $10.85 | $10.91 | $10.91 | 264 |
| 2022-07-06 | $10.61 | $10.67 | $10.61 | $10.67 | $10.67 | 395 |
| 2022-07-05 | $10.24 | $10.69 | $10.24 | $10.69 | $10.69 | 33,582 |
| 2022-07-01 | $10.40 | $10.44 | $10.38 | $10.44 | $10.44 | 886 |
| 2022-06-30 | $10.48 | $10.48 | $10.29 | $10.47 | $10.47 | 3,741 |
| 2022-06-29 | $10.77 | $10.77 | $10.58 | $10.65 | $10.65 | 11,532 |
| 2022-06-28 | $11.10 | $11.10 | $10.75 | $10.79 | $10.79 | 10,451 |
| 2022-06-27 | $11.10 | $11.13 | $11.06 | $11.07 | $11.07 | 5,676 |
| 2022-06-24 | $11.15 | $11.30 | $11.15 | $11.30 | $11.30 | 3,750 |
| 2022-06-23 | $10.87 | $10.94 | $10.73 | $10.91 | $10.91 | 4,065 |
| 2022-06-22 | $10.75 | $10.83 | $10.71 | $10.74 | $10.74 | 2,412 |
| 2022-06-21 | $10.91 | $10.93 | $10.83 | $10.85 | $10.85 | 8,523 |
| 2022-06-17 | $10.65 | $10.77 | $10.57 | $10.72 | $10.72 | 2,258 |
| 2022-06-16 | $10.74 | $10.74 | $10.55 | $10.56 | $10.56 | 5,337 |
| 2022-06-15 | $10.97 | $11.10 | $10.90 | $11.10 | $11.10 | 2,978 |
| 2022-06-14 | $10.87 | $10.88 | $10.80 | $10.86 | $10.86 | 15,157 |
| 2022-06-13 | $10.85 | $10.96 | $10.85 | $10.88 | $10.88 | 2,015 |
| 2022-06-10 | $11.87 | $11.87 | $11.54 | $11.57 | $11.57 | 8,584 |
| 2022-06-09 | $12.31 | $12.33 | $12.03 | $12.03 | $12.03 | 3,604 |
| 2022-06-08 | $12.39 | $12.53 | $12.35 | $12.44 | $12.44 | 20,925 |
| 2022-06-07 | $12.28 | $12.38 | $12.28 | $12.38 | $12.38 | 6,877 |
| 2022-06-06 | $12.40 | $12.43 | $12.22 | $12.22 | $12.22 | 891 |
| 2022-06-03 | $12.24 | $12.27 | $12.23 | $12.26 | $12.26 | 2,934 |
| 2022-06-02 | $12.33 | $12.53 | $12.33 | $12.50 | $12.50 | 22,837 |
| 2022-06-01 | $12.28 | $12.28 | $11.99 | $12.03 | $12.03 | 2,210 |
| 2022-05-31 | $12.32 | $12.37 | $12.17 | $12.21 | $12.21 | 11,115 |
| 2022-05-27 | $12.06 | $12.11 | $12.03 | $12.11 | $12.11 | 5,712 |
| 2022-05-26 | $11.75 | $11.93 | $11.75 | $11.92 | $11.92 | 4,342 |
| 2022-05-25 | $11.60 | $11.70 | $11.58 | $11.63 | $11.63 | 6,233 |
| 2022-05-24 | $11.45 | $11.55 | $11.43 | $11.48 | $11.48 | 2,554 |
| 2022-05-23 | $11.97 | $11.97 | $11.81 | $11.85 | $11.85 | 4,982 |
| 2022-05-20 | $11.92 | $11.92 | $11.55 | $11.79 | $11.79 | 11,861 |
| 2022-05-19 | $11.69 | $11.69 | $11.61 | $11.61 | $11.61 | 1,929 |
| 2022-05-18 | $11.49 | $11.49 | $11.16 | $11.16 | $11.16 | 2,240 |
| 2022-05-17 | $11.45 | $11.46 | $11.31 | $11.44 | $11.44 | 9,513 |
| 2022-05-16 | $11.04 | $11.14 | $10.98 | $10.98 | $10.98 | 4,407 |
| 2022-05-13 | $11.17 | $11.28 | $11.13 | $11.27 | $11.27 | 6,395 |
| 2022-05-12 | $10.30 | $10.81 | $10.23 | $10.70 | $10.70 | 4,494 |
| 2022-05-11 | $10.75 | $10.99 | $10.51 | $10.55 | $10.55 | 36,815 |
| 2022-05-10 | $11.14 | $11.15 | $10.88 | $10.99 | $10.99 | 11,437 |
| 2022-05-09 | $11.58 | $11.58 | $10.97 | $11.04 | $11.04 | 41,980 |
| 2022-05-06 | $11.95 | $11.99 | $11.67 | $11.87 | $11.87 | 26,155 |
| 2022-05-05 | $12.55 | $12.56 | $12.01 | $12.04 | $12.04 | 32,846 |
| 2022-05-04 | $12.51 | $12.95 | $12.25 | $12.92 | $12.92 | 63,072 |
| 2022-05-03 | $12.77 | $12.79 | $12.65 | $12.74 | $12.74 | 51,501 |
| 2022-05-02 | $12.56 | $12.72 | $12.50 | $12.72 | $12.72 | 6,932 |
| 2022-04-29 | $12.98 | $13.02 | $12.65 | $12.65 | $12.65 | 5,108 |
| 2022-04-28 | $12.70 | $12.86 | $12.56 | $12.84 | $12.84 | 3,906 |
| 2022-04-27 | $12.84 | $12.84 | $12.67 | $12.71 | $12.71 | 22,872 |
| 2022-04-26 | $13.10 | $13.10 | $12.83 | $12.83 | $12.83 | 11,459 |
| 2022-04-25 | $13.12 | $13.25 | $13.12 | $13.25 | $13.25 | 4,621 |
| 2022-04-22 | $13.56 | $13.56 | $13.21 | $13.29 | $13.29 | 16,735 |
| 2022-04-21 | $14.11 | $14.12 | $13.60 | $13.62 | $13.62 | 25,160 |
| 2022-04-20 | $14.23 | $14.23 | $14.11 | $14.13 | $14.13 | 6,282 |
| 2022-04-19 | $14.40 | $14.43 | $14.37 | $14.40 | $14.40 | 5,500 |
| 2022-04-18 | $14.30 | $14.34 | $14.15 | $14.22 | $14.22 | 40,280 |
| 2022-04-14 | $14.51 | $14.51 | $14.40 | $14.40 | $14.40 | 16,358 |
| 2022-04-13 | $14.50 | $14.76 | $14.50 | $14.75 | $14.75 | 15,041 |
| 2022-04-12 | $14.89 | $14.89 | $14.45 | $14.51 | $14.51 | 11,987 |
| 2022-04-11 | $14.87 | $14.87 | $14.54 | $14.60 | $14.60 | 29,253 |
| 2022-04-08 | $15.00 | $15.02 | $14.72 | $14.90 | $14.90 | 13,754 |
| 2022-04-07 | $15.25 | $15.25 | $14.97 | $15.08 | $15.08 | 47,063 |
| 2022-04-06 | $15.48 | $15.48 | $15.21 | $15.26 | $15.26 | 36,048 |
| 2022-04-05 | $16.11 | $16.11 | $15.77 | $15.82 | $15.82 | 6,749 |
| 2022-04-04 | $16.15 | $16.18 | $16.15 | $16.18 | $16.18 | 1,151 |
| 2022-04-01 | $15.64 | $15.72 | $15.64 | $15.69 | $15.69 | 2,499 |
| 2022-03-31 | $15.73 | $15.73 | $15.43 | $15.43 | $15.43 | 6,617 |
| 2022-03-30 | $16.08 | $16.08 | $15.71 | $15.71 | $15.71 | 12,881 |
| 2022-03-29 | $15.78 | $16.09 | $15.77 | $15.98 | $15.98 | 12,170 |
| 2022-03-28 | $15.30 | $15.52 | $15.23 | $15.52 | $15.52 | 3,773 |
| 2022-03-25 | $15.69 | $15.69 | $15.32 | $15.32 | $15.32 | 8,495 |
| 2022-03-24 | $15.52 | $15.66 | $15.52 | $15.66 | $15.66 | 2,678 |
| 2022-03-23 | $15.45 | $15.83 | $15.36 | $15.61 | $15.61 | 11,689 |
| 2022-03-22 | $15.31 | $15.73 | $15.31 | $15.66 | $15.66 | 36,385 |
| 2022-03-21 | $15.36 | $15.39 | $15.13 | $15.24 | $15.24 | 11,791 |
| 2022-03-18 | $15.08 | $15.65 | $15.08 | $15.59 | $15.59 | 35,078 |
| 2022-03-17 | $14.87 | $15.16 | $14.87 | $15.10 | $15.10 | 30,893 |
| 2022-03-16 | $14.43 | $14.73 | $14.15 | $14.73 | $14.73 | 29,595 |
| 2022-03-15 | $13.46 | $13.74 | $13.43 | $13.71 | $13.71 | 15,884 |
| 2022-03-14 | $13.73 | $13.89 | $13.52 | $13.54 | $13.54 | 13,443 |
| 2022-03-11 | $14.28 | $14.28 | $13.83 | $13.83 | $13.83 | 26,394 |
| 2022-03-10 | $14.35 | $14.46 | $14.15 | $14.44 | $14.44 | 22,965 |
| 2022-03-09 | $14.48 | $15.06 | $14.30 | $14.70 | $14.70 | 13,361 |
| 2022-03-08 | $13.77 | $14.44 | $13.77 | $14.29 | $14.29 | 19,152 |
| 2022-03-07 | $14.31 | $15.24 | $14.04 | $14.46 | $14.46 | 28,323 |
| 2022-03-04 | $14.69 | $15.08 | $14.69 | $14.93 | $14.93 | 7,234 |
| 2022-03-03 | $15.83 | $15.96 | $15.51 | $15.66 | $15.66 | 23,916 |
| 2022-03-02 | $15.51 | $15.86 | $15.46 | $15.83 | $15.83 | 20,248 |
| 2022-03-01 | $15.89 | $16.27 | $15.76 | $15.76 | $15.76 | 28,749 |
| 2022-02-28 | $16.06 | $16.25 | $16.01 | $16.19 | $16.19 | 14,869 |
| 2022-02-25 | $16.08 | $16.36 | $15.85 | $16.35 | $16.35 | 44,885 |
| 2022-02-24 | $14.99 | $15.88 | $14.78 | $15.79 | $15.79 | 30,910 |
| 2022-02-23 | $16.82 | $16.82 | $16.11 | $16.13 | $16.13 | 35,447 |
| 2022-02-22 | $17.00 | $17.00 | $16.53 | $16.55 | $16.55 | 9,424 |
| 2022-02-18 | $17.60 | $17.60 | $17.10 | $17.10 | $17.10 | 12,941 |
| 2022-02-17 | $17.82 | $17.98 | $17.66 | $17.69 | $17.69 | 22,533 |
| 2022-02-16 | $17.89 | $18.04 | $17.86 | $18.04 | $18.04 | 19,176 |
| 2022-02-15 | $17.98 | $18.11 | $17.94 | $18.10 | $18.10 | 11,264 |
| 2022-02-14 | $17.22 | $17.44 | $17.19 | $17.19 | $17.19 | 22,097 |
| 2022-02-11 | $17.91 | $17.99 | $17.31 | $17.35 | $17.35 | 8,175 |
| 2022-02-10 | $18.42 | $18.42 | $18.07 | $18.07 | $18.07 | 16,149 |
| 2022-02-09 | $18.05 | $18.50 | $18.05 | $18.47 | $18.47 | 8,896 |
| 2022-02-08 | $17.26 | $17.71 | $17.26 | $17.67 | $17.67 | 9,199 |
| 2022-02-07 | $17.49 | $17.53 | $17.35 | $17.41 | $17.41 | 11,316 |
| 2022-02-04 | $16.83 | $17.40 | $16.83 | $17.30 | $17.30 | 14,477 |
| 2022-02-03 | $17.16 | $17.16 | $16.89 | $16.94 | $16.94 | 44,666 |
| 2022-02-02 | $18.00 | $18.00 | $17.49 | $17.54 | $17.54 | 8,469 |
| 2022-02-01 | $17.67 | $17.90 | $17.67 | $17.90 | $17.90 | 13,362 |
| 2022-01-31 | $17.12 | $17.64 | $17.12 | $17.63 | $17.63 | 7,064 |
| 2022-01-28 | $16.59 | $16.67 | $16.30 | $16.67 | $16.67 | 3,862 |
| 2022-01-27 | $16.68 | $16.77 | $16.50 | $16.53 | $16.53 | 14,876 |
| 2022-01-26 | $17.21 | $17.28 | $16.70 | $16.75 | $16.75 | 15,636 |
| 2022-01-25 | $16.82 | $17.08 | $16.65 | $16.90 | $16.90 | 34,014 |
| 2022-01-24 | $16.67 | $16.92 | $16.26 | $16.92 | $16.92 | 21,607 |
| 2022-01-21 | $17.99 | $18.01 | $17.52 | $17.52 | $17.52 | 25,793 |
| 2022-01-20 | $18.41 | $18.49 | $18.03 | $18.03 | $18.03 | 16,087 |
| 2022-01-19 | $18.15 | $18.15 | $17.92 | $17.92 | $17.92 | 9,717 |
| 2022-01-18 | $18.16 | $18.22 | $17.91 | $17.91 | $17.91 | 11,208 |
| 2022-01-14 | $18.91 | $18.91 | $18.59 | $18.70 | $18.70 | 7,237 |
| 2022-01-13 | $19.70 | $19.70 | $19.06 | $19.06 | $19.06 | 28,769 |
| 2022-01-12 | $19.87 | $19.90 | $19.72 | $19.86 | $19.86 | 13,546 |
| 2022-01-11 | $19.36 | $19.64 | $19.36 | $19.63 | $19.63 | 5,702 |
| 2022-01-10 | $19.25 | $19.25 | $18.66 | $19.01 | $19.01 | 2,630 |
| 2022-01-07 | $19.46 | $19.60 | $19.37 | $19.39 | $19.39 | 3,280 |
| 2022-01-06 | $19.30 | $19.46 | $19.00 | $19.41 | $19.41 | 8,777 |
| 2022-01-05 | $20.30 | $20.30 | $19.56 | $19.58 | $19.58 | 15,289 |
| 2022-01-04 | $21.00 | $21.00 | $20.56 | $20.65 | $20.65 | 5,516 |
| 2022-01-03 | $21.34 | $21.34 | $21.32 | $21.32 | $21.32 | 1,762 |
| 2021-12-31 | $21.23 | $21.30 | $21.20 | $21.21 | $21.21 | 10,871 |
| 2021-12-30 | $21.07 | $21.35 | $21.05 | $21.24 | $21.24 | 12,584 |
| 2021-12-29 | $21.12 | $21.13 | $20.96 | $21.05 | $21.05 | 9,706 |
| 2021-12-28 | $21.23 | $21.29 | $21.15 | $21.18 | $21.18 | 30,938 |
| 2021-12-27 | $21.25 | $21.44 | $21.18 | $21.27 | $21.27 | 7,596 |
| 2021-12-23 | $20.77 | $21.17 | $20.75 | $21.14 | $21.14 | 18,615 |
| 2021-12-22 | $21.02 | $21.06 | $20.89 | $20.99 | $20.99 | 42,321 |
| 2021-12-21 | $20.55 | $20.92 | $20.55 | $20.90 | $20.90 | 8,448 |
| 2021-12-20 | $20.74 | $20.74 | $20.27 | $20.38 | $20.38 | 6,214 |
| 2021-12-17 | $20.83 | $21.03 | $20.73 | $20.96 | $20.96 | 4,083 |
| 2021-12-16 | $21.28 | $21.36 | $20.87 | $20.99 | $20.99 | 21,426 |
| 2021-12-15 | $20.82 | $21.16 | $20.70 | $21.16 | $21.16 | 9,953 |
| 2021-12-14 | $21.23 | $21.23 | $21.06 | $21.14 | $21.14 | 10,319 |
| 2021-12-13 | $21.50 | $21.51 | $21.36 | $21.45 | $21.45 | 7,523 |
| 2021-12-10 | $22.12 | $22.12 | $21.85 | $21.89 | $21.89 | 13,093 |
| 2021-12-09 | $22.52 | $22.52 | $22.04 | $22.08 | $22.08 | 31,210 |
| 2021-12-08 | $22.08 | $22.48 | $22.04 | $22.37 | $22.37 | 14,996 |
| 2021-12-07 | $22.07 | $22.20 | $22.07 | $22.10 | $22.10 | 6,095 |
| 2021-12-06 | $21.55 | $21.69 | $21.45 | $21.65 | $21.65 | 21,503 |
| 2021-12-03 | $22.22 | $22.25 | $21.81 | $21.92 | $21.92 | 8,350 |
| 2021-12-02 | $22.24 | $22.28 | $22.10 | $22.18 | $22.18 | 1,553 |
| 2021-12-01 | $22.85 | $22.85 | $22.20 | $22.20 | $22.20 | 2,758 |
| 2021-11-30 | $22.85 | $22.85 | $22.45 | $22.64 | $22.64 | 11,650 |
| 2021-11-29 | $22.93 | $22.93 | $22.88 | $22.93 | $22.93 | 2,495 |
| 2021-11-26 | $22.94 | $23.00 | $22.81 | $22.87 | $22.87 | 3,767 |
| 2021-11-24 | $23.29 | $23.29 | $22.80 | $22.93 | $22.93 | 28,680 |
| 2021-11-23 | $23.17 | $23.22 | $22.88 | $23.01 | $23.01 | 7,521 |
| 2021-11-22 | $24.05 | $24.05 | $23.22 | $23.22 | $23.22 | 13,945 |
| 2021-11-19 | $24.52 | $24.61 | $24.34 | $24.35 | $24.35 | 7,779 |
| 2021-11-18 | $24.71 | $24.71 | $24.50 | $24.62 | $24.62 | 4,832 |
| 2021-11-17 | $25.03 | $25.03 | $24.60 | $24.67 | $24.67 | 8,095 |
| 2021-11-16 | $25.39 | $25.39 | $25.23 | $25.29 | $25.29 | 6,103 |
| 2021-11-15 | $25.48 | $25.68 | $25.48 | $25.58 | $25.58 | 5,764 |
| 2021-11-12 | $25.54 | $25.54 | $25.38 | $25.43 | $25.43 | 7,742 |
| 2021-11-11 | $25.60 | $25.66 | $25.42 | $25.48 | $25.48 | 16,334 |
| 2021-11-10 | $25.50 | $25.62 | $25.09 | $25.09 | $25.09 | 6,765 |
| 2021-11-09 | $25.88 | $25.88 | $25.54 | $25.56 | $25.56 | 5,285 |
| 2021-11-08 | $25.61 | $25.63 | $25.54 | $25.55 | $25.55 | 20,431 |
| 2021-11-05 | $25.46 | $25.57 | $25.46 | $25.53 | $25.53 | 4,224 |
| 2021-11-04 | $25.10 | $25.19 | $25.03 | $25.07 | $25.07 | 3,943 |
| 2021-11-03 | $25.00 | $25.24 | $24.88 | $25.21 | $25.21 | 19,172 |
| 2021-11-02 | $25.12 | $25.19 | $25.10 | $25.11 | $25.11 | 5,209 |
| 2021-11-01 | $24.96 | $25.15 | $24.96 | $25.15 | $25.15 | 5,716 |
| 2021-10-29 | $24.99 | $24.99 | $24.75 | $24.80 | $24.80 | 6,998 |
| 2021-10-28 | $25.05 | $25.38 | $25.05 | $25.38 | $25.38 | 2,550 |
| 2021-10-27 | $25.28 | $25.31 | $25.16 | $25.16 | $25.16 | 3,166 |
| 2021-10-26 | $25.44 | $25.44 | $25.20 | $25.22 | $25.22 | 5,338 |
| 2021-10-25 | $25.25 | $25.30 | $25.19 | $25.28 | $25.28 | 10,562 |
| 2021-10-22 | $25.42 | $25.42 | $25.06 | $25.20 | $25.20 | 13,176 |
| 2021-10-21 | $25.67 | $25.68 | $25.48 | $25.48 | $25.48 | 8,789 |
| 2021-10-20 | $25.94 | $25.94 | $25.79 | $25.79 | $25.79 | 17,866 |
| 2021-10-19 | $25.84 | $25.97 | $25.78 | $25.87 | $25.87 | 28,187 |
| 2021-10-18 | $25.46 | $25.62 | $25.37 | $25.54 | $25.54 | 11,890 |
| 2021-10-15 | $25.28 | $25.57 | $25.28 | $25.50 | $25.50 | 17,058 |
| 2021-10-14 | $25.16 | $25.22 | $25.03 | $25.14 | $25.14 | 8,238 |
| 2021-10-13 | $24.70 | $24.89 | $24.62 | $24.86 | $24.86 | 39,438 |
| 2021-10-12 | $24.32 | $24.42 | $24.22 | $24.30 | $24.30 | 7,900 |
| 2021-10-11 | $24.65 | $24.65 | $24.29 | $24.29 | $24.29 | 1,324 |
| 2021-10-08 | $24.99 | $25.07 | $24.74 | $24.74 | $24.74 | 11,080 |
| 2021-10-07 | $24.89 | $25.00 | $24.89 | $24.93 | $24.93 | 22,296 |
| 2021-10-06 | $24.05 | $24.40 | $24.00 | $24.37 | $24.37 | 6,251 |
| 2021-10-05 | $24.41 | $24.64 | $24.41 | $24.48 | $24.48 | 9,103 |
| 2021-10-04 | $24.94 | $25.02 | $24.50 | $24.52 | $24.52 | 9,254 |
| 2021-10-01 | $25.15 | $25.33 | $24.99 | $25.25 | $25.25 | 21,760 |
| 2021-09-30 | $25.13 | $25.28 | $25.01 | $25.12 | $25.12 | 24,393 |
| 2021-09-29 | $25.16 | $25.16 | $24.92 | $24.92 | $24.92 | 40,573 |
| 2021-09-28 | $25.42 | $25.42 | $24.93 | $25.01 | $25.01 | 12,508 |
FMQQ The Next Frontier Internet & Ecommerce ETF (FMQQ) News Headlines
Recent FMQQ The Next Frontier Internet & Ecommerce ETF (FMQQ) News
Similar Companies to FMQQ The Next Frontier Internet & Ecommerce ETF (FMQQ) 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 | -- | -- | -- |