Adasina Social Justice All Cap Global ETF (JSTC) Exchange: NYSE ARCA
Data as of April 26, 2024
$16.96 ($0.04) 0.26%
Adasina Social Justice All Cap Global ETF - Daily Information
Click for more stock information on Adasina Social Justice All Cap Global ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $16.95 |
| Previous Close | $16.96 |
| High | $16.99 |
| Low | $16.92 |
| Adjusted Open | $16.95 |
| Previous Adjusted Close | $16.96 |
| Adjusted High | $16.99 |
| Adjusted Low | $16.92 |
About Adasina Social Justice All Cap Global ETF (JSTC)
Adasina Social Justice All Cap Global ETF
Invest in Adasina Social Justice All Cap Global ETF (JSTC)
Historical Stock Data for Adasina Social Justice All Cap Global ETF (JSTC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $16.95 | $16.99 | $16.92 | $16.96 | $16.96 | 13,148 |
| 2024-04-25 | $16.85 | $16.95 | $16.83 | $16.92 | $16.92 | 16,798 |
| 2024-04-24 | $17.03 | $17.03 | $16.95 | $17.03 | $17.03 | 19,684 |
| 2024-04-23 | $16.96 | $17.03 | $16.96 | $17.02 | $17.02 | 5,683 |
| 2024-04-22 | $16.90 | $16.91 | $16.72 | $16.87 | $16.87 | 15,911 |
| 2024-04-19 | $16.72 | $16.75 | $16.65 | $16.73 | $16.73 | 89,025 |
| 2024-04-18 | $16.75 | $16.84 | $16.68 | $16.72 | $16.72 | 11,114 |
| 2024-04-17 | $16.93 | $16.93 | $16.75 | $16.78 | $16.78 | 12,385 |
| 2024-04-16 | $16.85 | $16.86 | $16.77 | $16.84 | $16.84 | 23,038 |
| 2024-04-15 | $17.06 | $17.09 | $16.89 | $16.91 | $16.91 | 20,202 |
| 2024-04-12 | $17.27 | $17.27 | $17.03 | $17.05 | $17.05 | 18,626 |
| 2024-04-11 | $17.36 | $17.37 | $17.23 | $17.32 | $17.32 | 1,936 |
| 2024-04-10 | $17.40 | $17.40 | $17.25 | $17.33 | $17.33 | 12,766 |
| 2024-04-09 | $17.63 | $17.63 | $17.48 | $17.57 | $17.57 | 8,133 |
| 2024-04-08 | $17.53 | $17.56 | $17.40 | $17.55 | $17.55 | 69,345 |
| 2024-04-05 | $17.42 | $17.48 | $17.36 | $17.47 | $17.47 | 42,186 |
| 2024-04-04 | $17.62 | $17.62 | $17.34 | $17.37 | $17.37 | 23,115 |
| 2024-04-03 | $17.52 | $17.55 | $17.44 | $17.49 | $17.49 | 5,201 |
| 2024-04-02 | $17.50 | $17.50 | $17.44 | $17.47 | $17.47 | 3,867 |
| 2024-04-01 | $17.65 | $17.65 | $17.56 | $17.57 | $17.57 | 59,916 |
| 2024-03-28 | $17.76 | $17.76 | $17.69 | $17.73 | $17.73 | 74,946 |
| 2024-03-27 | $17.64 | $17.74 | $17.62 | $17.74 | $17.74 | 5,014 |
| 2024-03-26 | $17.61 | $17.67 | $17.61 | $17.61 | $17.61 | 12,469 |
| 2024-03-25 | $17.50 | $17.61 | $17.50 | $17.55 | $17.55 | 7,058 |
| 2024-03-22 | $17.67 | $17.70 | $17.60 | $17.60 | $17.60 | 4,001 |
| 2024-03-21 | $17.76 | $17.80 | $17.75 | $17.75 | $17.75 | 7,961 |
| 2024-03-20 | $17.51 | $17.70 | $17.51 | $17.70 | $17.70 | 11,849 |
| 2024-03-19 | $17.45 | $17.56 | $17.42 | $17.56 | $17.56 | 12,389 |
| 2024-03-18 | $17.52 | $17.52 | $17.46 | $17.46 | $17.46 | 35,878 |
| 2024-03-15 | $17.44 | $17.49 | $17.40 | $17.42 | $17.42 | 9,457 |
| 2024-03-14 | $17.64 | $17.65 | $17.42 | $17.49 | $17.49 | 21,305 |
| 2024-03-13 | $17.59 | $17.66 | $17.58 | $17.61 | $17.61 | 17,263 |
| 2024-03-12 | $17.74 | $17.74 | $17.56 | $17.64 | $17.64 | 4,943 |
| 2024-03-11 | $17.59 | $17.60 | $17.49 | $17.60 | $17.60 | 2,848 |
| 2024-03-08 | $17.70 | $17.70 | $17.54 | $17.54 | $17.54 | 5,525 |
| 2024-03-07 | $17.64 | $17.68 | $17.57 | $17.65 | $17.65 | 177,582 |
| 2024-03-06 | $17.49 | $17.52 | $17.40 | $17.48 | $17.48 | 33,370 |
| 2024-03-05 | $17.39 | $17.39 | $17.18 | $17.28 | $17.28 | 9,836 |
| 2024-03-04 | $17.47 | $17.47 | $17.37 | $17.38 | $17.38 | 7,033 |
| 2024-03-01 | $17.40 | $17.49 | $17.39 | $17.47 | $17.47 | 7,908 |
| 2024-02-29 | $17.32 | $17.33 | $17.24 | $17.32 | $17.32 | 13,027 |
| 2024-02-28 | $17.25 | $17.29 | $17.19 | $17.20 | $17.20 | 6,134 |
| 2024-02-27 | $17.34 | $17.35 | $17.24 | $17.28 | $17.28 | 5,086 |
| 2024-02-26 | $17.27 | $17.33 | $17.27 | $17.27 | $17.27 | 27,490 |
| 2024-02-23 | $17.23 | $17.31 | $17.22 | $17.30 | $17.30 | 3,098 |
| 2024-02-22 | $17.17 | $17.24 | $17.09 | $17.21 | $17.21 | 18,605 |
| 2024-02-21 | $16.98 | $17.01 | $16.94 | $17.01 | $17.01 | 11,117 |
| 2024-02-20 | $17.15 | $17.15 | $16.98 | $17.08 | $17.08 | 44,086 |
| 2024-02-16 | $17.16 | $17.19 | $17.04 | $17.13 | $17.13 | 10,688 |
| 2024-02-15 | $17.08 | $17.18 | $17.05 | $17.18 | $17.18 | 920 |
| 2024-02-14 | $16.94 | $17.05 | $16.88 | $17.05 | $17.05 | 47,234 |
| 2024-02-13 | $16.90 | $16.90 | $16.71 | $16.79 | $16.79 | 7,680 |
| 2024-02-12 | $17.10 | $17.18 | $17.10 | $17.17 | $17.17 | 8,294 |
| 2024-02-09 | $17.16 | $17.19 | $17.02 | $17.10 | $17.10 | 230,766 |
| 2024-02-08 | $17.10 | $17.10 | $17.02 | $17.10 | $17.10 | 36,543 |
| 2024-02-07 | $17.09 | $17.14 | $17.09 | $17.12 | $17.12 | 19,462 |
| 2024-02-06 | $17.01 | $17.06 | $16.94 | $17.06 | $17.06 | 6,804 |
| 2024-02-05 | $17.05 | $17.05 | $16.82 | $16.93 | $16.93 | 10,502 |
| 2024-02-02 | $17.00 | $17.05 | $16.96 | $17.04 | $17.04 | 163,864 |
| 2024-02-01 | $16.96 | $17.08 | $16.91 | $17.07 | $17.07 | 5,337 |
| 2024-01-31 | $17.12 | $17.12 | $16.93 | $16.93 | $16.93 | 4,543 |
| 2024-01-30 | $17.08 | $17.14 | $17.08 | $17.10 | $17.10 | 6,994 |
| 2024-01-29 | $17.08 | $17.12 | $17.01 | $17.08 | $17.08 | 10,268 |
| 2024-01-26 | $17.01 | $17.03 | $16.98 | $16.98 | $16.98 | 5,045 |
| 2024-01-25 | $17.09 | $17.09 | $16.94 | $16.98 | $16.98 | 22,435 |
| 2024-01-24 | $17.08 | $17.10 | $17.00 | $17.00 | $17.00 | 3,592 |
| 2024-01-23 | $17.00 | $17.03 | $16.95 | $16.99 | $16.99 | 25,242 |
| 2024-01-22 | $17.02 | $17.05 | $16.96 | $16.99 | $16.99 | 26,935 |
| 2024-01-19 | $16.71 | $16.91 | $16.71 | $16.90 | $16.90 | 97,823 |
| 2024-01-18 | $16.64 | $16.78 | $16.64 | $16.78 | $16.78 | 1,932 |
| 2024-01-17 | $16.59 | $16.59 | $16.54 | $16.59 | $16.59 | 6,621 |
| 2024-01-16 | $16.91 | $16.91 | $16.65 | $16.69 | $16.69 | 17,643 |
| 2024-01-12 | $16.99 | $16.99 | $16.79 | $16.81 | $16.81 | 83,903 |
| 2024-01-11 | $16.91 | $16.91 | $16.77 | $16.83 | $16.83 | 15,979 |
| 2024-01-10 | $16.71 | $16.82 | $16.71 | $16.81 | $16.81 | 4,433 |
| 2024-01-09 | $16.67 | $16.72 | $16.64 | $16.70 | $16.70 | 4,886 |
| 2024-01-08 | $16.58 | $16.78 | $16.58 | $16.78 | $16.78 | 5,766 |
| 2024-01-05 | $16.60 | $16.66 | $16.52 | $16.56 | $16.56 | 2,155 |
| 2024-01-04 | $16.63 | $16.63 | $16.60 | $16.61 | $16.61 | 44,114 |
| 2024-01-03 | $16.80 | $16.80 | $16.52 | $16.57 | $16.57 | 125,443 |
| 2024-01-02 | $16.85 | $16.94 | $16.79 | $16.84 | $16.84 | 39,253 |
| 2023-12-29 | $17.13 | $17.13 | $16.98 | $17.04 | $17.04 | 19,383 |
| 2023-12-28 | $17.08 | $17.08 | $17.01 | $17.04 | $17.04 | 16,382 |
| 2023-12-27 | $17.06 | $17.06 | $16.99 | $16.99 | $16.99 | 28,968 |
| 2023-12-26 | $16.94 | $17.09 | $16.94 | $17.08 | $16.99 | 19,712 |
| 2023-12-22 | $16.97 | $16.98 | $16.90 | $16.97 | $16.88 | 55,691 |
| 2023-12-21 | $16.73 | $16.88 | $16.73 | $16.87 | $16.78 | 116,592 |
| 2023-12-20 | $16.84 | $16.90 | $16.64 | $16.64 | $16.55 | 51,915 |
| 2023-12-19 | $16.82 | $16.87 | $16.62 | $16.85 | $16.76 | 19,077 |
| 2023-12-18 | $16.79 | $16.79 | $16.70 | $16.75 | $16.66 | 16,256 |
| 2023-12-15 | $16.80 | $16.80 | $16.67 | $16.73 | $16.64 | 64,445 |
| 2023-12-14 | $16.92 | $16.92 | $16.78 | $16.85 | $16.76 | 3,249 |
| 2023-12-13 | $16.51 | $16.75 | $16.46 | $16.74 | $16.65 | 5,456 |
| 2023-12-12 | $16.47 | $16.54 | $16.47 | $16.52 | $16.44 | 11,056 |
| 2023-12-11 | $16.40 | $16.49 | $16.40 | $16.49 | $16.41 | 5,799 |
| 2023-12-08 | $16.31 | $16.38 | $16.31 | $16.36 | $16.28 | 23,588 |
| 2023-12-07 | $16.28 | $16.34 | $16.28 | $16.32 | $16.24 | 7,467 |
| 2023-12-06 | $16.40 | $16.40 | $16.27 | $16.29 | $16.21 | 3,891 |
| 2023-12-05 | $16.28 | $16.28 | $16.24 | $16.25 | $16.17 | 4,387 |
| 2023-12-04 | $16.30 | $16.38 | $16.30 | $16.34 | $16.25 | 25,429 |
| 2023-12-01 | $16.25 | $16.43 | $16.25 | $16.40 | $16.32 | 32,173 |
| 2023-11-30 | $16.18 | $16.23 | $16.16 | $16.23 | $16.15 | 30,904 |
| 2023-11-29 | $16.16 | $16.24 | $16.16 | $16.18 | $16.10 | 2,983 |
| 2023-11-28 | $16.17 | $16.17 | $16.08 | $16.09 | $16.01 | 3,144 |
| 2023-11-27 | $16.08 | $16.17 | $16.08 | $16.13 | $16.05 | 18,956 |
| 2023-11-24 | $16.17 | $16.18 | $16.15 | $16.15 | $16.07 | 1,990 |
| 2023-11-22 | $16.09 | $16.14 | $16.06 | $16.09 | $16.01 | 24,544 |
| 2023-11-21 | $16.03 | $16.21 | $16.03 | $16.10 | $16.02 | 97,547 |
| 2023-11-20 | $15.95 | $16.12 | $15.95 | $16.07 | $15.98 | 10,165 |
| 2023-11-17 | $15.92 | $16.06 | $15.87 | $16.00 | $15.92 | 26,569 |
| 2023-11-16 | $15.98 | $15.98 | $15.86 | $15.89 | $15.81 | 3,740 |
| 2023-11-15 | $16.05 | $16.08 | $15.97 | $16.01 | $15.93 | 43,105 |
| 2023-11-14 | $15.75 | $15.99 | $15.75 | $15.99 | $15.90 | 5,343 |
| 2023-11-13 | $15.62 | $15.62 | $15.55 | $15.62 | $15.54 | 5,115 |
| 2023-11-10 | $15.39 | $15.61 | $15.39 | $15.58 | $15.50 | 2,423 |
| 2023-11-09 | $15.50 | $15.60 | $15.42 | $15.42 | $15.34 | 8,405 |
| 2023-11-08 | $15.48 | $15.54 | $15.42 | $15.50 | $15.42 | 17,500 |
| 2023-11-07 | $15.42 | $15.53 | $15.42 | $15.50 | $15.42 | 25,782 |
| 2023-11-06 | $15.65 | $15.65 | $15.44 | $15.44 | $15.36 | 7,016 |
| 2023-11-03 | $15.55 | $15.58 | $15.47 | $15.48 | $15.40 | 10,179 |
| 2023-11-02 | $15.05 | $15.27 | $15.05 | $15.25 | $15.17 | 3,171 |
| 2023-11-01 | $14.90 | $14.94 | $14.90 | $14.94 | $14.86 | 5,671 |
| 2023-10-31 | $14.83 | $14.89 | $14.78 | $14.84 | $14.76 | 18,633 |
| 2023-10-30 | $14.72 | $14.81 | $14.70 | $14.79 | $14.71 | 3,807 |
| 2023-10-27 | $14.74 | $14.74 | $14.60 | $14.60 | $14.53 | 6,920 |
| 2023-10-26 | $14.76 | $14.78 | $14.70 | $14.70 | $14.63 | 5,666 |
| 2023-10-25 | $14.84 | $14.89 | $14.77 | $14.79 | $14.71 | 21,306 |
| 2023-10-24 | $15.03 | $15.03 | $14.97 | $15.02 | $14.94 | 20,644 |
| 2023-10-23 | $14.90 | $15.01 | $14.90 | $14.91 | $14.83 | 16,459 |
| 2023-10-20 | $15.07 | $15.07 | $14.98 | $15.00 | $14.92 | 136,435 |
| 2023-10-19 | $15.21 | $15.35 | $15.15 | $15.15 | $15.07 | 3,495 |
| 2023-10-18 | $15.43 | $15.43 | $15.33 | $15.33 | $15.25 | 14,970 |
| 2023-10-17 | $15.54 | $15.67 | $15.51 | $15.61 | $15.53 | 6,479 |
| 2023-10-16 | $15.60 | $15.62 | $15.47 | $15.57 | $15.49 | 44,915 |
| 2023-10-13 | $15.53 | $15.55 | $15.33 | $15.40 | $15.32 | 13,914 |
| 2023-10-12 | $15.59 | $15.64 | $15.48 | $15.53 | $15.45 | 34,405 |
| 2023-10-11 | $15.73 | $15.73 | $15.63 | $15.69 | $15.61 | 5,838 |
| 2023-10-10 | $15.50 | $15.62 | $15.50 | $15.59 | $15.51 | 12,810 |
| 2023-10-09 | $15.35 | $15.48 | $15.34 | $15.46 | $15.38 | 7,623 |
| 2023-10-06 | $15.41 | $15.47 | $15.40 | $15.44 | $15.37 | 25,745 |
| 2023-10-05 | $15.15 | $15.30 | $15.15 | $15.25 | $15.17 | 3,049 |
| 2023-10-04 | $15.25 | $15.25 | $15.18 | $15.22 | $15.14 | 3,259 |
| 2023-10-03 | $15.15 | $15.15 | $15.07 | $15.07 | $14.99 | 10,615 |
| 2023-10-02 | $15.45 | $15.45 | $15.24 | $15.29 | $15.21 | 5,793 |
| 2023-09-29 | $15.56 | $15.56 | $15.38 | $15.38 | $15.30 | 16,337 |
| 2023-09-28 | $15.48 | $15.55 | $15.46 | $15.46 | $15.38 | 21,984 |
| 2023-09-27 | $15.34 | $15.41 | $15.27 | $15.34 | $15.26 | 135,671 |
| 2023-09-26 | $15.41 | $15.43 | $15.27 | $15.31 | $15.23 | 7,122 |
| 2023-09-25 | $15.50 | $15.54 | $15.45 | $15.52 | $15.44 | 29,180 |
| 2023-09-22 | $15.60 | $15.60 | $15.55 | $15.55 | $15.55 | 1,327 |
| 2023-09-21 | $15.74 | $15.74 | $15.51 | $15.51 | $15.51 | 41,434 |
| 2023-09-20 | $15.92 | $15.93 | $15.74 | $15.74 | $15.74 | 6,360 |
| 2023-09-19 | $15.79 | $15.83 | $15.74 | $15.81 | $15.81 | 9,584 |
| 2023-09-18 | $15.73 | $15.90 | $15.73 | $15.83 | $15.83 | 3,109 |
| 2023-09-15 | $15.93 | $15.93 | $15.81 | $15.81 | $15.81 | 593 |
| 2023-09-14 | $15.94 | $15.97 | $15.83 | $15.91 | $15.91 | 7,694 |
| 2023-09-13 | $15.90 | $15.90 | $15.78 | $15.79 | $15.79 | 10,000 |
| 2023-09-12 | $15.84 | $15.88 | $15.81 | $15.86 | $15.86 | 4,323 |
| 2023-09-11 | $15.93 | $15.95 | $15.83 | $15.91 | $15.91 | 31,793 |
| 2023-09-08 | $15.93 | $15.93 | $15.79 | $15.81 | $15.81 | 11,536 |
| 2023-09-07 | $15.83 | $15.90 | $15.82 | $15.86 | $15.86 | 4,000 |
| 2023-09-06 | $16.02 | $16.02 | $15.91 | $15.94 | $15.94 | 6,689 |
| 2023-09-05 | $16.14 | $16.14 | $15.97 | $15.97 | $15.97 | 1,361 |
| 2023-09-01 | $16.21 | $16.21 | $16.14 | $16.16 | $16.16 | 2,253 |
| 2023-08-31 | $16.20 | $16.22 | $16.11 | $16.11 | $16.11 | 3,228 |
| 2023-08-30 | $16.12 | $16.18 | $16.12 | $16.15 | $16.15 | 5,054 |
| 2023-08-29 | $15.93 | $16.08 | $15.86 | $16.08 | $16.08 | 16,725 |
| 2023-08-28 | $15.82 | $15.93 | $15.82 | $15.89 | $15.89 | 11,494 |
| 2023-08-25 | $15.68 | $15.84 | $15.68 | $15.80 | $15.80 | 11,302 |
| 2023-08-24 | $15.90 | $15.90 | $15.70 | $15.70 | $15.70 | 8,765 |
| 2023-08-23 | $15.77 | $15.86 | $15.77 | $15.84 | $15.84 | 1,824 |
| 2023-08-22 | $15.73 | $15.73 | $15.65 | $15.66 | $15.66 | 5,912 |
| 2023-08-21 | $15.74 | $15.74 | $15.63 | $15.68 | $15.68 | 5,030 |
| 2023-08-18 | $15.57 | $15.69 | $15.57 | $15.66 | $15.66 | 13,622 |
| 2023-08-17 | $15.87 | $15.93 | $15.67 | $15.67 | $15.67 | 1,222 |
| 2023-08-16 | $15.92 | $15.94 | $15.72 | $15.72 | $15.72 | 55,308 |
| 2023-08-15 | $15.98 | $15.98 | $15.92 | $15.92 | $15.92 | 1,790 |
| 2023-08-14 | $15.96 | $16.09 | $15.96 | $16.08 | $16.08 | 7,891 |
| 2023-08-11 | $15.98 | $16.11 | $15.98 | $16.05 | $16.05 | 36,189 |
| 2023-08-10 | $16.27 | $16.27 | $16.12 | $16.12 | $16.12 | 7,519 |
| 2023-08-09 | $16.35 | $16.35 | $16.09 | $16.09 | $16.09 | 3,981 |
| 2023-08-08 | $16.01 | $16.18 | $16.00 | $16.09 | $16.09 | 18,792 |
| 2023-08-07 | $16.16 | $16.22 | $16.16 | $16.20 | $16.20 | 2,912 |
| 2023-08-04 | $16.12 | $16.24 | $16.08 | $16.09 | $16.09 | 23,860 |
| 2023-08-03 | $16.20 | $16.20 | $16.08 | $16.10 | $16.10 | 5,442 |
| 2023-08-02 | $16.39 | $16.39 | $16.21 | $16.25 | $16.25 | 40,146 |
| 2023-08-01 | $16.40 | $16.43 | $16.37 | $16.43 | $16.43 | 8,382 |
| 2023-07-31 | $16.52 | $16.53 | $16.47 | $16.50 | $16.50 | 7,816 |
| 2023-07-28 | $16.54 | $16.54 | $16.37 | $16.46 | $16.46 | 6,555 |
| 2023-07-27 | $16.50 | $16.55 | $16.36 | $16.36 | $16.36 | 14,019 |
| 2023-07-26 | $16.49 | $16.50 | $16.41 | $16.50 | $16.50 | 29,148 |
| 2023-07-25 | $16.48 | $16.49 | $16.40 | $16.47 | $16.47 | 7,864 |
| 2023-07-24 | $16.40 | $16.46 | $16.38 | $16.40 | $16.40 | 16,949 |
| 2023-07-21 | $16.61 | $16.61 | $16.44 | $16.46 | $16.46 | 22,094 |
| 2023-07-20 | $16.38 | $16.46 | $16.38 | $16.43 | $16.43 | 15,832 |
| 2023-07-19 | $16.52 | $16.55 | $16.45 | $16.51 | $16.51 | 12,590 |
| 2023-07-18 | $16.43 | $16.46 | $16.34 | $16.40 | $16.40 | 95,734 |
| 2023-07-17 | $16.40 | $16.41 | $16.40 | $16.41 | $16.41 | 1,752 |
| 2023-07-14 | $16.28 | $16.37 | $16.28 | $16.32 | $16.32 | 4,021 |
| 2023-07-13 | $16.37 | $16.43 | $16.37 | $16.43 | $16.43 | 1,059 |
| 2023-07-12 | $16.27 | $16.27 | $16.21 | $16.21 | $16.21 | 619 |
| 2023-07-11 | $15.97 | $16.09 | $15.97 | $16.07 | $16.07 | 1,643 |
| 2023-07-10 | $15.84 | $15.99 | $15.84 | $15.94 | $15.94 | 37,050 |
| 2023-07-07 | $15.62 | $15.84 | $15.62 | $15.81 | $15.81 | 30,703 |
| 2023-07-06 | $15.76 | $15.83 | $15.71 | $15.78 | $15.78 | 3,807 |
| 2023-07-05 | $15.90 | $15.98 | $15.90 | $15.98 | $15.98 | 15,437 |
| 2023-07-03 | $16.12 | $16.12 | $16.01 | $16.06 | $16.06 | 11,862 |
| 2023-06-30 | $16.00 | $16.15 | $16.00 | $16.11 | $16.11 | 215,092 |
| 2023-06-29 | $15.83 | $15.90 | $15.77 | $15.85 | $15.85 | 23,594 |
| 2023-06-28 | $15.86 | $15.86 | $15.74 | $15.78 | $15.78 | 11,039 |
| 2023-06-27 | $15.75 | $15.86 | $15.65 | $15.80 | $15.80 | 15,735 |
| 2023-06-26 | $15.78 | $15.82 | $15.75 | $15.76 | $15.68 | 3,672 |
| 2023-06-23 | $15.78 | $15.78 | $15.67 | $15.69 | $15.60 | 23,882 |
| 2023-06-22 | $15.86 | $15.86 | $15.82 | $15.84 | $15.75 | 3,693 |
| 2023-06-21 | $15.82 | $15.97 | $15.82 | $15.91 | $15.82 | 9,052 |
| 2023-06-20 | $16.06 | $16.06 | $15.90 | $15.93 | $15.84 | 6,624 |
| 2023-06-16 | $16.24 | $16.24 | $16.05 | $16.05 | $15.96 | 7,502 |
| 2023-06-15 | $16.01 | $16.13 | $15.96 | $16.13 | $16.04 | 6,593 |
| 2023-06-14 | $16.00 | $16.07 | $15.87 | $15.93 | $15.84 | 13,408 |
| 2023-06-13 | $15.90 | $15.99 | $15.88 | $15.98 | $15.89 | 2,990 |
| 2023-06-12 | $15.84 | $15.84 | $15.74 | $15.81 | $15.72 | 7,343 |
| 2023-06-09 | $15.84 | $15.84 | $15.71 | $15.71 | $15.62 | 4,008 |
| 2023-06-08 | $15.78 | $15.79 | $15.70 | $15.77 | $15.68 | 277,889 |
| 2023-06-07 | $15.78 | $15.78 | $15.68 | $15.68 | $15.59 | 5,601 |
| 2023-06-06 | $15.72 | $15.81 | $15.71 | $15.80 | $15.71 | 31,785 |
| 2023-06-05 | $15.77 | $15.77 | $15.59 | $15.63 | $15.54 | 4,100 |
| 2023-06-02 | $15.66 | $15.73 | $15.66 | $15.70 | $15.61 | 3,736 |
| 2023-06-01 | $15.44 | $15.58 | $15.44 | $15.47 | $15.38 | 4,557 |
| 2023-05-31 | $15.36 | $15.36 | $15.23 | $15.36 | $15.28 | 6,958 |
| 2023-05-30 | $15.50 | $15.50 | $15.43 | $15.48 | $15.39 | 5,198 |
| 2023-05-26 | $15.44 | $15.52 | $15.44 | $15.52 | $15.43 | 2,676 |
| 2023-05-25 | $15.29 | $15.38 | $15.29 | $15.38 | $15.29 | 676 |
| 2023-05-24 | $15.35 | $15.41 | $15.30 | $15.32 | $15.24 | 44,754 |
| 2023-05-23 | $15.65 | $15.69 | $15.51 | $15.51 | $15.42 | 6,929 |
| 2023-05-22 | $15.79 | $15.79 | $15.71 | $15.74 | $15.65 | 3,814 |
| 2023-05-19 | $15.74 | $15.74 | $15.65 | $15.70 | $15.61 | 1,726 |
| 2023-05-18 | $15.62 | $15.68 | $15.59 | $15.68 | $15.59 | 40,392 |
| 2023-05-17 | $15.55 | $15.63 | $15.54 | $15.54 | $15.45 | 2,216 |
| 2023-05-16 | $15.48 | $15.51 | $15.47 | $15.47 | $15.38 | 3,105 |
| 2023-05-15 | $15.54 | $15.66 | $15.54 | $15.63 | $15.54 | 2,130 |
| 2023-05-12 | $15.64 | $15.64 | $15.45 | $15.50 | $15.41 | 4,711 |
| 2023-05-11 | $15.53 | $15.53 | $15.47 | $15.51 | $15.42 | 5,361 |
| 2023-05-10 | $15.62 | $15.62 | $15.43 | $15.59 | $15.50 | 5,712 |
| 2023-05-09 | $15.60 | $15.60 | $15.56 | $15.58 | $15.49 | 4,026 |
| 2023-05-08 | $15.63 | $15.66 | $15.60 | $15.62 | $15.53 | 3,432 |
| 2023-05-05 | $15.53 | $15.71 | $15.53 | $15.67 | $15.67 | 53,798 |
| 2023-05-04 | $15.40 | $15.49 | $15.37 | $15.40 | $15.40 | 16,042 |
| 2023-05-03 | $15.57 | $15.64 | $15.49 | $15.49 | $15.49 | 2,081 |
| 2023-05-02 | $15.65 | $15.65 | $15.44 | $15.52 | $15.52 | 14,629 |
| 2023-05-01 | $15.70 | $15.77 | $15.67 | $15.69 | $15.69 | 5,223 |
| 2023-04-28 | $15.61 | $15.72 | $15.61 | $15.69 | $15.69 | 8,468 |
| 2023-04-27 | $15.46 | $15.59 | $15.40 | $15.59 | $15.59 | 9,308 |
| 2023-04-26 | $15.46 | $15.46 | $15.32 | $15.33 | $15.33 | 23,290 |
| 2023-04-25 | $15.68 | $15.68 | $15.42 | $15.44 | $15.44 | 5,196 |
| 2023-04-24 | $15.73 | $15.74 | $15.66 | $15.72 | $15.72 | 2,257 |
| 2023-04-21 | $15.51 | $15.68 | $15.51 | $15.64 | $15.64 | 16,073 |
| 2023-04-20 | $15.65 | $15.65 | $15.55 | $15.58 | $15.58 | 37,022 |
| 2023-04-19 | $15.66 | $15.72 | $15.60 | $15.64 | $15.64 | 88,171 |
| 2023-04-18 | $15.76 | $15.79 | $15.66 | $15.71 | $15.71 | 143,137 |
| 2023-04-17 | $15.75 | $15.78 | $15.63 | $15.78 | $15.78 | 99,051 |
| 2023-04-14 | $15.84 | $15.84 | $15.62 | $15.68 | $15.68 | 36,488 |
| 2023-04-13 | $15.71 | $15.78 | $15.71 | $15.78 | $15.78 | 1,226 |
| 2023-04-12 | $15.71 | $15.75 | $15.61 | $15.62 | $15.62 | 9,217 |
| 2023-04-11 | $15.63 | $15.66 | $15.59 | $15.62 | $15.62 | 3,763 |
| 2023-04-10 | $15.60 | $15.60 | $15.40 | $15.46 | $15.46 | 24,739 |
| 2023-04-06 | $15.43 | $15.49 | $15.39 | $15.49 | $15.49 | 2,053 |
| 2023-04-05 | $15.53 | $15.53 | $15.39 | $15.46 | $15.46 | 12,588 |
| 2023-04-04 | $15.59 | $15.68 | $15.48 | $15.50 | $15.50 | 2,316 |
| 2023-04-03 | $15.58 | $15.68 | $15.55 | $15.63 | $15.63 | 109,623 |
| 2023-03-31 | $15.55 | $15.70 | $15.39 | $15.70 | $15.70 | 76,047 |
| 2023-03-30 | $15.52 | $15.54 | $15.45 | $15.45 | $15.45 | 14,251 |
| 2023-03-29 | $15.28 | $15.39 | $15.28 | $15.34 | $15.34 | 13,943 |
| 2023-03-28 | $15.14 | $15.24 | $15.14 | $15.21 | $15.21 | 3,639 |
| 2023-03-27 | $15.25 | $15.39 | $15.15 | $15.22 | $15.22 | 22,205 |
| 2023-03-24 | $14.93 | $15.10 | $14.93 | $15.10 | $15.10 | 3,015 |
| 2023-03-23 | $15.17 | $15.20 | $14.93 | $15.06 | $15.06 | 2,701 |
| 2023-03-22 | $15.21 | $15.38 | $15.07 | $15.07 | $15.07 | 39,484 |
| 2023-03-21 | $15.28 | $15.28 | $15.16 | $15.24 | $15.24 | 14,954 |
| 2023-03-20 | $15.00 | $15.03 | $14.96 | $15.02 | $15.02 | 10,648 |
| 2023-03-17 | $14.97 | $14.97 | $14.80 | $14.83 | $14.83 | 6,242 |
| 2023-03-16 | $14.80 | $15.09 | $14.73 | $15.09 | $15.09 | 3,981 |
| 2023-03-15 | $14.96 | $14.96 | $14.67 | $14.80 | $14.80 | 11,143 |
| 2023-03-14 | $15.09 | $15.14 | $15.00 | $15.07 | $15.07 | 2,971 |
| 2023-03-13 | $15.00 | $15.03 | $14.91 | $14.92 | $14.92 | 12,903 |
| 2023-03-10 | $15.29 | $15.29 | $15.09 | $15.10 | $15.10 | 62,828 |
| 2023-03-09 | $15.64 | $15.66 | $15.45 | $15.45 | $15.45 | 1,859 |
| 2023-03-08 | $15.71 | $15.76 | $15.65 | $15.70 | $15.70 | 4,905 |
| 2023-03-07 | $15.83 | $15.83 | $15.63 | $15.65 | $15.65 | 5,552 |
| 2023-03-06 | $15.97 | $16.03 | $15.89 | $15.89 | $15.89 | 242,319 |
| 2023-03-03 | $15.82 | $15.97 | $15.82 | $15.97 | $15.97 | 21,537 |
| 2023-03-02 | $15.61 | $15.77 | $15.58 | $15.75 | $15.75 | 101,225 |
| 2023-03-01 | $15.68 | $15.69 | $15.65 | $15.69 | $15.69 | 1,953 |
| 2023-02-28 | $15.75 | $15.75 | $15.66 | $15.66 | $15.66 | 35,930 |
| 2023-02-27 | $15.68 | $15.75 | $15.67 | $15.69 | $15.69 | 10,121 |
| 2023-02-24 | $15.49 | $15.65 | $15.49 | $15.60 | $15.60 | 7,246 |
| 2023-02-23 | $15.76 | $15.82 | $15.67 | $15.80 | $15.80 | 6,802 |
| 2023-02-22 | $15.71 | $15.80 | $15.66 | $15.70 | $15.70 | 9,837 |
| 2023-02-21 | $15.88 | $15.88 | $15.74 | $15.76 | $15.76 | 16,269 |
| 2023-02-17 | $15.99 | $16.03 | $15.98 | $16.03 | $16.03 | 2,242 |
| 2023-02-16 | $16.00 | $16.15 | $16.00 | $16.06 | $16.06 | 1,413 |
| 2023-02-15 | $15.98 | $16.14 | $15.98 | $16.13 | $16.13 | 5,730 |
| 2023-02-14 | $16.17 | $16.20 | $16.03 | $16.09 | $16.09 | 5,943 |
| 2023-02-13 | $15.96 | $16.12 | $15.96 | $16.09 | $16.09 | 5,591 |
| 2023-02-10 | $15.93 | $15.93 | $15.86 | $15.93 | $15.93 | 6,043 |
| 2023-02-09 | $16.20 | $16.20 | $15.92 | $15.94 | $15.94 | 103,044 |
| 2023-02-08 | $16.18 | $16.20 | $16.07 | $16.09 | $16.09 | 3,294 |
| 2023-02-07 | $16.04 | $16.22 | $16.00 | $16.22 | $16.22 | 11,413 |
| 2023-02-06 | $16.23 | $16.23 | $16.05 | $16.06 | $16.06 | 4,149 |
| 2023-02-03 | $16.39 | $16.39 | $16.23 | $16.24 | $16.24 | 18,808 |
| 2023-02-02 | $16.52 | $16.52 | $16.34 | $16.40 | $16.40 | 5,242 |
| 2023-02-01 | $16.12 | $16.31 | $15.97 | $16.27 | $16.27 | 3,225 |
| 2023-01-31 | $15.79 | $16.04 | $15.79 | $16.04 | $16.04 | 3,599 |
| 2023-01-30 | $16.00 | $16.09 | $15.85 | $15.86 | $15.86 | 69,863 |
| 2023-01-27 | $16.08 | $16.08 | $16.02 | $16.05 | $16.05 | 2,507 |
| 2023-01-26 | $15.99 | $16.06 | $15.93 | $16.06 | $16.06 | 4,013 |
| 2023-01-25 | $15.79 | $15.90 | $15.47 | $15.89 | $15.89 | 34,837 |
| 2023-01-24 | $15.84 | $15.98 | $15.84 | $15.91 | $15.91 | 7,184 |
| 2023-01-23 | $15.95 | $15.95 | $15.83 | $15.92 | $15.92 | 9,343 |
| 2023-01-20 | $15.64 | $15.78 | $15.63 | $15.78 | $15.78 | 3,397 |
| 2023-01-19 | $15.70 | $15.70 | $15.56 | $15.57 | $15.57 | 2,049 |
| 2023-01-18 | $15.90 | $15.90 | $15.70 | $15.74 | $15.74 | 9,493 |
| 2023-01-17 | $15.86 | $15.90 | $15.74 | $15.84 | $15.84 | 4,484 |
| 2023-01-13 | $15.53 | $16.19 | $14.88 | $15.82 | $15.82 | 16,310 |
| 2023-01-12 | $15.71 | $15.80 | $15.55 | $15.73 | $15.73 | 179,942 |
| 2023-01-11 | $15.56 | $15.69 | $15.55 | $15.65 | $15.65 | 5,334 |
| 2023-01-10 | $15.46 | $15.53 | $15.43 | $15.51 | $15.51 | 12,041 |
| 2023-01-09 | $15.55 | $15.55 | $15.36 | $15.39 | $15.39 | 6,651 |
| 2023-01-06 | $15.09 | $15.38 | $15.09 | $15.34 | $15.34 | 1,257 |
| 2023-01-05 | $15.10 | $15.10 | $15.02 | $15.04 | $15.04 | 3,359 |
| 2023-01-04 | $15.20 | $15.24 | $15.11 | $15.16 | $15.16 | 6,803 |
| 2023-01-03 | $15.10 | $15.10 | $14.90 | $14.99 | $14.99 | 5,370 |
| 2022-12-30 | $14.99 | $14.99 | $14.86 | $14.89 | $14.89 | 25,255 |
| 2022-12-29 | $14.85 | $15.14 | $14.85 | $15.04 | $15.04 | 17,929 |
| 2022-12-28 | $14.87 | $15.04 | $14.69 | $14.77 | $14.77 | 28,578 |
| 2022-12-27 | $14.98 | $15.07 | $14.53 | $14.95 | $14.95 | 76,198 |
| 2022-12-23 | $14.91 | $15.02 | $14.81 | $14.95 | $14.95 | 44,179 |
| 2022-12-22 | $14.83 | $14.88 | $14.69 | $14.88 | $14.88 | 4,910 |
| 2022-12-21 | $15.06 | $15.20 | $15.04 | $15.13 | $15.03 | 24,510 |
| 2022-12-20 | $14.95 | $15.05 | $14.94 | $14.98 | $14.87 | 33,949 |
| 2022-12-19 | $14.95 | $14.99 | $14.79 | $14.86 | $14.76 | 18,973 |
| 2022-12-16 | $14.90 | $15.04 | $14.90 | $14.99 | $14.88 | 9,194 |
| 2022-12-15 | $15.39 | $15.39 | $15.04 | $15.11 | $15.01 | 3,611 |
| 2022-12-14 | $15.57 | $16.20 | $15.39 | $15.64 | $15.53 | 43,374 |
| 2022-12-13 | $15.61 | $15.81 | $15.38 | $15.60 | $15.49 | 45,209 |
| 2022-12-12 | $15.28 | $15.37 | $15.22 | $15.37 | $15.26 | 2,830 |
| 2022-12-09 | $15.23 | $15.37 | $15.23 | $15.25 | $15.15 | 1,802 |
| 2022-12-08 | $15.29 | $15.35 | $15.29 | $15.29 | $15.19 | 13,519 |
| 2022-12-07 | $15.23 | $15.26 | $15.17 | $15.24 | $15.13 | 1,614 |
| 2022-12-06 | $15.21 | $15.25 | $15.20 | $15.20 | $15.09 | 194,050 |
| 2022-12-05 | $15.64 | $15.64 | $15.29 | $15.36 | $15.26 | 2,121 |
| 2022-12-02 | $15.55 | $15.80 | $15.53 | $15.68 | $15.57 | 14,172 |
| 2022-12-01 | $15.65 | $15.70 | $15.49 | $15.70 | $15.59 | 4,473 |
| 2022-11-30 | $15.20 | $15.60 | $15.20 | $15.60 | $15.49 | 7,912 |
| 2022-11-29 | $15.29 | $15.52 | $15.16 | $15.27 | $15.16 | 295,899 |
| 2022-11-28 | $15.44 | $15.44 | $15.14 | $15.16 | $15.06 | 8,088 |
| 2022-11-25 | $15.38 | $15.43 | $15.32 | $15.43 | $15.32 | 2,058 |
| 2022-11-23 | $15.32 | $15.34 | $15.31 | $15.34 | $15.23 | 3,476 |
| 2022-11-22 | $15.18 | $15.25 | $15.10 | $15.23 | $15.12 | 30,802 |
| 2022-11-21 | $15.18 | $15.18 | $15.05 | $15.09 | $14.98 | 7,792 |
| 2022-11-18 | $15.16 | $15.16 | $15.03 | $15.09 | $14.99 | 3,287 |
| 2022-11-17 | $15.07 | $15.07 | $14.99 | $15.02 | $14.91 | 3,623 |
| 2022-11-16 | $15.11 | $15.16 | $15.11 | $15.16 | $15.06 | 1,563 |
| 2022-11-15 | $15.42 | $15.42 | $15.14 | $15.25 | $15.15 | 7,295 |
| 2022-11-14 | $15.21 | $15.24 | $15.11 | $15.11 | $15.00 | 11,126 |
| 2022-11-11 | $15.25 | $15.25 | $15.10 | $15.23 | $15.12 | 21,017 |
| 2022-11-10 | $14.85 | $15.05 | $14.85 | $15.05 | $14.94 | 31,746 |
| 2022-11-09 | $14.53 | $14.53 | $14.34 | $14.36 | $14.26 | 11,241 |
| 2022-11-08 | $14.64 | $14.65 | $14.51 | $14.55 | $14.45 | 4,602 |
| 2022-11-07 | $14.33 | $14.48 | $14.33 | $14.41 | $14.31 | 2,934 |
| 2022-11-04 | $14.17 | $14.36 | $14.16 | $14.30 | $14.20 | 27,963 |
| 2022-11-03 | $14.08 | $14.11 | $14.03 | $14.07 | $13.97 | 3,497 |
| 2022-11-02 | $14.46 | $14.60 | $14.17 | $14.17 | $14.07 | 130,676 |
| 2022-11-01 | $14.66 | $14.66 | $14.20 | $14.51 | $14.41 | 97,539 |
| 2022-10-31 | $14.41 | $14.47 | $14.39 | $14.44 | $14.34 | 24,431 |
| 2022-10-28 | $14.29 | $14.48 | $14.29 | $14.48 | $14.48 | 25,576 |
| 2022-10-27 | $14.27 | $14.27 | $14.20 | $14.20 | $14.20 | 734 |
| 2022-10-26 | $14.25 | $14.34 | $14.23 | $14.23 | $14.23 | 3,267 |
| 2022-10-25 | $14.00 | $14.19 | $14.00 | $14.19 | $14.19 | 9,493 |
| 2022-10-24 | $13.77 | $13.93 | $13.77 | $13.89 | $13.89 | 1,442 |
| 2022-10-21 | $13.65 | $13.86 | $13.65 | $13.84 | $13.84 | 596 |
| 2022-10-20 | $13.85 | $13.85 | $13.48 | $13.65 | $13.65 | 70,953 |
| 2022-10-19 | $13.96 | $14.02 | $13.68 | $13.72 | $13.72 | 9,789 |
| 2022-10-18 | $13.97 | $13.97 | $13.86 | $13.92 | $13.92 | 4,801 |
| 2022-10-17 | $13.79 | $13.84 | $13.76 | $13.80 | $13.80 | 3,967 |
| 2022-10-14 | $13.69 | $13.73 | $13.44 | $13.44 | $13.44 | 14,664 |
| 2022-10-13 | $13.25 | $13.69 | $13.22 | $13.68 | $13.68 | 13,259 |
| 2022-10-12 | $13.47 | $13.49 | $13.38 | $13.41 | $13.41 | 43,301 |
| 2022-10-11 | $13.46 | $13.59 | $13.44 | $13.45 | $13.45 | 3,760 |
| 2022-10-10 | $13.56 | $13.60 | $13.54 | $13.59 | $13.59 | 6,424 |
| 2022-10-07 | $13.72 | $13.75 | $13.60 | $13.61 | $13.61 | 10,381 |
| 2022-10-06 | $14.03 | $14.07 | $13.96 | $13.98 | $13.98 | 19,784 |
| 2022-10-05 | $14.14 | $14.17 | $13.99 | $14.14 | $14.14 | 10,771 |
| 2022-10-04 | $14.14 | $14.19 | $14.13 | $14.18 | $14.18 | 4,402 |
| 2022-10-03 | $13.63 | $13.78 | $13.60 | $13.77 | $13.77 | 5,720 |
| 2022-09-30 | $13.58 | $13.58 | $13.43 | $13.44 | $13.44 | 19,114 |
| 2022-09-29 | $13.49 | $13.55 | $13.49 | $13.54 | $13.54 | 3,940 |
| 2022-09-28 | $13.57 | $13.76 | $13.57 | $13.76 | $13.76 | 81,554 |
| 2022-09-27 | $13.56 | $13.56 | $13.38 | $13.46 | $13.46 | 1,771 |
| 2022-09-26 | $13.68 | $13.68 | $13.48 | $13.51 | $13.51 | 17,081 |
| 2022-09-23 | $13.90 | $13.90 | $13.54 | $13.63 | $13.63 | 15,349 |
| 2022-09-22 | $14.00 | $14.00 | $13.91 | $13.96 | $13.96 | 16,001 |
| 2022-09-21 | $14.41 | $14.41 | $14.06 | $14.10 | $14.10 | 4,152 |
| 2022-09-20 | $14.25 | $14.29 | $14.22 | $14.26 | $14.26 | 9,381 |
| 2022-09-19 | $14.31 | $14.48 | $14.31 | $14.45 | $14.45 | 9,915 |
| 2022-09-16 | $14.30 | $14.39 | $14.28 | $14.39 | $14.39 | 4,578 |
| 2022-09-15 | $14.62 | $14.62 | $14.48 | $14.50 | $14.50 | 3,171 |
| 2022-09-14 | $14.58 | $14.65 | $14.56 | $14.64 | $14.64 | 33,940 |
| 2022-09-13 | $14.98 | $14.98 | $14.61 | $14.65 | $14.65 | 9,839 |
| 2022-09-12 | $15.05 | $15.18 | $15.05 | $15.18 | $15.18 | 7,038 |
| 2022-09-09 | $15.00 | $15.02 | $14.95 | $15.02 | $15.02 | 18,557 |
| 2022-09-08 | $14.71 | $14.75 | $14.68 | $14.75 | $14.75 | 2,926 |
| 2022-09-07 | $14.54 | $14.67 | $14.53 | $14.67 | $14.67 | 244,038 |
| 2022-09-06 | $14.45 | $14.45 | $14.37 | $14.41 | $14.41 | 8,046 |
| 2022-09-02 | $14.76 | $14.76 | $14.49 | $14.49 | $14.49 | 498 |
| 2022-09-01 | $14.51 | $14.64 | $14.45 | $14.64 | $14.64 | 27,140 |
| 2022-08-31 | $14.82 | $14.82 | $14.67 | $14.71 | $14.71 | 2,096 |
| 2022-08-30 | $15.12 | $15.12 | $14.76 | $14.77 | $14.77 | 4,324 |
| 2022-08-29 | $14.87 | $14.98 | $14.87 | $14.92 | $14.92 | 5,757 |
| 2022-08-26 | $15.60 | $15.60 | $15.04 | $15.04 | $15.04 | 8,332 |
| 2022-08-25 | $15.38 | $15.48 | $15.36 | $15.48 | $15.48 | 25,664 |
| 2022-08-24 | $15.28 | $15.32 | $15.22 | $15.29 | $15.29 | 29,796 |
| 2022-08-23 | $15.34 | $15.38 | $15.27 | $15.27 | $15.27 | 101,956 |
| 2022-08-22 | $15.37 | $15.37 | $15.29 | $15.32 | $15.32 | 7,473 |
| 2022-08-19 | $15.74 | $15.74 | $15.61 | $15.63 | $15.63 | 63,742 |
| 2022-08-18 | $15.95 | $15.95 | $15.77 | $15.84 | $15.84 | 8,442 |
| 2022-08-17 | $15.86 | $15.95 | $15.75 | $15.85 | $15.85 | 16,625 |
| 2022-08-16 | $15.98 | $16.07 | $15.98 | $16.00 | $16.00 | 488 |
| 2022-08-15 | $15.99 | $16.04 | $15.96 | $15.99 | $15.99 | 16,133 |
| 2022-08-12 | $15.90 | $16.00 | $15.87 | $16.00 | $16.00 | 1,126 |
| 2022-08-11 | $15.92 | $15.95 | $15.75 | $15.75 | $15.75 | 12,157 |
| 2022-08-10 | $15.75 | $15.80 | $15.69 | $15.78 | $15.78 | 11,696 |
| 2022-08-09 | $15.63 | $15.63 | $15.38 | $15.38 | $15.38 | 23,649 |
| 2022-08-08 | $15.59 | $15.64 | $15.50 | $15.56 | $15.56 | 3,824 |
| 2022-08-05 | $15.39 | $15.44 | $15.38 | $15.44 | $15.44 | 3,443 |
| 2022-08-04 | $15.41 | $15.47 | $15.41 | $15.45 | $15.45 | 5,219 |
| 2022-08-03 | $15.25 | $15.43 | $15.25 | $15.43 | $15.43 | 3,123 |
| 2022-08-02 | $15.28 | $15.28 | $15.23 | $15.23 | $15.23 | 1,067 |
| 2022-08-01 | $15.40 | $15.40 | $15.29 | $15.35 | $15.35 | 52,082 |
| 2022-07-29 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 133 |
| 2022-07-28 | $15.12 | $15.24 | $15.12 | $15.24 | $15.24 | 2,286 |
| 2022-07-27 | $14.87 | $15.07 | $14.81 | $15.06 | $15.06 | 4,879 |
| 2022-07-26 | $14.75 | $14.81 | $14.70 | $14.74 | $14.74 | 36,186 |
| 2022-07-25 | $14.83 | $14.88 | $14.77 | $14.88 | $14.88 | 4,626 |
| 2022-07-22 | $15.00 | $15.00 | $14.78 | $14.85 | $14.85 | 2,235 |
| 2022-07-21 | $14.84 | $14.97 | $14.84 | $14.97 | $14.97 | 1,388 |
| 2022-07-20 | $14.84 | $14.84 | $14.72 | $14.81 | $14.81 | 2,811 |
| 2022-07-19 | $14.64 | $14.76 | $14.64 | $14.76 | $14.76 | 2,997 |
| 2022-07-18 | $14.58 | $14.58 | $14.38 | $14.38 | $14.38 | 4,571 |
| 2022-07-15 | $14.25 | $14.41 | $14.25 | $14.41 | $14.41 | 41,528 |
| 2022-07-14 | $14.04 | $14.18 | $14.04 | $14.18 | $14.18 | 5,255 |
| 2022-07-13 | $14.34 | $14.34 | $14.22 | $14.31 | $14.31 | 6,712 |
| 2022-07-12 | $14.44 | $14.44 | $14.27 | $14.36 | $14.36 | 2,838 |
| 2022-07-11 | $14.67 | $14.67 | $14.45 | $14.47 | $14.47 | 26,756 |
| 2022-07-08 | $14.65 | $14.71 | $14.57 | $14.66 | $14.66 | 20,615 |
| 2022-07-07 | $14.59 | $14.68 | $14.59 | $14.67 | $14.67 | 16,003 |
| 2022-07-06 | $14.60 | $14.60 | $14.30 | $14.41 | $14.41 | 6,690 |
| 2022-07-05 | $14.39 | $14.41 | $14.17 | $14.41 | $14.41 | 8,479 |
| 2022-07-01 | $14.35 | $14.49 | $14.31 | $14.49 | $14.49 | 3,417 |
| 2022-06-30 | $14.19 | $14.45 | $14.19 | $14.38 | $14.38 | 20,138 |
| 2022-06-29 | $14.63 | $14.63 | $14.37 | $14.47 | $14.47 | 14,858 |
| 2022-06-28 | $14.76 | $14.88 | $14.56 | $14.56 | $14.56 | 7,635 |
| 2022-06-27 | $15.00 | $15.00 | $14.75 | $14.75 | $14.75 | 12,513 |
| 2022-06-24 | $14.64 | $14.80 | $14.64 | $14.80 | $14.80 | 6,030 |
| 2022-06-23 | $14.23 | $14.38 | $14.21 | $14.38 | $14.38 | 10,213 |
| 2022-06-22 | $15.44 | $16.44 | $14.23 | $14.29 | $14.29 | 17,651 |
| 2022-06-21 | $14.35 | $14.38 | $14.25 | $14.30 | $14.30 | 21,621 |
| 2022-06-17 | $13.99 | $14.16 | $13.99 | $14.07 | $14.07 | 20,589 |
| 2022-06-16 | $14.09 | $14.11 | $13.96 | $14.00 | $14.00 | 13,618 |
| 2022-06-15 | $14.37 | $14.62 | $14.37 | $14.49 | $14.49 | 12,086 |
| 2022-06-14 | $14.30 | $14.38 | $14.20 | $14.28 | $14.28 | 4,184 |
| 2022-06-13 | $14.60 | $14.60 | $14.28 | $14.28 | $14.28 | 7,046 |
| 2022-06-10 | $14.95 | $15.00 | $14.81 | $14.84 | $14.84 | 31,771 |
| 2022-06-09 | $15.48 | $15.50 | $15.22 | $15.22 | $15.22 | 9,347 |
| 2022-06-08 | $15.61 | $15.61 | $15.49 | $15.51 | $15.51 | 1,414 |
| 2022-06-07 | $15.60 | $15.73 | $15.60 | $15.71 | $15.71 | 11,495 |
| 2022-06-06 | $15.71 | $15.78 | $15.61 | $15.61 | $15.61 | 13,587 |
| 2022-06-03 | $15.60 | $15.64 | $15.60 | $15.61 | $15.61 | 1,939 |
| 2022-06-02 | $15.56 | $15.85 | $15.56 | $15.85 | $15.85 | 3,867 |
| 2022-06-01 | $15.81 | $15.81 | $15.48 | $15.50 | $15.50 | 6,812 |
| 2022-05-31 | $15.79 | $15.79 | $15.61 | $15.66 | $15.66 | 14,310 |
| 2022-05-27 | $15.65 | $15.78 | $15.64 | $15.69 | $15.69 | 11,652 |
| 2022-05-26 | $15.36 | $15.46 | $15.36 | $15.43 | $15.43 | 2,312 |
| 2022-05-25 | $15.13 | $15.25 | $15.04 | $15.17 | $15.17 | 9,231 |
| 2022-05-24 | $15.03 | $15.15 | $14.96 | $15.06 | $15.06 | 6,341 |
| 2022-05-23 | $15.14 | $15.29 | $15.13 | $15.22 | $15.22 | 6,236 |
| 2022-05-20 | $15.22 | $15.22 | $14.80 | $14.99 | $14.99 | 20,876 |
| 2022-05-19 | $14.97 | $15.08 | $14.91 | $14.95 | $14.95 | 15,402 |
| 2022-05-18 | $15.21 | $15.21 | $14.89 | $14.89 | $14.89 | 9,864 |
| 2022-05-17 | $15.27 | $15.36 | $15.19 | $15.36 | $15.36 | 15,449 |
| 2022-05-16 | $14.98 | $15.08 | $14.98 | $15.00 | $15.00 | 23,349 |
| 2022-05-13 | $14.81 | $15.13 | $14.61 | $15.09 | $15.09 | 42,630 |
| 2022-05-12 | $14.64 | $14.76 | $14.59 | $14.64 | $14.64 | 4,128 |
| 2022-05-11 | $14.82 | $14.82 | $14.61 | $14.61 | $14.61 | 1,222 |
| 2022-05-10 | $14.91 | $14.93 | $14.75 | $14.83 | $14.83 | 19,422 |
| 2022-05-09 | $15.13 | $15.13 | $14.75 | $14.75 | $14.75 | 5,955 |
| 2022-05-06 | $15.18 | $15.35 | $15.15 | $15.25 | $15.25 | 345,514 |
| 2022-05-05 | $15.81 | $15.81 | $15.29 | $15.37 | $15.37 | 49,230 |
| 2022-05-04 | $15.50 | $17.00 | $15.48 | $16.00 | $16.00 | 8,154 |
| 2022-05-03 | $15.52 | $15.64 | $15.52 | $15.58 | $15.58 | 14,312 |
| 2022-05-02 | $15.65 | $15.65 | $15.40 | $15.50 | $15.50 | 15,023 |
| 2022-04-29 | $15.90 | $15.90 | $15.55 | $15.55 | $15.55 | 23,341 |
| 2022-04-28 | $15.60 | $15.84 | $15.55 | $15.82 | $15.82 | 4,552 |
| 2022-04-27 | $15.69 | $15.69 | $15.55 | $15.56 | $15.56 | 10,182 |
| 2022-04-26 | $16.50 | $16.50 | $15.59 | $15.59 | $15.59 | 5,503 |
| 2022-04-25 | $15.83 | $16.00 | $15.75 | $15.98 | $15.98 | 10,439 |
| 2022-04-22 | $16.12 | $16.13 | $16.00 | $16.00 | $16.00 | 2,635 |
| 2022-04-21 | $16.68 | $16.68 | $16.32 | $16.33 | $16.33 | 16,032 |
| 2022-04-20 | $16.61 | $16.71 | $16.55 | $16.55 | $16.55 | 40,559 |
| 2022-04-19 | $16.20 | $16.46 | $16.20 | $16.43 | $16.43 | 7,674 |
| 2022-04-18 | $16.21 | $16.29 | $16.20 | $16.28 | $16.28 | 9,611 |
| 2022-04-14 | $16.42 | $16.42 | $16.32 | $16.32 | $16.32 | 3,020 |
| 2022-04-13 | $16.24 | $16.47 | $16.24 | $16.43 | $16.43 | 9,392 |
| 2022-04-12 | $16.48 | $16.48 | $16.24 | $16.24 | $16.24 | 9,379 |
| 2022-04-11 | $16.57 | $16.57 | $16.36 | $16.36 | $16.36 | 8,675 |
| 2022-04-08 | $16.56 | $16.65 | $16.50 | $16.54 | $16.54 | 14,458 |
| 2022-04-07 | $16.67 | $16.68 | $16.47 | $16.60 | $16.60 | 16,867 |
| 2022-04-06 | $16.82 | $16.82 | $16.58 | $16.59 | $16.59 | 3,753 |
| 2022-04-05 | $16.95 | $16.97 | $16.72 | $16.74 | $16.74 | 22,479 |
| 2022-04-04 | $17.03 | $17.06 | $16.94 | $16.97 | $16.97 | 5,658 |
| 2022-04-01 | $16.83 | $16.96 | $16.83 | $16.96 | $16.96 | 1,747 |
| 2022-03-31 | $17.03 | $17.08 | $16.87 | $16.87 | $16.87 | 29,603 |
| 2022-03-30 | $17.28 | $17.28 | $17.02 | $17.04 | $17.04 | 28,396 |
| 2022-03-29 | $17.22 | $17.25 | $16.40 | $17.17 | $17.17 | 51,390 |
| 2022-03-28 | $18.48 | $18.48 | $16.75 | $16.90 | $16.90 | 20,387 |
| 2022-03-25 | $16.79 | $16.81 | $16.79 | $16.80 | $16.80 | 1,895 |
| 2022-03-24 | $16.77 | $16.81 | $16.72 | $16.79 | $16.79 | 8,206 |
| 2022-03-23 | $16.77 | $16.79 | $16.64 | $16.64 | $16.64 | 4,669 |
| 2022-03-22 | $16.95 | $16.95 | $16.87 | $16.92 | $16.92 | 10,381 |
| 2022-03-21 | $16.78 | $16.80 | $16.68 | $16.77 | $16.77 | 8,497 |
| 2022-03-18 | $16.75 | $16.93 | $16.66 | $16.87 | $16.87 | 6,668 |
| 2022-03-17 | $16.48 | $16.69 | $16.48 | $16.69 | $16.69 | 6,213 |
| 2022-03-16 | $16.40 | $16.52 | $16.22 | $16.52 | $16.52 | 18,192 |
| 2022-03-15 | $16.01 | $16.05 | $15.97 | $16.05 | $16.05 | 5,453 |
| 2022-03-14 | $15.93 | $16.02 | $15.77 | $15.81 | $15.81 | 7,014 |
| 2022-03-11 | $16.26 | $16.26 | $15.78 | $15.81 | $15.81 | 12,364 |
| 2022-03-10 | $16.16 | $16.16 | $15.80 | $15.99 | $15.99 | 5,106 |
| 2022-03-09 | $16.09 | $16.23 | $16.05 | $16.14 | $16.14 | 5,353 |
| 2022-03-08 | $16.38 | $16.38 | $15.55 | $15.65 | $15.65 | 14,348 |
| 2022-03-07 | $16.21 | $16.21 | $15.61 | $15.61 | $15.61 | 10,697 |
| 2022-03-04 | $16.35 | $16.41 | $16.04 | $16.16 | $16.16 | 11,921 |
| 2022-03-03 | $16.87 | $16.87 | $16.42 | $16.47 | $16.47 | 7,796 |
| 2022-03-02 | $16.56 | $16.71 | $16.56 | $16.68 | $16.68 | 11,615 |
| 2022-03-01 | $16.64 | $16.65 | $16.43 | $16.47 | $16.47 | 11,562 |
| 2022-02-28 | $16.90 | $16.90 | $16.67 | $16.81 | $16.81 | 5,118 |
| 2022-02-25 | $16.68 | $16.99 | $16.66 | $16.99 | $16.99 | 7,435 |
| 2022-02-24 | $16.07 | $16.64 | $15.91 | $16.64 | $16.64 | 15,834 |
| 2022-02-23 | $16.78 | $16.86 | $16.65 | $16.65 | $16.65 | 9,686 |
| 2022-02-22 | $16.92 | $16.97 | $16.82 | $16.82 | $16.82 | 9,723 |
| 2022-02-18 | $16.99 | $17.05 | $16.94 | $17.00 | $17.00 | 2,504 |
| 2022-02-17 | $17.50 | $17.50 | $17.12 | $17.12 | $17.12 | 10,529 |
| 2022-02-16 | $17.31 | $17.45 | $17.28 | $17.45 | $17.45 | 7,555 |
| 2022-02-15 | $17.47 | $19.07 | $17.30 | $17.41 | $17.41 | 8,016 |
| 2022-02-14 | $17.06 | $17.12 | $17.05 | $17.08 | $17.08 | 10,028 |
| 2022-02-11 | $17.46 | $17.50 | $17.09 | $17.13 | $17.13 | 9,861 |
| 2022-02-10 | $17.65 | $17.71 | $17.38 | $17.45 | $17.45 | 4,372 |
| 2022-02-09 | $17.78 | $17.78 | $17.62 | $17.65 | $17.65 | 9,216 |
| 2022-02-08 | $17.22 | $17.43 | $17.18 | $17.43 | $17.43 | 5,280 |
| 2022-02-07 | $17.29 | $17.41 | $17.21 | $17.24 | $17.24 | 50,680 |
| 2022-02-04 | $17.21 | $17.95 | $17.15 | $17.25 | $17.25 | 26,421 |
| 2022-02-03 | $17.40 | $17.40 | $17.21 | $17.23 | $17.23 | 5,145 |
| 2022-02-02 | $17.41 | $17.47 | $17.37 | $17.46 | $17.46 | 5,588 |
| 2022-02-01 | $17.25 | $17.37 | $17.22 | $17.37 | $17.37 | 8,667 |
| 2022-01-31 | $17.00 | $17.24 | $16.90 | $17.24 | $17.24 | 32,878 |
| 2022-01-28 | $16.69 | $16.87 | $16.51 | $16.87 | $16.87 | 57,465 |
| 2022-01-27 | $16.84 | $16.93 | $16.65 | $16.65 | $16.65 | 12,315 |
| 2022-01-26 | $17.06 | $17.76 | $16.75 | $16.90 | $16.90 | 66,071 |
| 2022-01-25 | $16.82 | $17.01 | $16.73 | $16.90 | $16.90 | 7,334 |
| 2022-01-24 | $17.06 | $17.11 | $16.70 | $17.11 | $17.11 | 19,890 |
| 2022-01-21 | $17.31 | $17.35 | $17.09 | $17.14 | $17.14 | 31,385 |
| 2022-01-20 | $17.71 | $17.72 | $17.30 | $17.30 | $17.30 | 17,605 |
| 2022-01-19 | $17.65 | $17.65 | $17.51 | $17.51 | $17.51 | 13,261 |
| 2022-01-18 | $17.90 | $17.90 | $17.53 | $17.53 | $17.53 | 40,562 |
| 2022-01-14 | $18.00 | $18.08 | $17.75 | $17.87 | $17.87 | 51,268 |
| 2022-01-13 | $18.13 | $18.13 | $18.00 | $18.00 | $18.00 | 13,135 |
| 2022-01-12 | $18.14 | $18.14 | $17.99 | $18.08 | $18.08 | 22,430 |
| 2022-01-11 | $17.96 | $18.11 | $17.78 | $18.07 | $18.07 | 54,161 |
| 2022-01-10 | $17.80 | $17.80 | $17.55 | $17.75 | $17.75 | 19,645 |
| 2022-01-07 | $17.98 | $17.98 | $17.87 | $17.88 | $17.88 | 3,435 |
| 2022-01-06 | $18.08 | $18.08 | $17.83 | $17.95 | $17.95 | 5,513 |
| 2022-01-05 | $18.30 | $18.31 | $17.88 | $17.91 | $17.91 | 75,284 |
| 2022-01-04 | $18.24 | $18.27 | $18.16 | $18.23 | $18.23 | 41,198 |
| 2022-01-03 | $18.50 | $18.50 | $18.16 | $18.24 | $18.24 | 12,629 |
| 2021-12-31 | $18.27 | $18.27 | $18.15 | $18.22 | $18.22 | 29,520 |
| 2021-12-30 | $18.29 | $18.30 | $18.18 | $18.18 | $18.18 | 41,352 |
| 2021-12-29 | $18.28 | $18.28 | $18.19 | $18.22 | $18.22 | 6,447 |
| 2021-12-28 | $18.32 | $18.32 | $18.13 | $18.19 | $18.19 | 160,096 |
| 2021-12-27 | $18.21 | $18.31 | $18.21 | $18.29 | $18.18 | 5,801 |
| 2021-12-23 | $18.13 | $18.30 | $18.13 | $18.17 | $18.06 | 28,862 |
| 2021-12-22 | $17.92 | $17.99 | $17.90 | $17.99 | $17.88 | 6,778 |
| 2021-12-21 | $17.72 | $17.78 | $17.70 | $17.78 | $17.67 | 5,334 |
| 2021-12-20 | $17.37 | $17.49 | $17.36 | $17.49 | $17.39 | 10,813 |
| 2021-12-17 | $17.77 | $17.82 | $17.71 | $17.71 | $17.61 | 55,255 |
| 2021-12-16 | $17.95 | $17.95 | $17.79 | $17.80 | $17.69 | 9,681 |
| 2021-12-15 | $17.71 | $17.90 | $17.61 | $17.88 | $17.77 | 35,330 |
| 2021-12-14 | $17.64 | $17.66 | $17.57 | $17.63 | $17.53 | 21,926 |
| 2021-12-13 | $17.87 | $17.87 | $17.79 | $17.81 | $17.70 | 13,253 |
| 2021-12-10 | $18.04 | $18.04 | $17.88 | $17.91 | $17.80 | 1,568 |
| 2021-12-09 | $17.98 | $17.98 | $17.86 | $17.87 | $17.76 | 21,464 |
| 2021-12-08 | $18.09 | $18.11 | $18.04 | $18.11 | $18.00 | 3,738 |
| 2021-12-07 | $18.02 | $18.04 | $17.97 | $17.98 | $17.88 | 9,223 |
| 2021-12-06 | $17.71 | $17.72 | $17.61 | $17.68 | $17.57 | 69,724 |
| 2021-12-03 | $17.76 | $17.76 | $17.32 | $17.53 | $17.42 | 47,858 |
| 2021-12-02 | $17.53 | $17.70 | $17.53 | $17.64 | $17.53 | 15,669 |
| 2021-12-01 | $17.81 | $17.81 | $17.32 | $17.32 | $17.22 | 2,172 |
| 2021-11-30 | $17.66 | $17.71 | $17.42 | $17.49 | $17.38 | 24,861 |
| 2021-11-29 | $17.84 | $17.86 | $17.71 | $17.81 | $17.70 | 13,742 |
| 2021-11-26 | $17.97 | $17.97 | $17.63 | $17.67 | $17.56 | 2,563 |
| 2021-11-24 | $18.15 | $18.15 | $17.98 | $18.09 | $17.99 | 6,134 |
| 2021-11-23 | $18.00 | $18.11 | $18.00 | $18.11 | $18.00 | 8,445 |
| 2021-11-22 | $18.38 | $18.38 | $18.10 | $18.10 | $17.99 | 12,582 |
| 2021-11-19 | $18.30 | $18.34 | $18.24 | $18.24 | $18.13 | 9,539 |
| 2021-11-18 | $18.31 | $18.33 | $18.31 | $18.32 | $18.21 | 93,468 |
| 2021-11-17 | $18.38 | $18.91 | $18.33 | $18.36 | $18.25 | 97,065 |
| 2021-11-16 | $18.32 | $18.50 | $18.32 | $18.45 | $18.34 | 25,901 |
| 2021-11-15 | $18.61 | $18.61 | $18.39 | $18.39 | $18.28 | 31,166 |
| 2021-11-12 | $18.47 | $18.47 | $18.40 | $18.43 | $18.32 | 12,743 |
| 2021-11-11 | $18.42 | $18.42 | $18.29 | $18.31 | $18.20 | 216,971 |
| 2021-11-10 | $18.41 | $18.41 | $18.23 | $18.24 | $18.13 | 7,440 |
| 2021-11-09 | $18.46 | $18.46 | $18.38 | $18.43 | $18.32 | 3,660 |
| 2021-11-08 | $18.58 | $18.58 | $18.44 | $18.46 | $18.34 | 5,575 |
| 2021-11-05 | $18.45 | $18.45 | $18.31 | $18.41 | $18.30 | 2,859 |
| 2021-11-04 | $18.25 | $18.36 | $18.25 | $18.31 | $18.19 | 4,479 |
| 2021-11-03 | $18.31 | $18.31 | $18.15 | $18.29 | $18.18 | 12,845 |
| 2021-11-02 | $18.16 | $18.18 | $18.11 | $18.15 | $18.04 | 21,327 |
| 2021-11-01 | $18.08 | $18.14 | $18.08 | $18.14 | $18.03 | 37,056 |
| 2021-10-29 | $17.99 | $18.08 | $17.97 | $18.01 | $17.90 | 24,907 |
| 2021-10-28 | $18.06 | $18.07 | $18.00 | $18.03 | $17.92 | 1,177 |
| 2021-10-27 | $18.05 | $18.05 | $17.84 | $17.85 | $17.74 | 12,249 |
| 2021-10-26 | $18.11 | $18.15 | $18.09 | $18.09 | $17.99 | 23,726 |
| 2021-10-25 | $18.06 | $18.18 | $18.06 | $18.07 | $17.96 | 17,514 |
| 2021-10-22 | $18.04 | $18.05 | $17.97 | $18.05 | $17.94 | 1,732 |
| 2021-10-21 | $18.06 | $18.06 | $17.89 | $17.97 | $17.86 | 10,961 |
| 2021-10-20 | $18.00 | $18.06 | $17.94 | $18.05 | $17.94 | 114,826 |
| 2021-10-19 | $17.90 | $17.94 | $17.90 | $17.94 | $17.83 | 4,121 |
| 2021-10-18 | $17.79 | $17.82 | $17.73 | $17.82 | $17.71 | 6,976 |
| 2021-10-15 | $17.88 | $17.92 | $17.72 | $17.77 | $17.66 | 30,821 |
| 2021-10-14 | $17.68 | $17.68 | $17.56 | $17.65 | $17.54 | 4,735 |
| 2021-10-13 | $17.49 | $17.49 | $17.34 | $17.41 | $17.31 | 9,543 |
| 2021-10-12 | $17.27 | $17.32 | $17.27 | $17.31 | $17.21 | 1,847 |
| 2021-10-11 | $17.50 | $17.50 | $17.29 | $17.29 | $17.19 | 5,785 |
| 2021-10-08 | $17.76 | $17.76 | $17.37 | $17.37 | $17.27 | 7,282 |
| 2021-10-07 | $17.62 | $17.62 | $17.37 | $17.40 | $17.30 | 25,258 |
| 2021-10-06 | $17.36 | $17.36 | $17.03 | $17.25 | $17.15 | 13,824 |
| 2021-10-05 | $17.46 | $17.47 | $17.19 | $17.30 | $17.20 | 117,098 |
| 2021-10-04 | $17.23 | $17.23 | $17.04 | $17.08 | $16.98 | 8,626 |
| 2021-10-01 | $17.37 | $17.37 | $17.10 | $17.35 | $17.25 | 11,451 |
| 2021-09-30 | $17.29 | $17.30 | $17.18 | $17.18 | $17.07 | 5,894 |
| 2021-09-29 | $17.45 | $17.45 | $17.25 | $17.26 | $17.16 | 2,767 |
| 2021-09-28 | $17.39 | $17.40 | $17.27 | $17.27 | $17.17 | 14,139 |
| 2021-09-27 | $17.83 | $17.83 | $17.57 | $17.63 | $17.52 | 9,849 |
| 2021-09-24 | $17.81 | $17.81 | $17.54 | $17.68 | $17.57 | 9,077 |
| 2021-09-23 | $17.71 | $17.76 | $17.68 | $17.73 | $17.62 | 3,367 |
| 2021-09-22 | $17.42 | $17.57 | $17.42 | $17.53 | $17.42 | 510 |
| 2021-09-21 | $17.55 | $17.55 | $17.39 | $17.40 | $17.30 | 18,137 |
| 2021-09-20 | $17.50 | $17.50 | $17.16 | $17.34 | $17.24 | 17,020 |
| 2021-09-17 | $17.68 | $17.68 | $17.60 | $17.63 | $17.52 | 1,771 |
| 2021-09-16 | $17.73 | $17.80 | $17.73 | $17.78 | $17.67 | 24,867 |
| 2021-09-15 | $17.81 | $17.82 | $17.76 | $17.80 | $17.69 | 6,921 |
| 2021-09-14 | $18.00 | $18.00 | $17.72 | $17.72 | $17.62 | 821 |
| 2021-09-13 | $17.80 | $17.82 | $17.78 | $17.80 | $17.69 | 9,160 |
| 2021-09-10 | $17.84 | $17.90 | $17.77 | $17.77 | $17.66 | 6,175 |
| 2021-09-09 | $17.98 | $17.98 | $17.85 | $17.85 | $17.75 | 12,562 |
| 2021-09-08 | $17.86 | $17.91 | $17.86 | $17.87 | $17.76 | 5,862 |
| 2021-09-07 | $18.01 | $18.01 | $17.96 | $17.96 | $17.85 | 14,503 |
| 2021-09-03 | $17.97 | $18.04 | $17.97 | $18.03 | $17.92 | 12,206 |
| 2021-09-02 | $17.99 | $18.00 | $17.97 | $17.97 | $17.86 | 8,891 |
| 2021-09-01 | $17.93 | $17.94 | $17.93 | $17.93 | $17.82 | 1,581 |
| 2021-08-31 | $17.90 | $17.92 | $17.86 | $17.87 | $17.76 | 7,084 |
| 2021-08-30 | $18.04 | $18.06 | $17.89 | $17.93 | $17.82 | 20,205 |
| 2021-08-27 | $17.83 | $17.87 | $17.83 | $17.87 | $17.76 | 1,041 |
| 2021-08-26 | $17.70 | $17.75 | $17.69 | $17.69 | $17.58 | 5,832 |
| 2021-08-25 | $17.76 | $17.81 | $17.76 | $17.79 | $17.68 | 19,819 |
| 2021-08-24 | $17.68 | $17.79 | $17.68 | $17.78 | $17.67 | 14,940 |
| 2021-08-23 | $17.72 | $17.72 | $17.65 | $17.65 | $17.54 | 1,775 |
| 2021-08-20 | $17.48 | $17.49 | $17.41 | $17.49 | $17.38 | 28,320 |
| 2021-08-19 | $17.37 | $17.42 | $17.36 | $17.40 | $17.30 | 6,995 |
| 2021-08-18 | $17.68 | $17.68 | $17.47 | $17.47 | $17.36 | 14,358 |
| 2021-08-17 | $17.51 | $17.59 | $17.51 | $17.56 | $17.45 | 38,702 |
| 2021-08-16 | $17.60 | $17.68 | $17.58 | $17.67 | $17.57 | 8,131 |
| 2021-08-13 | $17.68 | $17.72 | $17.68 | $17.72 | $17.61 | 6,838 |
| 2021-08-12 | $17.67 | $17.70 | $17.66 | $17.66 | $17.55 | 8,235 |
| 2021-08-11 | $17.74 | $17.74 | $17.62 | $17.66 | $17.55 | 3,932 |
| 2021-08-10 | $17.51 | $17.62 | $17.51 | $17.60 | $17.49 | 5,697 |
| 2021-08-09 | $17.64 | $17.65 | $17.60 | $17.60 | $17.49 | 4,952 |
| 2021-08-06 | $17.75 | $17.75 | $17.60 | $17.60 | $17.50 | 4,684 |
| 2021-08-05 | $17.68 | $17.68 | $17.60 | $17.62 | $17.51 | 6,141 |
| 2021-08-04 | $17.57 | $17.60 | $17.53 | $17.55 | $17.44 | 410,931 |
| 2021-08-03 | $17.53 | $17.62 | $17.46 | $17.56 | $17.45 | 1,883 |
| 2021-08-02 | $17.68 | $17.68 | $17.46 | $17.46 | $17.36 | 2,130 |
| 2021-07-30 | $17.50 | $17.52 | $17.48 | $17.48 | $17.37 | 12,891 |
| 2021-07-29 | $17.52 | $17.54 | $17.49 | $17.51 | $17.40 | 5,655 |
| 2021-07-28 | $17.27 | $17.40 | $17.27 | $17.38 | $17.28 | 7,547 |
| 2021-07-27 | $17.25 | $17.26 | $17.23 | $17.26 | $17.16 | 151,414 |
| 2021-07-26 | $17.38 | $17.38 | $17.30 | $17.30 | $17.20 | 19,766 |
| 2021-07-23 | $17.45 | $17.45 | $17.36 | $17.38 | $17.28 | 2,423 |
| 2021-07-22 | $17.22 | $17.22 | $17.16 | $17.21 | $17.11 | 15,648 |
| 2021-07-21 | $17.17 | $17.25 | $17.11 | $17.20 | $17.10 | 29,480 |
| 2021-07-20 | $16.89 | $17.07 | $16.89 | $17.06 | $16.96 | 8,791 |
| 2021-07-19 | $16.99 | $16.99 | $16.73 | $16.76 | $16.66 | 3,906 |
| 2021-07-16 | $17.24 | $17.24 | $17.03 | $17.07 | $16.96 | 4,689 |
| 2021-07-15 | $17.20 | $17.21 | $17.12 | $17.16 | $17.05 | 11,536 |
| 2021-07-14 | $17.34 | $17.34 | $17.25 | $17.25 | $17.15 | 5,033 |
| 2021-07-13 | $17.29 | $17.37 | $17.25 | $17.26 | $17.15 | 125,868 |
| 2021-07-12 | $17.51 | $17.51 | $17.39 | $17.41 | $17.30 | 4,448 |
| 2021-07-09 | $17.32 | $17.40 | $17.32 | $17.39 | $17.29 | 7,883 |
| 2021-07-08 | $17.25 | $17.25 | $17.13 | $17.13 | $17.02 | 2,868 |
| 2021-07-07 | $17.48 | $17.48 | $17.28 | $17.36 | $17.26 | 11,419 |
| 2021-07-06 | $17.54 | $17.54 | $17.28 | $17.34 | $17.24 | 1,891 |
| 2021-07-02 | $17.38 | $17.41 | $17.38 | $17.38 | $17.27 | 876 |
| 2021-07-01 | $17.30 | $17.34 | $17.30 | $17.34 | $17.23 | 1,967 |
| 2021-06-30 | $17.53 | $17.53 | $17.23 | $17.26 | $17.16 | 7,540 |
| 2021-06-29 | $17.49 | $17.49 | $17.32 | $17.32 | $17.22 | 15,848 |
| 2021-06-28 | $17.55 | $17.55 | $17.29 | $17.32 | $17.22 | 20,062 |
| 2021-06-25 | $17.51 | $17.51 | $17.35 | $17.37 | $17.27 | 20,260 |
| 2021-06-24 | $17.24 | $17.32 | $17.24 | $17.29 | $17.18 | 3,782 |
| 2021-06-23 | $17.36 | $17.36 | $17.15 | $17.16 | $17.06 | 9,879 |
| 2021-06-22 | $17.18 | $17.22 | $17.17 | $17.19 | $17.09 | 10,922 |
| 2021-06-21 | $16.98 | $17.16 | $16.98 | $17.15 | $17.05 | 2,142 |
| 2021-06-18 | $17.02 | $17.10 | $16.97 | $17.01 | $16.84 | 22,930 |
| 2021-06-17 | $17.45 | $17.45 | $17.21 | $17.28 | $17.11 | 15,632 |
| 2021-06-16 | $17.60 | $17.60 | $17.32 | $17.35 | $17.18 | 5,644 |
| 2021-06-15 | $17.60 | $17.60 | $17.42 | $17.44 | $17.27 | 6,522 |
| 2021-06-14 | $17.55 | $17.55 | $17.41 | $17.45 | $17.28 | 185,429 |
| 2021-06-11 | $17.46 | $17.46 | $17.40 | $17.44 | $17.27 | 2,820 |
| 2021-06-10 | $17.44 | $17.47 | $17.38 | $17.44 | $17.27 | 2,664 |
| 2021-06-09 | $17.44 | $17.45 | $17.41 | $17.42 | $17.24 | 5,874 |
| 2021-06-08 | $17.38 | $17.45 | $17.38 | $17.43 | $17.26 | 7,704 |
| 2021-06-07 | $17.30 | $17.39 | $17.30 | $17.39 | $17.21 | 1,467 |
| 2021-06-04 | $17.30 | $17.41 | $17.30 | $17.39 | $17.22 | 14,613 |
| 2021-06-03 | $17.41 | $17.41 | $17.19 | $17.23 | $17.06 | 19,333 |
| 2021-06-02 | $17.32 | $17.34 | $17.26 | $17.33 | $17.16 | 29,830 |
| 2021-06-01 | $18.99 | $18.99 | $17.24 | $17.29 | $17.12 | 4,261 |
| 2021-05-28 | $17.31 | $17.31 | $17.26 | $17.28 | $17.11 | 9,054 |
| 2021-05-27 | $17.22 | $17.25 | $17.19 | $17.20 | $17.03 | 19,813 |
| 2021-05-26 | $17.29 | $17.29 | $17.16 | $17.21 | $17.04 | 19,673 |
| 2021-05-25 | $17.22 | $17.23 | $17.09 | $17.12 | $16.95 | 34,117 |
| 2021-05-24 | $17.24 | $17.24 | $17.13 | $17.13 | $16.96 | 6,353 |
| 2021-05-21 | $17.22 | $17.22 | $16.99 | $17.04 | $16.87 | 16,970 |
| 2021-05-20 | $16.97 | $17.00 | $16.94 | $16.98 | $16.82 | 46,595 |
| 2021-05-19 | $16.86 | $16.86 | $16.64 | $16.78 | $16.61 | 4,493 |
| 2021-05-18 | $16.94 | $17.00 | $16.89 | $16.89 | $16.72 | 4,467 |
| 2021-05-17 | $16.99 | $16.99 | $16.86 | $16.90 | $16.73 | 16,340 |
| 2021-05-14 | $16.98 | $16.99 | $16.88 | $16.95 | $16.79 | 22,268 |
| 2021-05-13 | $16.61 | $16.71 | $16.61 | $16.71 | $16.54 | 8,803 |
| 2021-05-12 | $17.00 | $17.00 | $16.48 | $16.48 | $16.31 | 20,890 |
| 2021-05-11 | $16.87 | $16.88 | $16.78 | $16.84 | $16.68 | 5,192 |
| 2021-05-10 | $17.34 | $17.34 | $17.03 | $17.03 | $16.86 | 3,778 |
| 2021-05-07 | $17.18 | $17.33 | $16.99 | $17.19 | $17.03 | 55,346 |
| 2021-05-06 | $17.07 | $17.07 | $16.91 | $16.99 | $16.82 | 22,623 |
| 2021-05-05 | $16.84 | $16.98 | $16.84 | $16.94 | $16.77 | 121,200 |
| 2021-05-04 | $16.90 | $17.46 | $16.73 | $16.82 | $16.65 | 49,519 |
| 2021-05-03 | $17.01 | $17.05 | $17.00 | $17.00 | $16.83 | 4,359 |
| 2021-04-30 | $17.01 | $17.07 | $16.90 | $16.91 | $16.74 | 4,831 |
| 2021-04-29 | $17.31 | $17.31 | $17.09 | $17.09 | $16.92 | 1,533 |
| 2021-04-28 | $17.23 | $17.23 | $17.06 | $17.07 | $16.90 | 4,437 |
| 2021-04-27 | $17.13 | $17.13 | $17.09 | $17.10 | $16.93 | 4,233 |
| 2021-04-26 | $17.24 | $17.24 | $17.05 | $17.08 | $16.91 | 9,196 |
| 2021-04-23 | $17.01 | $17.12 | $17.01 | $17.05 | $16.89 | 18,071 |
| 2021-04-22 | $17.06 | $17.06 | $16.85 | $16.86 | $16.69 | 7,062 |
| 2021-04-21 | $16.86 | $16.91 | $16.82 | $16.90 | $16.73 | 1,619 |
| 2021-04-20 | $16.85 | $16.85 | $16.66 | $16.69 | $16.53 | 20,972 |
| 2021-04-19 | $17.25 | $17.25 | $16.81 | $16.91 | $16.74 | 10,276 |
| 2021-04-16 | $17.13 | $17.13 | $16.94 | $16.98 | $16.81 | 6,881 |
| 2021-04-15 | $16.82 | $16.89 | $16.82 | $16.88 | $16.71 | 14,899 |
| 2021-04-14 | $16.73 | $16.73 | $16.70 | $16.70 | $16.53 | 2,957 |
| 2021-04-13 | $16.74 | $16.77 | $16.71 | $16.74 | $16.58 | 28,900 |
| 2021-04-12 | $16.80 | $16.80 | $16.62 | $16.68 | $16.52 | 9,074 |
| 2021-04-09 | $16.80 | $16.80 | $16.57 | $16.70 | $16.54 | 11,758 |
| 2021-04-08 | $16.57 | $16.62 | $16.56 | $16.59 | $16.42 | 3,592 |
| 2021-04-07 | $16.57 | $16.57 | $16.53 | $16.53 | $16.37 | 5,441 |
| 2021-04-06 | $16.73 | $16.85 | $16.58 | $16.58 | $16.42 | 2,391 |
| 2021-04-05 | $16.72 | $16.72 | $16.57 | $16.67 | $16.50 | 15,402 |
| 2021-04-01 | $16.39 | $16.47 | $16.39 | $16.47 | $16.31 | 5,844 |
| 2021-03-31 | $16.25 | $16.25 | $16.25 | $16.25 | $16.09 | 772 |
| 2021-03-30 | $16.22 | $16.25 | $16.13 | $16.17 | $16.01 | 18,310 |
| 2021-03-29 | $16.20 | $16.31 | $16.20 | $16.26 | $16.10 | 4,807 |
| 2021-03-26 | $16.13 | $16.28 | $16.13 | $16.28 | $16.12 | 13,801 |
| 2021-03-25 | $16.00 | $16.09 | $15.79 | $16.03 | $15.87 | 6,653 |
| 2021-03-24 | $16.11 | $16.11 | $15.93 | $15.93 | $15.77 | 7,363 |
| 2021-03-23 | $16.42 | $16.42 | $16.01 | $16.01 | $15.85 | 9,890 |
| 2021-03-22 | $16.20 | $16.23 | $16.19 | $16.22 | $16.06 | 4,567 |
| 2021-03-19 | $16.33 | $16.34 | $16.17 | $16.21 | $16.05 | 11,186 |
| 2021-03-18 | $16.32 | $16.36 | $16.16 | $16.21 | $16.05 | 3,696 |
| 2021-03-17 | $16.41 | $16.41 | $16.21 | $16.32 | $16.16 | 98,251 |
| 2021-03-16 | $16.35 | $16.36 | $16.30 | $16.32 | $16.16 | 5,666 |
| 2021-03-15 | $16.25 | $16.33 | $16.24 | $16.33 | $16.17 | 6,218 |
| 2021-03-12 | $16.20 | $16.23 | $16.18 | $16.23 | $16.07 | 12,821 |
| 2021-03-11 | $16.15 | $16.23 | $16.15 | $16.22 | $16.06 | 3,557 |
| 2021-03-10 | $15.86 | $16.11 | $15.86 | $16.05 | $15.89 | 6,391 |
| 2021-03-09 | $15.90 | $16.06 | $15.90 | $16.00 | $15.84 | 5,867 |
| 2021-03-08 | $15.83 | $15.91 | $15.76 | $15.76 | $15.61 | 4,824 |
| 2021-03-05 | $15.51 | $15.79 | $15.44 | $15.79 | $15.64 | 9,606 |
| 2021-03-04 | $15.81 | $15.81 | $15.41 | $15.47 | $15.32 | 52,423 |
| 2021-03-03 | $15.92 | $15.92 | $15.83 | $15.84 | $15.68 | 3,351 |
| 2021-03-02 | $15.91 | $15.98 | $15.91 | $15.92 | $15.76 | 24,237 |
| 2021-03-01 | $15.91 | $16.03 | $15.91 | $16.01 | $15.85 | 1,933 |
| 2021-02-26 | $16.00 | $16.00 | $15.62 | $15.71 | $15.56 | 27,602 |
| 2021-02-25 | $16.13 | $16.13 | $15.81 | $15.81 | $15.66 | 2,268 |
| 2021-02-24 | $16.06 | $16.15 | $15.90 | $16.15 | $15.99 | 2,357 |
| 2021-02-23 | $16.00 | $16.02 | $15.85 | $16.01 | $15.85 | 5,263 |
| 2021-02-22 | $16.00 | $16.10 | $16.00 | $16.02 | $15.86 | 3,995 |
| 2021-02-19 | $16.15 | $16.18 | $16.09 | $16.09 | $15.93 | 5,002 |
| 2021-02-18 | $15.96 | $16.04 | $15.96 | $16.04 | $15.88 | 10,439 |
| 2021-02-17 | $16.21 | $16.21 | $16.05 | $16.14 | $15.98 | 3,152 |
| 2021-02-16 | $16.40 | $16.40 | $16.21 | $16.21 | $16.05 | 30,638 |
| 2021-02-12 | $16.00 | $16.18 | $16.00 | $16.18 | $16.02 | 27,070 |
| 2021-02-11 | $16.30 | $16.30 | $16.07 | $16.13 | $15.97 | 32,148 |
| 2021-02-10 | $16.13 | $16.20 | $16.06 | $16.11 | $15.95 | 5,477 |
| 2021-02-09 | $15.94 | $16.08 | $15.91 | $16.07 | $15.91 | 75,334 |
| 2021-02-08 | $16.00 | $16.00 | $15.95 | $16.00 | $15.84 | 4,050 |
| 2021-02-05 | $15.81 | $15.86 | $15.81 | $15.83 | $15.67 | 2,803 |
| 2021-02-04 | $15.68 | $15.72 | $15.68 | $15.72 | $15.57 | 11,036 |
| 2021-02-03 | $15.56 | $15.58 | $15.55 | $15.57 | $15.42 | 5,080 |
| 2021-02-02 | $15.50 | $15.62 | $15.50 | $15.62 | $15.47 | 15,660 |
| 2021-02-01 | $15.30 | $15.42 | $15.29 | $15.42 | $15.27 | 2,147 |
| 2021-01-29 | $15.55 | $15.55 | $15.12 | $15.20 | $15.05 | 3,098 |
| 2021-01-28 | $15.50 | $15.52 | $15.00 | $15.47 | $15.32 | 27,172 |
| 2021-01-27 | $15.45 | $15.54 | $15.33 | $15.37 | $15.22 | 52,893 |
| 2021-01-26 | $15.98 | $15.98 | $15.74 | $15.74 | $15.59 | 141,498 |
| 2021-01-25 | $15.75 | $15.79 | $15.66 | $15.77 | $15.62 | 68,040 |
| 2021-01-22 | $15.85 | $15.85 | $15.78 | $15.83 | $15.67 | 20,866 |
| 2021-01-21 | $15.88 | $15.94 | $15.85 | $15.88 | $15.73 | 11,155 |
| 2021-01-20 | $15.89 | $15.93 | $15.87 | $15.92 | $15.76 | 18,963 |
| 2021-01-19 | $15.75 | $15.81 | $15.69 | $15.78 | $15.63 | 71,045 |
| 2021-01-15 | $15.79 | $15.79 | $15.59 | $15.64 | $15.49 | 64,732 |
| 2021-01-14 | $15.79 | $15.87 | $15.79 | $15.79 | $15.64 | 104,632 |
| 2021-01-13 | $15.74 | $15.80 | $15.72 | $15.72 | $15.57 | 54,440 |
| 2021-01-12 | $15.81 | $15.84 | $15.75 | $15.80 | $15.64 | 95,858 |
| 2021-01-11 | $15.80 | $15.80 | $15.73 | $15.73 | $15.57 | 73,713 |
| 2021-01-08 | $15.82 | $15.84 | $15.67 | $15.81 | $15.66 | 130,311 |
| 2021-01-07 | $15.62 | $15.75 | $15.62 | $15.75 | $15.59 | 48,751 |
| 2021-01-06 | $15.45 | $15.77 | $15.44 | $15.66 | $15.50 | 67,406 |
| 2021-01-05 | $15.35 | $15.51 | $15.34 | $15.46 | $15.31 | 103,633 |
| 2021-01-04 | $15.55 | $15.55 | $15.22 | $15.29 | $15.14 | 129,341 |
| 2020-12-31 | $15.40 | $15.43 | $15.39 | $15.42 | $15.27 | 89,242 |
| 2020-12-30 | $15.40 | $15.47 | $15.40 | $15.40 | $15.24 | 73,514 |
| 2020-12-29 | $15.40 | $15.40 | $15.32 | $15.32 | $15.17 | 47,704 |
| 2020-12-28 | $15.35 | $15.38 | $15.33 | $15.33 | $15.18 | 90,946 |
| 2020-12-24 | $15.25 | $15.30 | $15.25 | $15.28 | $15.13 | 76,521 |
| 2020-12-23 | $15.40 | $15.40 | $15.30 | $15.30 | $15.15 | 107,310 |
| 2020-12-22 | $15.25 | $15.25 | $15.18 | $15.21 | $15.06 | 114,718 |
| 2020-12-21 | $15.24 | $15.24 | $15.13 | $15.19 | $15.04 | 70,957 |
| 2020-12-18 | $15.35 | $15.36 | $15.33 | $15.36 | $15.21 | 33,312 |
| 2020-12-17 | $15.35 | $15.37 | $15.32 | $15.35 | $15.20 | 97,116 |
| 2020-12-16 | $16.00 | $16.00 | $15.23 | $15.25 | $15.10 | 61,850 |
| 2020-12-15 | $15.16 | $15.24 | $15.13 | $15.23 | $15.08 | 104,472 |
| 2020-12-14 | $15.15 | $15.17 | $15.04 | $15.06 | $14.91 | 92,173 |
| 2020-12-11 | $15.07 | $15.07 | $14.95 | $15.01 | $14.86 | 93,633 |
| 2020-12-10 | $15.05 | $15.28 | $15.05 | $15.10 | $14.95 | 202,323 |
Adasina Social Justice All Cap Global ETF (JSTC) News Headlines
Recent Adasina Social Justice All Cap Global ETF (JSTC) News
Similar Companies to Adasina Social Justice All Cap Global ETF (JSTC) 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 | -- | -- | -- |