VANECK GREEN METALS ETF (GMET) Exchange: NYSE ARCA
Data as of April 19, 2024
$21.69 ($0.59) 2.77%
VANECK GREEN METALS ETF - Daily Information
Click for more stock information on VANECK GREEN METALS ETF .| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $21.51 |
| Previous Close | $21.69 |
| High | $21.78 |
| Low | $21.50 |
| Adjusted Open | $21.51 |
| Previous Adjusted Close | $21.69 |
| Adjusted High | $21.78 |
| Adjusted Low | $21.50 |
About VANECK GREEN METALS ETF (GMET)
The Fund normally invests at least 80% of its total assets in securities of Green Metals Companies. The Clean-Tech Metals Index is a global index that tracks the performance of Green Metals Companies. “Green Metals Companies” are companies involved in the production, refining, processing and recycling of green metals. “Green metals” are metals, including certain rare earth and strategic metals, used in the applications, products and processes that enable the energy transition from fossil fuels to cleaner energy sources and technologies. To be initially eligible for the Clean-Tech Metals Index, companies must generate at least 50% of their revenues from green metals or have mining projects with the potential to generate at least 50% of their revenues from green metals when developed. The Clean-Tech Metals Index may include small- and medium-capitalization companies, foreign and emerging market issuers and A-shares issued by companies trading via the Shanghai-Hong Kong Stock Connect program and the Shenzhen-Hong Kong Stock Connect program (together, “Stock Connect”). As of December 31, 2021, the Clean-Tech Metals Index included 48 securities of companies with a market capitalization range of between approximately $1.9 billion and $67.1 billion and a weighted average market capitalization of $25.1 billion. These amounts are subject to change. The Clean-Tech Metals Index is published by MV Index Solutions GmbH (the “Index Provider” or “MVIS”), which is a wholly owned subsidiary of the Adviser. The Clean-Tech Metals Index is reconstituted and rebalanced quarterly. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders.The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Clean-Tech Metals Index by investing in a portfolio of securities that generally replicates the Clean-Tech Metals Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Clean-Tech Metals Index and does not seek temporary defensive positions that are inconsistent with its investment objective of seeking to track the Clean-Tech Metals Index. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Clean-Tech Metals Index concentrates in an industry or group of industries. As of December 31, 2021, each of the basic materials and the mining industry sectors represented a significant portion of the Clean-Tech Metals Index.
Invest in VANECK GREEN METALS ETF (GMET)
Historical Stock Data for VANECK GREEN METALS ETF (GMET)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | $21.51 | $21.78 | $21.50 | $21.69 | $21.69 | 7,014 |
| 2024-02-15 | $21.13 | $21.20 | $21.03 | $21.10 | $21.10 | 3,845 |
| 2024-02-14 | $20.66 | $20.81 | $20.57 | $20.80 | $20.80 | 3,670 |
| 2024-02-13 | $20.61 | $20.66 | $20.48 | $20.48 | $20.48 | 5,617 |
| 2024-02-12 | $20.80 | $21.15 | $20.80 | $21.07 | $21.07 | 8,597 |
| 2024-02-09 | $20.75 | $20.88 | $20.71 | $20.71 | $20.71 | 1,122 |
| 2024-02-08 | $21.02 | $21.02 | $20.93 | $21.01 | $21.01 | 2,064 |
| 2024-02-07 | $21.08 | $21.13 | $21.05 | $21.10 | $21.10 | 2,769 |
| 2024-02-06 | $20.97 | $21.23 | $20.97 | $21.22 | $21.22 | 3,250 |
| 2024-02-05 | $20.81 | $20.81 | $20.47 | $20.67 | $20.67 | 13,776 |
| 2024-02-02 | $21.36 | $21.36 | $21.15 | $21.16 | $21.16 | 8,513 |
| 2024-02-01 | $21.60 | $21.78 | $21.60 | $21.68 | $21.68 | 18,005 |
| 2024-01-31 | $21.92 | $21.93 | $21.51 | $21.51 | $21.51 | 8,285 |
| 2024-01-30 | $21.89 | $21.95 | $21.78 | $21.89 | $21.89 | 4,670 |
| 2024-01-29 | $22.01 | $22.19 | $21.91 | $22.15 | $22.15 | 19,129 |
| 2024-01-26 | $22.10 | $22.32 | $22.10 | $22.14 | $22.14 | 6,870 |
| 2024-01-25 | $22.26 | $22.26 | $21.88 | $22.03 | $22.03 | 5,439 |
| 2024-01-24 | $22.31 | $22.31 | $22.01 | $22.01 | $22.01 | 3,370 |
| 2024-01-23 | $21.32 | $21.48 | $21.32 | $21.48 | $21.48 | 3,113 |
| 2024-01-22 | $21.12 | $21.23 | $21.00 | $21.00 | $21.00 | 18,282 |
| 2024-01-19 | $21.37 | $21.58 | $21.26 | $21.58 | $21.58 | 2,770 |
| 2024-01-18 | $21.59 | $21.59 | $21.42 | $21.55 | $21.55 | 2,262 |
| 2024-01-17 | $21.56 | $21.59 | $21.37 | $21.48 | $21.48 | 11,389 |
| 2024-01-16 | $22.33 | $22.33 | $21.99 | $22.05 | $22.05 | 4,416 |
| 2024-01-12 | $22.99 | $23.00 | $22.73 | $22.79 | $22.79 | 3,150 |
| 2024-01-11 | $22.92 | $22.92 | $22.70 | $22.74 | $22.74 | 12,152 |
| 2024-01-10 | $22.94 | $22.94 | $22.78 | $22.85 | $22.85 | 5,216 |
| 2024-01-09 | $23.23 | $23.23 | $23.00 | $23.04 | $23.04 | 3,437 |
| 2024-01-08 | $23.21 | $23.59 | $23.00 | $23.59 | $23.59 | 5,888 |
| 2024-01-05 | $23.36 | $23.59 | $23.36 | $23.36 | $23.36 | 986 |
| 2024-01-04 | $23.30 | $23.37 | $23.27 | $23.32 | $23.32 | 1,277 |
| 2024-01-03 | $23.52 | $23.60 | $23.31 | $23.51 | $23.51 | 9,023 |
| 2024-01-02 | $24.03 | $24.19 | $23.99 | $23.99 | $23.99 | 3,357 |
| 2023-12-29 | $24.45 | $24.46 | $24.33 | $24.33 | $24.33 | 2,757 |
| 2023-12-28 | $24.61 | $24.71 | $24.52 | $24.52 | $24.52 | 2,047 |
| 2023-12-27 | $24.51 | $24.58 | $24.51 | $24.57 | $24.57 | 3,204 |
| 2023-12-26 | $24.25 | $24.30 | $24.21 | $24.30 | $24.30 | 4,945 |
| 2023-12-22 | $24.03 | $24.22 | $24.03 | $24.14 | $24.14 | 6,853 |
| 2023-12-21 | $23.80 | $23.87 | $23.73 | $23.87 | $23.87 | 4,370 |
| 2023-12-20 | $23.82 | $23.91 | $23.42 | $23.43 | $23.43 | 5,265 |
| 2023-12-19 | $23.57 | $24.00 | $23.57 | $23.98 | $23.98 | 18,147 |
| 2023-12-18 | $23.51 | $23.51 | $23.37 | $23.37 | $23.37 | 5,130 |
| 2023-12-15 | $23.83 | $23.87 | $23.74 | $23.74 | $23.26 | 3,430 |
| 2023-12-14 | $23.15 | $23.73 | $23.15 | $23.73 | $23.24 | 4,718 |
| 2023-12-13 | $22.09 | $22.79 | $21.96 | $22.79 | $22.32 | 14,484 |
| 2023-12-12 | $22.25 | $22.25 | $22.07 | $22.18 | $21.72 | 23,097 |
| 2023-12-11 | $22.52 | $22.52 | $22.30 | $22.46 | $22.00 | 4,225 |
| 2023-12-08 | $22.56 | $22.73 | $22.52 | $22.71 | $22.71 | 6,634 |
| 2023-12-07 | $22.77 | $22.83 | $22.72 | $22.83 | $22.83 | 1,023 |
| 2023-12-06 | $22.73 | $22.81 | $22.45 | $22.45 | $22.45 | 5,061 |
| 2023-12-05 | $22.38 | $22.38 | $22.12 | $22.12 | $22.12 | 12,917 |
| 2023-12-04 | $22.88 | $22.89 | $22.55 | $22.65 | $22.65 | 18,371 |
| 2023-12-01 | $22.78 | $23.44 | $22.71 | $23.43 | $23.43 | 5,804 |
| 2023-11-30 | $22.57 | $22.65 | $22.50 | $22.65 | $22.65 | 3,586 |
| 2023-11-29 | $22.74 | $22.79 | $22.58 | $22.69 | $22.69 | 4,246 |
| 2023-11-28 | $22.54 | $22.79 | $22.54 | $22.76 | $22.76 | 5,154 |
| 2023-11-27 | $22.76 | $22.76 | $22.52 | $22.57 | $22.57 | 2,514 |
| 2023-11-24 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 368 |
| 2023-11-22 | $22.93 | $22.93 | $22.85 | $22.92 | $22.92 | 3,221 |
| 2023-11-21 | $23.42 | $23.42 | $23.13 | $23.18 | $23.18 | 5,681 |
| 2023-11-20 | $23.09 | $23.45 | $23.09 | $23.43 | $23.43 | 1,658 |
| 2023-11-17 | $22.98 | $23.18 | $22.86 | $23.18 | $23.18 | 2,476 |
| 2023-11-16 | $22.91 | $22.91 | $22.61 | $22.70 | $22.70 | 3,111 |
| 2023-11-15 | $23.19 | $23.40 | $23.19 | $23.24 | $23.24 | 5,449 |
| 2023-11-14 | $22.81 | $22.88 | $22.80 | $22.84 | $22.84 | 5,336 |
| 2023-11-13 | $21.76 | $22.00 | $21.76 | $22.00 | $22.00 | 6,571 |
| 2023-11-10 | $21.77 | $21.84 | $21.55 | $21.84 | $21.84 | 6,804 |
| 2023-11-09 | $22.13 | $22.13 | $21.81 | $21.81 | $21.81 | 4,777 |
| 2023-11-08 | $22.30 | $22.30 | $21.95 | $22.01 | $22.01 | 5,399 |
| 2023-11-07 | $22.32 | $22.42 | $22.32 | $22.36 | $22.36 | 3,616 |
| 2023-11-06 | $23.06 | $23.06 | $22.80 | $22.83 | $22.83 | 3,425 |
| 2023-11-03 | $22.78 | $23.01 | $22.78 | $22.84 | $22.84 | 5,953 |
| 2023-11-02 | $22.36 | $22.56 | $22.36 | $22.49 | $22.49 | 3,897 |
| 2023-11-01 | $22.11 | $22.11 | $21.79 | $22.01 | $22.01 | 1,187 |
| 2023-10-31 | $22.28 | $22.28 | $22.05 | $22.15 | $22.15 | 6,429 |
| 2023-10-30 | $22.92 | $22.92 | $22.39 | $22.42 | $22.42 | 3,467 |
| 2023-10-27 | $22.87 | $22.87 | $22.63 | $22.66 | $22.66 | 6,444 |
| 2023-10-26 | $22.38 | $22.60 | $22.38 | $22.54 | $22.54 | 50,198 |
| 2023-10-25 | $22.45 | $22.64 | $22.35 | $22.35 | $22.35 | 1,851 |
| 2023-10-24 | $22.70 | $22.70 | $22.69 | $22.70 | $22.70 | 1,267 |
| 2023-10-23 | $22.32 | $22.43 | $22.21 | $22.28 | $22.28 | 2,827 |
| 2023-10-20 | $22.81 | $22.81 | $22.66 | $22.70 | $22.70 | 7,653 |
| 2023-10-19 | $23.38 | $23.38 | $23.05 | $23.06 | $23.06 | 3,798 |
| 2023-10-18 | $23.92 | $23.92 | $23.38 | $23.47 | $23.47 | 3,141 |
| 2023-10-17 | $23.89 | $24.46 | $23.89 | $24.30 | $24.30 | 5,025 |
| 2023-10-16 | $24.25 | $24.40 | $24.25 | $24.39 | $24.39 | 2,902 |
| 2023-10-13 | $24.40 | $24.40 | $24.00 | $24.03 | $24.03 | 1,211 |
| 2023-10-12 | $24.87 | $24.87 | $24.16 | $24.21 | $24.21 | 1,205 |
| 2023-10-11 | $24.60 | $24.61 | $24.36 | $24.42 | $24.42 | 1,908 |
| 2023-10-10 | $24.23 | $24.60 | $24.23 | $24.52 | $24.52 | 6,617 |
| 2023-10-09 | $23.71 | $23.87 | $23.63 | $23.87 | $23.87 | 4,950 |
| 2023-10-06 | $23.17 | $23.80 | $23.10 | $23.66 | $23.66 | 53,188 |
| 2023-10-05 | $23.32 | $23.32 | $23.00 | $23.11 | $23.11 | 54,785 |
| 2023-10-04 | $23.68 | $23.68 | $23.17 | $23.42 | $23.42 | 7,071 |
| 2023-10-03 | $23.98 | $23.98 | $23.57 | $23.61 | $23.61 | 7,225 |
| 2023-10-02 | $24.67 | $24.67 | $24.17 | $24.25 | $24.25 | 3,152 |
| 2023-09-29 | $25.24 | $25.24 | $24.94 | $24.98 | $24.98 | 2,615 |
| 2023-09-28 | $24.45 | $24.84 | $24.45 | $24.81 | $24.81 | 4,650 |
| 2023-09-27 | $24.37 | $24.37 | $24.00 | $24.16 | $24.16 | 4,541 |
| 2023-09-26 | $24.41 | $24.41 | $24.21 | $24.21 | $24.21 | 941 |
| 2023-09-25 | $24.49 | $24.65 | $24.42 | $24.63 | $24.63 | 2,449 |
| 2023-09-22 | $25.02 | $25.08 | $24.76 | $24.79 | $24.79 | 5,520 |
| 2023-09-21 | $24.87 | $24.87 | $24.63 | $24.63 | $24.63 | 4,665 |
| 2023-09-20 | $25.60 | $25.60 | $25.29 | $25.29 | $25.29 | 947 |
| 2023-09-19 | $25.75 | $25.85 | $25.50 | $25.52 | $25.52 | 1,989 |
| 2023-09-18 | $25.79 | $25.83 | $25.78 | $25.83 | $25.83 | 2,345 |
| 2023-09-15 | $25.90 | $26.02 | $25.90 | $25.93 | $25.93 | 1,173 |
| 2023-09-14 | $25.81 | $26.00 | $25.76 | $25.96 | $25.96 | 5,169 |
| 2023-09-13 | $25.40 | $25.49 | $25.23 | $25.31 | $25.31 | 5,159 |
| 2023-09-12 | $25.61 | $25.61 | $25.50 | $25.50 | $25.50 | 668 |
| 2023-09-11 | $25.69 | $25.70 | $25.56 | $25.56 | $25.56 | 1,665 |
| 2023-09-08 | $25.03 | $25.03 | $24.96 | $24.96 | $24.96 | 1,948 |
| 2023-09-07 | $25.23 | $25.26 | $24.86 | $25.15 | $25.15 | 7,863 |
| 2023-09-06 | $25.67 | $25.73 | $25.55 | $25.70 | $25.70 | 6,308 |
| 2023-09-05 | $26.00 | $26.00 | $25.82 | $25.82 | $25.82 | 2,098 |
| 2023-09-01 | $26.07 | $26.24 | $25.97 | $25.98 | $25.98 | 2,430 |
| 2023-08-31 | $25.84 | $25.84 | $25.60 | $25.65 | $25.65 | 3,815 |
| 2023-08-30 | $25.88 | $25.94 | $25.82 | $25.83 | $25.83 | 4,863 |
| 2023-08-29 | $25.73 | $26.03 | $25.73 | $25.95 | $25.95 | 3,886 |
| 2023-08-28 | $25.15 | $25.30 | $25.15 | $25.29 | $25.29 | 2,217 |
| 2023-08-25 | $25.23 | $25.23 | $24.87 | $25.06 | $25.06 | 2,598 |
| 2023-08-24 | $25.40 | $25.42 | $25.12 | $25.15 | $25.15 | 10,608 |
| 2023-08-23 | $25.33 | $25.66 | $25.33 | $25.59 | $25.59 | 3,657 |
| 2023-08-22 | $25.48 | $25.48 | $25.24 | $25.32 | $25.32 | 3,844 |
| 2023-08-21 | $25.00 | $25.24 | $25.00 | $25.24 | $25.24 | 11,025 |
| 2023-08-18 | $24.92 | $24.99 | $24.79 | $24.97 | $24.97 | 4,345 |
| 2023-08-17 | $25.48 | $25.48 | $25.15 | $25.19 | $25.19 | 3,182 |
| 2023-08-16 | $25.20 | $25.21 | $25.00 | $25.00 | $25.00 | 3,923 |
| 2023-08-15 | $25.65 | $25.65 | $25.28 | $25.31 | $25.31 | 10,729 |
| 2023-08-14 | $26.12 | $26.12 | $25.91 | $26.06 | $26.06 | 5,975 |
| 2023-08-11 | $26.66 | $26.66 | $26.53 | $26.59 | $26.59 | 53,444 |
| 2023-08-10 | $27.45 | $27.51 | $27.00 | $27.05 | $27.05 | 7,732 |
| 2023-08-09 | $27.29 | $27.30 | $27.20 | $27.26 | $27.26 | 6,939 |
| 2023-08-08 | $26.95 | $27.25 | $26.75 | $27.25 | $27.25 | 4,705 |
| 2023-08-07 | $27.74 | $27.74 | $27.52 | $27.55 | $27.55 | 2,531 |
| 2023-08-04 | $27.68 | $27.92 | $27.58 | $27.61 | $27.61 | 5,359 |
| 2023-08-03 | $27.38 | $27.67 | $27.38 | $27.64 | $27.64 | 1,711 |
| 2023-08-02 | $27.80 | $27.88 | $27.32 | $27.44 | $27.44 | 73,539 |
| 2023-08-01 | $28.32 | $28.36 | $28.06 | $28.18 | $28.18 | 4,169 |
| 2023-07-31 | $28.69 | $28.80 | $28.69 | $28.77 | $28.77 | 7,834 |
| 2023-07-28 | $28.58 | $29.00 | $28.41 | $28.57 | $28.57 | 4,391 |
| 2023-07-27 | $28.57 | $28.57 | $27.99 | $27.99 | $27.99 | 8,026 |
| 2023-07-26 | $28.42 | $28.63 | $28.37 | $28.49 | $28.49 | 7,262 |
| 2023-07-25 | $28.65 | $28.93 | $28.59 | $28.68 | $28.68 | 28,731 |
| 2023-07-24 | $27.66 | $27.89 | $27.55 | $27.79 | $27.79 | 13,923 |
| 2023-07-21 | $28.03 | $28.03 | $27.69 | $27.71 | $27.71 | 1,963 |
| 2023-07-20 | $28.27 | $28.33 | $28.14 | $28.15 | $28.15 | 9,852 |
| 2023-07-19 | $28.06 | $28.17 | $28.06 | $28.17 | $28.17 | 1,543 |
| 2023-07-18 | $28.12 | $28.41 | $28.12 | $28.38 | $28.38 | 7,533 |
| 2023-07-17 | $28.00 | $28.24 | $28.00 | $28.21 | $28.21 | 3,309 |
| 2023-07-14 | $28.54 | $28.63 | $28.50 | $28.50 | $28.50 | 4,307 |
| 2023-07-13 | $28.82 | $29.04 | $28.71 | $28.97 | $28.97 | 3,944 |
| 2023-07-12 | $28.43 | $28.46 | $28.25 | $28.31 | $28.31 | 19,691 |
| 2023-07-11 | $27.52 | $27.72 | $27.36 | $27.72 | $27.72 | 3,516 |
| 2023-07-10 | $27.02 | $27.40 | $27.02 | $27.37 | $27.37 | 2,341 |
| 2023-07-07 | $26.62 | $27.33 | $26.62 | $27.18 | $27.18 | 2,290 |
| 2023-07-06 | $26.86 | $26.86 | $26.37 | $26.61 | $26.61 | 3,970 |
| 2023-07-05 | $27.66 | $27.66 | $27.43 | $27.45 | $27.45 | 1,176 |
| 2023-07-03 | $27.35 | $27.61 | $27.35 | $27.54 | $27.54 | 2,950 |
| 2023-06-30 | $26.95 | $27.10 | $26.95 | $27.07 | $27.07 | 4,440 |
| 2023-06-29 | $26.43 | $26.51 | $26.40 | $26.51 | $26.51 | 2,696 |
| 2023-06-28 | $26.76 | $26.76 | $26.51 | $26.57 | $26.57 | 3,243 |
| 2023-06-27 | $27.07 | $27.20 | $27.03 | $27.14 | $27.14 | 2,620 |
| 2023-06-26 | $26.82 | $26.85 | $26.80 | $26.80 | $26.80 | 2,954 |
| 2023-06-23 | $26.87 | $26.87 | $26.59 | $26.61 | $26.61 | 5,635 |
| 2023-06-22 | $27.39 | $27.39 | $27.30 | $27.31 | $27.31 | 2,275 |
| 2023-06-21 | $27.46 | $27.64 | $27.41 | $27.55 | $27.55 | 5,203 |
| 2023-06-20 | $27.73 | $27.89 | $27.57 | $27.70 | $27.70 | 4,335 |
| 2023-06-16 | $28.68 | $28.68 | $28.52 | $28.52 | $28.52 | 3,793 |
| 2023-06-15 | $28.47 | $28.84 | $28.47 | $28.73 | $28.73 | 2,155 |
| 2023-06-14 | $28.32 | $28.50 | $28.17 | $28.28 | $28.28 | 3,115 |
| 2023-06-13 | $27.85 | $28.00 | $27.77 | $28.00 | $28.00 | 3,917 |
| 2023-06-12 | $27.25 | $27.25 | $27.18 | $27.25 | $27.25 | 2,688 |
| 2023-06-09 | $27.41 | $27.50 | $27.39 | $27.41 | $27.41 | 2,200 |
| 2023-06-08 | $27.36 | $27.53 | $27.29 | $27.47 | $27.47 | 9,895 |
| 2023-06-07 | $27.47 | $27.50 | $27.18 | $27.20 | $27.20 | 11,061 |
| 2023-06-06 | $26.79 | $27.39 | $26.79 | $27.29 | $27.29 | 15,451 |
| 2023-06-05 | $27.04 | $27.17 | $26.88 | $27.02 | $27.02 | 6,943 |
| 2023-06-02 | $27.07 | $27.28 | $26.70 | $27.28 | $27.28 | 19,787 |
| 2023-06-01 | $25.86 | $26.24 | $25.75 | $26.13 | $26.13 | 8,673 |
| 2023-05-31 | $25.69 | $25.69 | $25.24 | $25.50 | $25.50 | 13,049 |
| 2023-05-30 | $26.20 | $26.20 | $25.67 | $25.75 | $25.75 | 7,010 |
| 2023-05-26 | $26.21 | $26.27 | $26.13 | $26.17 | $26.17 | 7,365 |
| 2023-05-25 | $26.34 | $26.34 | $25.92 | $25.92 | $25.92 | 31,237 |
| 2023-05-24 | $26.50 | $26.50 | $26.16 | $26.27 | $26.27 | 19,760 |
| 2023-05-23 | $26.97 | $27.03 | $26.77 | $26.77 | $26.77 | 6,996 |
| 2023-05-22 | $27.22 | $27.36 | $27.22 | $27.24 | $27.24 | 2,372 |
| 2023-05-19 | $27.61 | $27.61 | $27.31 | $27.41 | $27.41 | 5,031 |
| 2023-05-18 | $27.48 | $27.55 | $27.28 | $27.49 | $27.49 | 8,734 |
| 2023-05-17 | $27.78 | $27.86 | $27.64 | $27.81 | $27.81 | 6,222 |
| 2023-05-16 | $27.85 | $27.85 | $27.64 | $27.64 | $27.64 | 6,073 |
| 2023-05-15 | $27.76 | $28.12 | $27.76 | $28.11 | $28.11 | 1,790 |
| 2023-05-12 | $27.22 | $27.27 | $27.09 | $27.20 | $27.20 | 20,858 |
| 2023-05-11 | $27.47 | $27.47 | $27.12 | $27.17 | $27.17 | 9,586 |
| 2023-05-10 | $28.00 | $28.03 | $27.84 | $28.03 | $28.03 | 1,833 |
| 2023-05-09 | $28.20 | $28.27 | $28.20 | $28.27 | $28.27 | 634 |
| 2023-05-08 | $28.34 | $28.51 | $28.25 | $28.36 | $28.36 | 6,401 |
| 2023-05-05 | $27.60 | $27.98 | $27.60 | $27.98 | $27.98 | 1,767 |
| 2023-05-04 | $27.43 | $27.43 | $27.27 | $27.32 | $27.32 | 1,716 |
| 2023-05-03 | $27.57 | $27.77 | $27.42 | $27.42 | $27.42 | 3,519 |
| 2023-05-02 | $27.56 | $27.56 | $27.28 | $27.43 | $27.43 | 1,272 |
| 2023-05-01 | $28.26 | $28.26 | $27.88 | $27.88 | $27.88 | 1,228 |
| 2023-04-28 | $27.79 | $28.10 | $27.79 | $28.06 | $28.06 | 1,663 |
| 2023-04-27 | $27.69 | $27.85 | $27.69 | $27.85 | $27.85 | 781 |
| 2023-04-26 | $27.75 | $27.75 | $27.53 | $27.60 | $27.60 | 3,216 |
| 2023-04-25 | $27.63 | $27.63 | $27.15 | $27.25 | $27.25 | 3,210 |
| 2023-04-24 | $28.44 | $28.52 | $28.30 | $28.52 | $28.52 | 4,252 |
| 2023-04-21 | $28.98 | $28.98 | $28.37 | $28.47 | $28.47 | 5,719 |
| 2023-04-20 | $29.55 | $29.63 | $29.42 | $29.42 | $29.42 | 3,167 |
| 2023-04-19 | $29.94 | $30.07 | $29.94 | $29.99 | $29.99 | 2,584 |
| 2023-04-18 | $30.14 | $30.30 | $30.14 | $30.30 | $30.30 | 5,441 |
| 2023-04-17 | $29.66 | $29.79 | $29.65 | $29.79 | $29.79 | 1,162 |
| 2023-04-14 | $29.80 | $29.85 | $29.55 | $29.61 | $29.61 | 6,689 |
| 2023-04-13 | $29.17 | $29.59 | $29.17 | $29.51 | $29.51 | 5,917 |
| 2023-04-12 | $28.87 | $28.99 | $28.81 | $28.88 | $28.88 | 2,188 |
| 2023-04-11 | $28.63 | $28.92 | $28.63 | $28.89 | $28.89 | 4,098 |
| 2023-04-10 | $27.82 | $28.17 | $27.82 | $28.17 | $28.17 | 5,742 |
| 2023-04-06 | $27.89 | $28.17 | $27.89 | $28.07 | $28.07 | 1,671 |
| 2023-04-05 | $28.02 | $28.06 | $27.92 | $28.06 | $28.06 | 2,356 |
| 2023-04-04 | $28.66 | $28.66 | $28.35 | $28.43 | $28.43 | 1,889 |
| 2023-04-03 | $28.69 | $28.85 | $28.58 | $28.85 | $28.85 | 5,208 |
| 2023-03-31 | $28.55 | $28.55 | $28.37 | $28.37 | $28.37 | 4,005 |
| 2023-03-30 | $28.49 | $28.58 | $28.43 | $28.53 | $28.53 | 21,212 |
| 2023-03-29 | $27.90 | $28.21 | $27.90 | $28.18 | $28.18 | 3,079 |
| 2023-03-28 | $27.62 | $27.76 | $27.62 | $27.76 | $27.76 | 677 |
| 2023-03-27 | $27.38 | $27.54 | $27.32 | $27.54 | $27.54 | 2,380 |
| 2023-03-24 | $27.02 | $27.34 | $27.02 | $27.34 | $27.34 | 970 |
| 2023-03-23 | $27.64 | $27.88 | $27.30 | $27.44 | $27.44 | 1,062 |
| 2023-03-22 | $27.81 | $27.81 | $27.47 | $27.48 | $27.48 | 1,327 |
| 2023-03-21 | $27.56 | $27.72 | $27.46 | $27.70 | $27.70 | 4,787 |
| 2023-03-20 | $26.89 | $27.21 | $26.89 | $27.21 | $27.21 | 1,719 |
| 2023-03-17 | $26.36 | $26.59 | $26.27 | $26.49 | $26.49 | 2,674 |
| 2023-03-16 | $25.86 | $26.42 | $25.86 | $26.42 | $26.42 | 1,218 |
| 2023-03-15 | $26.77 | $26.82 | $25.40 | $26.34 | $26.34 | 17,215 |
| 2023-03-14 | $27.88 | $27.94 | $27.67 | $27.79 | $27.79 | 2,599 |
| 2023-03-13 | $27.63 | $27.79 | $27.63 | $27.64 | $27.64 | 935 |
| 2023-03-10 | $28.00 | $28.20 | $27.65 | $27.67 | $27.67 | 2,688 |
| 2023-03-09 | $28.72 | $28.72 | $28.07 | $28.07 | $28.07 | 3,233 |
| 2023-03-08 | $29.00 | $29.00 | $28.77 | $28.80 | $28.80 | 923 |
| 2023-03-07 | $29.25 | $29.25 | $28.48 | $28.48 | $28.48 | 4,260 |
| 2023-03-06 | $29.94 | $29.94 | $29.66 | $29.72 | $29.72 | 2,575 |
| 2023-03-03 | $29.97 | $30.40 | $29.97 | $30.40 | $30.40 | 3,500 |
| 2023-03-02 | $29.54 | $29.80 | $29.54 | $29.79 | $29.79 | 2,101 |
| 2023-03-01 | $29.93 | $30.19 | $29.93 | $30.19 | $30.19 | 6,781 |
| 2023-02-28 | $29.23 | $29.49 | $29.23 | $29.33 | $29.33 | 1,511 |
| 2023-02-27 | $28.99 | $29.28 | $28.92 | $29.28 | $29.28 | 9,525 |
| 2023-02-24 | $28.91 | $28.91 | $28.60 | $28.75 | $28.75 | 3,116 |
| 2023-02-23 | $29.85 | $29.85 | $29.25 | $29.52 | $29.52 | 2,543 |
| 2023-02-22 | $30.00 | $31.31 | $29.45 | $29.65 | $29.65 | 2,949 |
| 2023-02-21 | $30.47 | $30.47 | $30.18 | $30.18 | $30.18 | 6,226 |
| 2023-02-17 | $30.33 | $30.35 | $30.14 | $30.35 | $30.35 | 3,183 |
| 2023-02-16 | $30.54 | $31.14 | $30.54 | $30.87 | $30.87 | 4,271 |
| 2023-02-15 | $30.38 | $30.92 | $30.38 | $30.92 | $30.92 | 2,904 |
| 2023-02-14 | $30.89 | $31.38 | $30.89 | $31.37 | $31.37 | 2,418 |
| 2023-02-13 | $30.97 | $31.23 | $30.97 | $31.22 | $31.22 | 1,017 |
| 2023-02-10 | $31.22 | $31.22 | $30.72 | $30.88 | $30.88 | 3,590 |
| 2023-02-09 | $32.17 | $32.20 | $31.57 | $31.57 | $31.57 | 5,194 |
| 2023-02-08 | $31.70 | $31.88 | $31.69 | $31.69 | $31.69 | 3,542 |
| 2023-02-07 | $31.82 | $32.25 | $31.71 | $32.03 | $32.03 | 7,428 |
| 2023-02-06 | $31.72 | $31.72 | $31.47 | $31.51 | $31.51 | 5,193 |
| 2023-02-03 | $32.31 | $32.54 | $32.04 | $32.04 | $32.04 | 2,829 |
| 2023-02-02 | $33.31 | $33.31 | $32.57 | $32.70 | $32.70 | 5,961 |
| 2023-02-01 | $32.98 | $33.49 | $32.69 | $33.37 | $33.37 | 2,409 |
| 2023-01-31 | $32.40 | $32.98 | $32.40 | $32.92 | $32.92 | 5,806 |
| 2023-01-30 | $32.82 | $33.01 | $32.70 | $32.70 | $32.70 | 6,987 |
| 2023-01-27 | $33.17 | $33.43 | $33.08 | $33.24 | $33.24 | 8,154 |
| 2023-01-26 | $33.49 | $33.60 | $33.07 | $33.58 | $33.58 | 10,403 |
| 2023-01-25 | $32.83 | $33.34 | $32.83 | $33.34 | $33.34 | 23,637 |
| 2023-01-24 | $32.62 | $33.03 | $32.59 | $33.03 | $33.03 | 1,471 |
| 2023-01-23 | $32.69 | $33.01 | $32.69 | $33.01 | $33.01 | 6,797 |
| 2023-01-20 | $32.13 | $32.68 | $32.13 | $32.66 | $32.66 | 3,270 |
| 2023-01-19 | $31.64 | $31.89 | $31.56 | $31.77 | $31.77 | 6,189 |
| 2023-01-18 | $32.07 | $32.60 | $31.79 | $31.79 | $31.79 | 4,759 |
| 2023-01-17 | $31.66 | $31.66 | $31.51 | $31.65 | $31.65 | 2,064 |
| 2023-01-13 | $31.88 | $32.24 | $31.84 | $32.19 | $32.19 | 12,856 |
| 2023-01-12 | $31.70 | $32.23 | $31.66 | $32.23 | $32.23 | 6,087 |
| 2023-01-11 | $31.23 | $31.42 | $31.21 | $31.37 | $31.37 | 18,681 |
| 2023-01-10 | $30.75 | $31.10 | $30.74 | $31.10 | $31.10 | 3,261 |
| 2023-01-09 | $30.92 | $31.04 | $30.69 | $30.86 | $30.86 | 22,752 |
| 2023-01-06 | $29.41 | $30.29 | $29.41 | $30.24 | $30.24 | 5,152 |
| 2023-01-05 | $28.64 | $28.82 | $28.64 | $28.82 | $28.82 | 527 |
| 2023-01-04 | $28.19 | $28.42 | $28.19 | $28.42 | $28.42 | 6,019 |
| 2023-01-03 | $28.53 | $28.75 | $28.30 | $28.35 | $28.35 | 4,569 |
| 2022-12-30 | $28.35 | $28.37 | $28.25 | $28.32 | $28.32 | 4,477 |
| 2022-12-29 | $28.65 | $28.77 | $28.64 | $28.66 | $28.66 | 6,864 |
| 2022-12-28 | $28.83 | $28.83 | $28.41 | $28.41 | $28.41 | 1,458 |
| 2022-12-27 | $29.01 | $29.10 | $28.82 | $28.86 | $28.86 | 8,619 |
| 2022-12-23 | $28.38 | $28.61 | $28.38 | $28.61 | $28.61 | 5,459 |
| 2022-12-22 | $28.17 | $28.28 | $28.06 | $28.28 | $28.28 | 3,091 |
| 2022-12-21 | $28.79 | $29.25 | $28.67 | $29.11 | $29.11 | 4,445 |
| 2022-12-20 | $28.86 | $28.86 | $28.71 | $28.72 | $28.72 | 2,402 |
| 2022-12-19 | $29.19 | $29.19 | $28.44 | $28.54 | $28.54 | 3,378 |
| 2022-12-16 | $29.44 | $29.53 | $29.32 | $29.53 | $28.80 | 2,095 |
| 2022-12-15 | $30.35 | $30.35 | $29.59 | $29.70 | $28.96 | 7,911 |
| 2022-12-14 | $30.57 | $30.89 | $30.47 | $30.71 | $29.95 | 6,127 |
| 2022-12-13 | $31.50 | $31.50 | $30.93 | $30.93 | $30.16 | 906 |
| 2022-12-12 | $30.50 | $30.52 | $30.28 | $30.52 | $29.77 | 4,072 |
| 2022-12-09 | $31.06 | $31.06 | $30.73 | $30.77 | $30.01 | 1,327 |
| 2022-12-08 | $31.23 | $31.28 | $31.10 | $31.11 | $30.34 | 2,187 |
| 2022-12-07 | $30.95 | $30.95 | $30.95 | $30.95 | $30.18 | 452 |
| 2022-12-06 | $31.01 | $31.01 | $30.73 | $30.73 | $29.97 | 1,024 |
| 2022-12-05 | $31.47 | $31.47 | $30.76 | $30.85 | $30.08 | 28,565 |
| 2022-12-02 | $31.13 | $31.77 | $31.12 | $31.75 | $31.75 | 5,319 |
| 2022-12-01 | $31.65 | $31.65 | $31.06 | $31.40 | $31.40 | 1,602 |
| 2022-11-30 | $31.00 | $31.60 | $30.93 | $31.60 | $31.60 | 3,386 |
| 2022-11-29 | $29.83 | $30.25 | $29.83 | $30.25 | $30.25 | 1,357 |
| 2022-11-28 | $29.59 | $29.76 | $29.14 | $29.20 | $29.20 | 5,394 |
| 2022-11-25 | $30.06 | $30.06 | $29.64 | $29.83 | $29.83 | 3,222 |
| 2022-11-23 | $30.19 | $30.47 | $30.19 | $30.47 | $30.47 | 17,133 |
| 2022-11-22 | $29.65 | $30.10 | $29.65 | $30.10 | $30.10 | 5,496 |
| 2022-11-21 | $29.34 | $29.50 | $29.01 | $29.50 | $29.50 | 7,100 |
| 2022-11-18 | $29.86 | $29.86 | $29.45 | $29.57 | $29.57 | 855 |
| 2022-11-17 | $29.65 | $29.80 | $29.51 | $29.80 | $29.80 | 43,335 |
| 2022-11-16 | $30.68 | $30.68 | $30.42 | $30.42 | $30.42 | 17,515 |
| 2022-11-15 | $31.10 | $31.23 | $31.09 | $31.14 | $31.14 | 2,670 |
| 2022-11-14 | $31.21 | $31.36 | $31.15 | $31.15 | $31.15 | 2,993 |
| 2022-11-11 | $31.63 | $32.10 | $31.59 | $31.86 | $31.86 | 8,130 |
| 2022-11-10 | $30.34 | $30.89 | $30.13 | $30.89 | $30.89 | 3,800 |
| 2022-11-09 | $30.00 | $30.00 | $29.17 | $29.17 | $29.17 | 10,914 |
| 2022-11-08 | $29.84 | $30.34 | $29.84 | $30.25 | $30.25 | 2,187 |
| 2022-11-07 | $29.80 | $29.80 | $29.58 | $29.58 | $29.58 | 1,327 |
| 2022-11-04 | $29.22 | $29.87 | $29.16 | $29.80 | $29.80 | 3,317 |
| 2022-11-03 | $26.65 | $27.41 | $26.65 | $27.20 | $27.20 | 3,727 |
| 2022-11-02 | $27.97 | $27.97 | $27.12 | $27.12 | $27.12 | 20,852 |
| 2022-11-01 | $28.05 | $28.05 | $27.79 | $27.84 | $27.84 | 2,018 |
| 2022-10-31 | $26.66 | $26.86 | $26.66 | $26.74 | $26.74 | 1,919 |
| 2022-10-28 | $26.83 | $27.07 | $26.83 | $27.06 | $27.06 | 4,582 |
| 2022-10-27 | $27.96 | $27.96 | $27.61 | $27.76 | $27.76 | 1,378 |
| 2022-10-26 | $28.04 | $28.42 | $28.04 | $28.25 | $28.25 | 1,393 |
| 2022-10-25 | $26.89 | $27.34 | $26.89 | $27.34 | $27.34 | 37,714 |
| 2022-10-24 | $26.89 | $26.89 | $26.66 | $26.80 | $26.80 | 2,602 |
| 2022-10-21 | $26.65 | $27.54 | $26.64 | $27.54 | $27.54 | 7,119 |
| 2022-10-20 | $26.19 | $26.79 | $26.19 | $26.22 | $26.22 | 1,959 |
| 2022-10-19 | $26.25 | $26.44 | $26.14 | $26.24 | $26.24 | 7,132 |
| 2022-10-18 | $26.98 | $26.98 | $26.47 | $26.51 | $26.51 | 3,056 |
| 2022-10-17 | $26.70 | $26.89 | $26.70 | $26.70 | $26.70 | 1,497 |
| 2022-10-14 | $26.95 | $26.95 | $25.90 | $25.94 | $25.94 | 12,089 |
| 2022-10-13 | $25.82 | $26.94 | $25.71 | $26.94 | $26.94 | 2,796 |
| 2022-10-12 | $26.28 | $26.33 | $26.18 | $26.33 | $26.33 | 1,232 |
| 2022-10-11 | $26.76 | $26.80 | $26.51 | $26.55 | $26.55 | 3,667 |
| 2022-10-10 | $26.86 | $27.03 | $26.42 | $26.62 | $26.62 | 11,801 |
| 2022-10-07 | $27.22 | $27.28 | $26.95 | $27.06 | $27.06 | 2,918 |
| 2022-10-06 | $27.82 | $27.84 | $27.71 | $27.83 | $27.83 | 1,475 |
| 2022-10-05 | $27.97 | $28.25 | $27.73 | $28.20 | $28.20 | 2,907 |
| 2022-10-04 | $28.12 | $28.66 | $27.67 | $28.47 | $28.47 | 11,758 |
| 2022-10-03 | $26.66 | $27.36 | $26.66 | $27.29 | $27.29 | 4,828 |
| 2022-09-30 | $26.28 | $26.69 | $26.24 | $26.25 | $26.25 | 12,713 |
| 2022-09-29 | $26.76 | $26.78 | $26.44 | $26.68 | $26.68 | 7,280 |
| 2022-09-28 | $25.80 | $26.72 | $25.80 | $26.69 | $26.69 | 6,518 |
| 2022-09-27 | $26.23 | $26.44 | $25.97 | $26.04 | $26.04 | 4,987 |
| 2022-09-26 | $26.10 | $26.10 | $25.72 | $25.84 | $25.84 | 4,329 |
| 2022-09-23 | $26.90 | $26.90 | $26.17 | $26.34 | $26.34 | 11,540 |
| 2022-09-22 | $28.34 | $28.34 | $27.97 | $27.97 | $27.97 | 5,876 |
| 2022-09-21 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 251 |
| 2022-09-20 | $28.65 | $28.65 | $28.32 | $28.46 | $28.46 | 4,224 |
| 2022-09-19 | $27.93 | $28.79 | $27.93 | $28.79 | $28.79 | 3,293 |
| 2022-09-16 | $28.12 | $28.28 | $27.90 | $28.21 | $28.21 | 24,551 |
| 2022-09-15 | $28.97 | $29.10 | $28.65 | $28.65 | $28.65 | 5,421 |
| 2022-09-14 | $29.63 | $29.63 | $29.51 | $29.55 | $29.55 | 604 |
| 2022-09-13 | $29.89 | $29.98 | $29.48 | $29.48 | $29.48 | 2,043 |
| 2022-09-12 | $30.58 | $30.58 | $30.15 | $30.51 | $30.51 | 17,916 |
| 2022-09-09 | $29.58 | $30.17 | $29.58 | $30.17 | $30.17 | 3,949 |
| 2022-09-08 | $28.25 | $28.87 | $28.25 | $28.87 | $28.87 | 1,961 |
| 2022-09-07 | $27.79 | $28.43 | $27.78 | $28.43 | $28.43 | 3,155 |
| 2022-09-06 | $28.23 | $28.23 | $27.98 | $28.08 | $28.08 | 16,916 |
| 2022-09-02 | $27.85 | $27.88 | $27.36 | $27.43 | $27.43 | 9,401 |
| 2022-09-01 | $27.72 | $27.88 | $27.10 | $27.31 | $27.31 | 12,356 |
| 2022-08-31 | $28.39 | $28.52 | $28.29 | $28.29 | $28.29 | 3,408 |
| 2022-08-30 | $29.34 | $29.34 | $28.61 | $28.61 | $28.61 | 8,707 |
| 2022-08-29 | $29.65 | $29.96 | $29.65 | $29.70 | $29.70 | 1,801 |
| 2022-08-26 | $30.82 | $30.82 | $30.06 | $30.06 | $30.06 | 2,481 |
| 2022-08-25 | $30.45 | $30.53 | $30.32 | $30.53 | $30.53 | 3,454 |
| 2022-08-24 | $29.76 | $30.09 | $29.76 | $30.09 | $30.09 | 1,715 |
| 2022-08-23 | $29.62 | $30.39 | $29.62 | $30.39 | $30.39 | 3,675 |
| 2022-08-22 | $29.31 | $29.36 | $29.30 | $29.31 | $29.31 | 1,221 |
| 2022-08-19 | $29.62 | $29.62 | $29.12 | $29.18 | $29.18 | 6,198 |
| 2022-08-18 | $30.00 | $30.20 | $29.90 | $30.03 | $30.03 | 5,888 |
| 2022-08-17 | $30.09 | $30.28 | $29.80 | $29.93 | $29.93 | 5,201 |
| 2022-08-16 | $30.45 | $30.64 | $30.38 | $30.61 | $30.61 | 15,734 |
| 2022-08-15 | $30.17 | $30.54 | $30.17 | $30.32 | $30.32 | 15,270 |
| 2022-08-12 | $30.19 | $30.81 | $30.19 | $30.81 | $30.81 | 12,498 |
| 2022-08-11 | $30.59 | $30.84 | $30.50 | $30.50 | $30.50 | 5,939 |
| 2022-08-10 | $29.89 | $30.40 | $29.78 | $30.38 | $30.38 | 15,035 |
| 2022-08-09 | $29.60 | $29.60 | $29.45 | $29.50 | $29.50 | 5,758 |
| 2022-08-08 | $29.47 | $29.78 | $29.47 | $29.58 | $29.58 | 7,564 |
| 2022-08-05 | $28.11 | $28.91 | $28.11 | $28.90 | $28.90 | 6,798 |
| 2022-08-04 | $28.10 | $28.39 | $28.10 | $28.31 | $28.31 | 7,712 |
| 2022-08-03 | $28.28 | $28.28 | $27.89 | $28.03 | $28.03 | 4,781 |
| 2022-08-02 | $28.41 | $28.41 | $28.14 | $28.17 | $28.17 | 2,422 |
| 2022-08-01 | $29.24 | $29.24 | $28.93 | $28.93 | $28.93 | 3,167 |
| 2022-07-29 | $28.54 | $29.30 | $28.50 | $29.21 | $29.21 | 21,387 |
| 2022-07-28 | $28.46 | $28.54 | $28.19 | $28.36 | $28.36 | 19,223 |
| 2022-07-27 | $27.70 | $28.37 | $27.69 | $28.37 | $28.37 | 14,434 |
| 2022-07-26 | $27.81 | $27.95 | $27.44 | $27.44 | $27.44 | 9,735 |
| 2022-07-25 | $27.65 | $27.66 | $27.49 | $27.65 | $27.65 | 19,420 |
| 2022-07-22 | $27.76 | $27.85 | $27.25 | $27.31 | $27.31 | 8,901 |
| 2022-07-21 | $27.11 | $27.56 | $27.11 | $27.56 | $27.56 | 3,805 |
| 2022-07-20 | $27.73 | $27.85 | $27.55 | $27.55 | $27.55 | 4,925 |
| 2022-07-19 | $27.33 | $27.70 | $27.33 | $27.68 | $27.68 | 5,910 |
| 2022-07-18 | $27.30 | $27.50 | $27.16 | $27.16 | $27.16 | 1,472 |
| 2022-07-15 | $26.30 | $26.64 | $26.25 | $26.64 | $26.64 | 5,978 |
| 2022-07-14 | $26.48 | $26.61 | $26.26 | $26.53 | $26.53 | 4,032 |
| 2022-07-13 | $26.77 | $27.34 | $26.77 | $27.13 | $27.13 | 11,284 |
| 2022-07-12 | $27.08 | $27.27 | $26.99 | $26.99 | $26.99 | 15,977 |
| 2022-07-11 | $27.82 | $27.82 | $27.60 | $27.61 | $27.61 | 4,394 |
| 2022-07-08 | $29.00 | $29.17 | $28.84 | $28.98 | $28.98 | 6,627 |
| 2022-07-07 | $28.70 | $29.09 | $28.70 | $29.09 | $29.09 | 12,570 |
| 2022-07-06 | $28.05 | $28.10 | $27.65 | $28.10 | $28.10 | 3,188 |
| 2022-07-05 | $28.33 | $28.33 | $27.87 | $28.07 | $28.07 | 12,455 |
| 2022-07-01 | $29.00 | $29.18 | $28.65 | $29.18 | $29.18 | 3,509 |
| 2022-06-30 | $29.04 | $29.48 | $29.04 | $29.37 | $29.37 | 2,646 |
| 2022-06-29 | $30.41 | $30.41 | $29.56 | $29.62 | $29.62 | 3,335 |
| 2022-06-28 | $30.78 | $31.13 | $30.49 | $30.49 | $30.49 | 3,038 |
| 2022-06-27 | $30.36 | $30.68 | $30.36 | $30.55 | $30.55 | 8,657 |
| 2022-06-24 | $29.57 | $29.95 | $29.57 | $29.95 | $29.95 | 7,089 |
| 2022-06-23 | $29.69 | $29.69 | $28.83 | $28.98 | $28.98 | 8,571 |
| 2022-06-22 | $30.33 | $30.33 | $29.80 | $29.80 | $29.80 | 18,021 |
| 2022-06-21 | $31.18 | $31.32 | $31.08 | $31.14 | $31.14 | 4,606 |
| 2022-06-17 | $31.23 | $31.29 | $30.68 | $31.20 | $31.20 | 18,685 |
| 2022-06-16 | $30.83 | $30.83 | $30.45 | $30.60 | $30.60 | 9,035 |
| 2022-06-15 | $31.65 | $32.01 | $31.24 | $31.76 | $31.76 | 3,942 |
| 2022-06-14 | $31.58 | $31.58 | $31.11 | $31.27 | $31.27 | 4,782 |
| 2022-06-13 | $32.13 | $32.13 | $31.27 | $31.40 | $31.40 | 68,695 |
| 2022-06-10 | $32.90 | $32.90 | $32.46 | $32.68 | $32.68 | 7,855 |
| 2022-06-09 | $33.57 | $33.58 | $33.12 | $33.12 | $33.12 | 8,749 |
| 2022-06-08 | $34.63 | $34.65 | $34.27 | $34.32 | $34.32 | 2,964 |
| 2022-06-07 | $34.32 | $34.90 | $34.24 | $34.86 | $34.86 | 5,340 |
| 2022-06-06 | $34.51 | $34.62 | $34.31 | $34.59 | $34.59 | 6,048 |
| 2022-06-03 | $34.00 | $34.00 | $33.67 | $33.76 | $33.76 | 9,211 |
| 2022-06-02 | $33.34 | $34.31 | $33.34 | $34.31 | $34.31 | 19,065 |
| 2022-06-01 | $32.91 | $32.91 | $32.34 | $32.59 | $32.59 | 9,594 |
| 2022-05-31 | $33.82 | $33.86 | $33.29 | $33.40 | $33.40 | 3,542 |
| 2022-05-27 | $33.21 | $33.75 | $33.12 | $33.75 | $33.75 | 11,309 |
| 2022-05-26 | $32.33 | $33.11 | $32.33 | $33.11 | $33.11 | 15,017 |
| 2022-05-25 | $32.15 | $32.35 | $31.86 | $32.26 | $32.26 | 13,351 |
| 2022-05-24 | $32.31 | $32.61 | $32.31 | $32.46 | $32.46 | 4,731 |
| 2022-05-23 | $32.84 | $32.98 | $32.78 | $32.82 | $32.82 | 4,823 |
| 2022-05-20 | $32.41 | $32.57 | $31.55 | $32.00 | $32.00 | 8,271 |
| 2022-05-19 | $31.40 | $32.19 | $31.40 | $31.99 | $31.99 | 17,397 |
| 2022-05-18 | $31.50 | $31.50 | $30.74 | $30.82 | $30.82 | 7,859 |
| 2022-05-17 | $31.49 | $31.74 | $31.46 | $31.74 | $31.74 | 4,246 |
| 2022-05-16 | $29.91 | $30.39 | $29.91 | $30.18 | $30.18 | 5,427 |
| 2022-05-13 | $29.00 | $29.93 | $29.00 | $29.93 | $29.93 | 5,225 |
| 2022-05-12 | $29.00 | $29.26 | $28.63 | $29.06 | $29.06 | 10,630 |
| 2022-05-11 | $29.96 | $30.64 | $29.70 | $29.70 | $29.70 | 9,605 |
| 2022-05-10 | $30.09 | $30.09 | $29.00 | $29.37 | $29.37 | 10,751 |
| 2022-05-09 | $30.19 | $30.25 | $29.25 | $29.41 | $29.41 | 19,097 |
| 2022-05-06 | $31.01 | $31.17 | $30.45 | $30.88 | $30.88 | 9,762 |
| 2022-05-05 | $32.39 | $32.39 | $31.10 | $31.37 | $31.37 | 18,036 |
| 2022-05-04 | $31.70 | $32.59 | $31.47 | $32.43 | $32.43 | 22,221 |
| 2022-05-03 | $31.27 | $31.84 | $31.27 | $31.75 | $31.75 | 4,268 |
| 2022-05-02 | $31.30 | $31.30 | $30.75 | $31.16 | $31.16 | 9,936 |
| 2022-04-29 | $32.02 | $32.47 | $31.62 | $31.62 | $31.62 | 5,115 |
| 2022-04-28 | $31.50 | $31.51 | $30.77 | $31.51 | $31.51 | 11,224 |
| 2022-04-27 | $30.74 | $31.22 | $30.74 | $31.13 | $31.13 | 5,708 |
| 2022-04-26 | $30.42 | $30.42 | $29.43 | $29.61 | $29.61 | 42,220 |
| 2022-04-25 | $30.44 | $30.77 | $30.06 | $30.70 | $30.70 | 15,660 |
| 2022-04-22 | $33.04 | $33.04 | $31.86 | $31.98 | $31.98 | 21,688 |
| 2022-04-21 | $35.01 | $35.02 | $33.50 | $33.50 | $33.50 | 26,679 |
| 2022-04-20 | $35.70 | $35.91 | $35.24 | $35.49 | $35.49 | 8,603 |
| 2022-04-19 | $36.05 | $36.48 | $36.05 | $36.47 | $36.47 | 12,581 |
| 2022-04-18 | $36.09 | $36.40 | $35.80 | $36.20 | $36.20 | 15,994 |
| 2022-04-14 | $36.64 | $36.64 | $36.10 | $36.10 | $36.10 | 4,451 |
| 2022-04-13 | $35.80 | $36.43 | $35.80 | $36.43 | $36.43 | 4,355 |
| 2022-04-12 | $35.88 | $36.07 | $35.55 | $35.58 | $35.58 | 4,354 |
| 2022-04-11 | $36.12 | $36.12 | $35.61 | $35.73 | $35.73 | 5,649 |
| 2022-04-08 | $36.76 | $36.97 | $36.66 | $36.73 | $36.73 | 8,730 |
| 2022-04-07 | $36.30 | $36.76 | $36.07 | $36.62 | $36.62 | 5,530 |
| 2022-04-06 | $36.71 | $36.71 | $36.27 | $36.35 | $36.35 | 7,831 |
| 2022-04-05 | $38.24 | $38.38 | $37.00 | $37.05 | $37.05 | 17,023 |
| 2022-04-04 | $38.09 | $38.44 | $38.00 | $38.39 | $38.39 | 15,238 |
| 2022-04-01 | $37.48 | $38.21 | $37.41 | $37.79 | $37.79 | 14,776 |
| 2022-03-31 | $37.41 | $37.59 | $37.25 | $37.25 | $37.25 | 10,675 |
| 2022-03-30 | $37.39 | $38.04 | $37.39 | $37.65 | $37.65 | 13,982 |
| 2022-03-29 | $36.73 | $37.19 | $36.47 | $37.19 | $37.19 | 9,797 |
| 2022-03-28 | $37.09 | $37.09 | $36.73 | $36.82 | $36.82 | 16,033 |
| 2022-03-25 | $37.65 | $37.94 | $37.65 | $37.73 | $37.73 | 24,801 |
| 2022-03-24 | $37.69 | $38.19 | $37.65 | $38.08 | $38.08 | 12,728 |
| 2022-03-23 | $37.33 | $37.83 | $37.22 | $37.49 | $37.49 | 13,427 |
| 2022-03-22 | $37.35 | $37.55 | $37.31 | $37.50 | $37.50 | 13,728 |
| 2022-03-21 | $36.68 | $37.25 | $36.68 | $37.06 | $37.06 | 33,959 |
| 2022-03-18 | $35.86 | $36.52 | $35.64 | $36.52 | $36.52 | 8,865 |
| 2022-03-17 | $35.38 | $35.97 | $35.38 | $35.95 | $35.95 | 6,566 |
| 2022-03-16 | $34.94 | $35.69 | $34.84 | $35.63 | $35.63 | 17,397 |
| 2022-03-15 | $33.41 | $33.75 | $33.23 | $33.70 | $33.70 | 9,936 |
| 2022-03-14 | $35.05 | $35.05 | $34.00 | $34.00 | $34.00 | 46,523 |
| 2022-03-11 | $36.40 | $36.40 | $35.95 | $35.95 | $35.95 | 4,364 |
| 2022-03-10 | $36.14 | $36.40 | $35.99 | $36.40 | $36.40 | 15,564 |
| 2022-03-09 | $35.35 | $35.88 | $35.08 | $35.66 | $35.66 | 20,099 |
| 2022-03-08 | $35.66 | $36.32 | $35.35 | $36.28 | $36.28 | 48,936 |
| 2022-03-07 | $37.30 | $37.59 | $36.43 | $36.58 | $36.58 | 35,836 |
| 2022-03-04 | $37.40 | $37.57 | $37.00 | $37.57 | $37.57 | 20,134 |
| 2022-03-03 | $38.06 | $38.23 | $37.65 | $38.03 | $38.03 | 13,932 |
| 2022-03-02 | $37.27 | $37.91 | $37.27 | $37.79 | $37.79 | 19,619 |
| 2022-03-01 | $37.67 | $38.00 | $37.04 | $37.07 | $37.07 | 29,431 |
| 2022-02-28 | $37.75 | $38.55 | $37.75 | $38.41 | $38.41 | 61,779 |
| 2022-02-25 | $37.35 | $38.17 | $37.15 | $38.17 | $38.17 | 31,034 |
| 2022-02-24 | $35.99 | $36.76 | $35.49 | $36.76 | $36.76 | 20,495 |
| 2022-02-23 | $37.17 | $37.45 | $36.68 | $36.89 | $36.89 | 49,097 |
| 2022-02-22 | $36.76 | $37.30 | $36.75 | $36.75 | $36.75 | 37,108 |
| 2022-02-18 | $36.92 | $37.26 | $36.75 | $36.75 | $36.75 | 8,233 |
| 2022-02-17 | $37.18 | $37.47 | $36.87 | $36.88 | $36.88 | 29,210 |
| 2022-02-16 | $36.72 | $37.47 | $36.71 | $37.29 | $37.29 | 26,991 |
| 2022-02-15 | $36.33 | $37.04 | $36.33 | $36.98 | $36.98 | 39,225 |
| 2022-02-14 | $36.01 | $36.21 | $35.85 | $36.03 | $36.03 | 4,932 |
| 2022-02-11 | $35.98 | $36.46 | $35.80 | $35.96 | $35.96 | 11,710 |
| 2022-02-10 | $35.99 | $36.72 | $35.99 | $35.99 | $35.99 | 20,925 |
| 2022-02-09 | $35.63 | $36.30 | $35.54 | $36.30 | $36.30 | 24,552 |
| 2022-02-08 | $34.55 | $35.17 | $34.51 | $35.17 | $35.17 | 3,139 |
| 2022-02-07 | $34.37 | $34.84 | $34.37 | $34.55 | $34.55 | 12,862 |
| 2022-02-04 | $33.62 | $34.28 | $33.56 | $34.10 | $34.10 | 3,808 |
| 2022-02-03 | $34.12 | $34.18 | $33.57 | $33.86 | $33.86 | 3,958 |
| 2022-02-02 | $34.67 | $34.67 | $34.18 | $34.38 | $34.38 | 5,528 |
| 2022-02-01 | $34.04 | $34.35 | $33.83 | $34.27 | $34.27 | 8,025 |
| 2022-01-31 | $32.98 | $33.65 | $32.84 | $33.65 | $33.65 | 24,509 |
| 2022-01-28 | $33.46 | $33.46 | $32.58 | $33.00 | $33.00 | 27,499 |
| 2022-01-27 | $34.23 | $34.71 | $33.64 | $33.64 | $33.64 | 19,199 |
| 2022-01-26 | $34.94 | $35.48 | $34.35 | $34.35 | $34.35 | 19,347 |
| 2022-01-25 | $34.13 | $34.63 | $33.86 | $34.37 | $34.37 | 8,759 |
| 2022-01-24 | $34.50 | $34.60 | $33.77 | $34.60 | $34.60 | 26,478 |
| 2022-01-21 | $35.65 | $35.69 | $35.00 | $35.10 | $35.10 | 18,727 |
| 2022-01-20 | $36.35 | $36.60 | $35.80 | $35.80 | $35.80 | 24,897 |
| 2022-01-19 | $36.43 | $36.50 | $35.98 | $35.98 | $35.98 | 20,969 |
| 2022-01-18 | $35.91 | $36.43 | $35.66 | $35.91 | $35.91 | 34,958 |
| 2022-01-14 | $36.00 | $36.35 | $35.88 | $36.31 | $36.31 | 13,033 |
| 2022-01-13 | $36.92 | $36.92 | $36.06 | $36.06 | $36.06 | 23,113 |
| 2022-01-12 | $36.39 | $37.06 | $36.39 | $36.87 | $36.87 | 44,530 |
| 2022-01-11 | $34.60 | $35.22 | $34.56 | $35.22 | $35.22 | 3,039 |
| 2022-01-10 | $34.49 | $34.58 | $34.10 | $34.58 | $34.58 | 15,836 |
| 2022-01-07 | $34.29 | $34.63 | $34.29 | $34.58 | $34.58 | 5,379 |
| 2022-01-06 | $34.46 | $34.73 | $34.46 | $34.54 | $34.54 | 17,346 |
| 2022-01-05 | $34.90 | $35.44 | $34.50 | $34.50 | $34.50 | 16,928 |
| 2022-01-04 | $35.02 | $35.24 | $35.00 | $35.16 | $35.16 | 21,229 |
| 2022-01-03 | $35.05 | $35.25 | $34.79 | $35.13 | $35.13 | 7,854 |
| 2021-12-31 | $35.03 | $35.24 | $35.03 | $35.05 | $35.05 | 7,904 |
| 2021-12-30 | $34.66 | $34.95 | $34.66 | $34.79 | $34.79 | 9,213 |
| 2021-12-29 | $34.72 | $34.94 | $34.72 | $34.92 | $34.92 | 4,669 |
| 2021-12-28 | $34.86 | $35.06 | $34.73 | $34.73 | $34.73 | 7,064 |
| 2021-12-27 | $34.17 | $34.57 | $34.11 | $34.57 | $34.57 | 22,133 |
| 2021-12-23 | $34.29 | $34.91 | $34.29 | $34.61 | $34.61 | 23,017 |
| 2021-12-22 | $33.97 | $34.28 | $33.96 | $34.25 | $34.25 | 6,173 |
| 2021-12-21 | $33.57 | $33.80 | $33.53 | $33.80 | $33.80 | 18,426 |
| 2021-12-20 | $34.33 | $34.33 | $33.09 | $33.30 | $33.30 | 17,776 |
| 2021-12-17 | $34.36 | $34.43 | $34.09 | $34.29 | $34.29 | 10,377 |
| 2021-12-16 | $34.79 | $34.82 | $34.28 | $34.42 | $34.42 | 8,676 |
| 2021-12-15 | $34.05 | $34.22 | $33.50 | $34.06 | $34.06 | 31,159 |
| 2021-12-14 | $34.41 | $34.68 | $34.14 | $34.42 | $34.42 | 18,699 |
| 2021-12-13 | $35.24 | $35.33 | $34.50 | $34.70 | $34.70 | 13,050 |
| 2021-12-10 | $35.49 | $35.56 | $35.11 | $35.32 | $35.32 | 12,074 |
| 2021-12-09 | $35.17 | $35.35 | $35.10 | $35.10 | $35.10 | 25,572 |
| 2021-12-08 | $35.36 | $35.74 | $35.26 | $35.68 | $35.68 | 17,969 |
| 2021-12-07 | $34.85 | $35.27 | $34.85 | $35.12 | $35.12 | 71,514 |
| 2021-12-06 | $34.63 | $34.85 | $34.30 | $34.78 | $34.78 | 15,849 |
| 2021-12-03 | $35.18 | $35.18 | $34.12 | $34.42 | $34.42 | 15,897 |
| 2021-12-02 | $34.63 | $35.23 | $34.63 | $34.99 | $34.99 | 12,773 |
| 2021-12-01 | $35.13 | $35.52 | $34.30 | $34.45 | $34.45 | 21,142 |
| 2021-11-30 | $34.90 | $35.15 | $34.13 | $34.59 | $34.59 | 20,188 |
| 2021-11-29 | $34.43 | $35.01 | $34.30 | $34.92 | $34.92 | 23,470 |
| 2021-11-26 | $34.21 | $34.21 | $33.65 | $33.96 | $33.96 | 24,751 |
| 2021-11-24 | $34.94 | $35.25 | $34.94 | $35.15 | $35.15 | 24,917 |
| 2021-11-23 | $34.71 | $35.00 | $34.61 | $34.73 | $34.73 | 32,716 |
| 2021-11-22 | $35.39 | $35.72 | $34.70 | $34.76 | $34.76 | 114,665 |
| 2021-11-19 | $34.20 | $34.30 | $34.05 | $34.17 | $34.17 | 12,115 |
| 2021-11-18 | $34.32 | $34.32 | $33.78 | $34.03 | $34.03 | 11,569 |
| 2021-11-17 | $34.06 | $34.46 | $33.86 | $34.14 | $34.14 | 29,182 |
| 2021-11-16 | $33.91 | $34.12 | $33.84 | $33.85 | $33.85 | 4,974 |
| 2021-11-15 | $35.00 | $35.00 | $34.28 | $34.29 | $34.29 | 10,549 |
| 2021-11-12 | $34.95 | $35.16 | $34.95 | $35.06 | $35.06 | 6,010 |
| 2021-11-11 | $35.01 | $35.35 | $35.01 | $35.10 | $35.10 | 7,878 |
VANECK GREEN METALS ETF (GMET) News Headlines
Recent VANECK GREEN METALS ETF (GMET) News
Similar Companies to VANECK GREEN METALS ETF (GMET) 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 | -- | -- | -- |