Global X Adaptive U.S. Risk Management ETF (ONOF) Exchange: NYSE ARCA
Data as of April 26, 2024
$31.63 ($0.03) 0.11%
Global X Adaptive U.S. Risk Management ETF - Daily Information
Click for more stock information on Global X Adaptive U.S. Risk Management ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $31.51 |
| Previous Close | $31.63 |
| High | $31.63 |
| Low | $31.51 |
| Adjusted Open | $31.51 |
| Previous Adjusted Close | $31.63 |
| Adjusted High | $31.63 |
| Adjusted Low | $31.51 |
About Global X Adaptive U.S. Risk Management ETF (ONOF)
Global X Adaptive U.S. Risk Management ETF
Invest in Global X Adaptive U.S. Risk Management ETF (ONOF)
Historical Stock Data for Global X Adaptive U.S. Risk Management ETF (ONOF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $31.51 | $31.63 | $31.51 | $31.63 | $31.63 | 1,557 |
| 2024-04-23 | $31.49 | $31.67 | $31.49 | $31.60 | $31.60 | 5,199 |
| 2024-04-22 | $30.81 | $31.34 | $30.81 | $31.28 | $31.28 | 10,844 |
| 2024-04-19 | $31.14 | $31.14 | $30.96 | $30.98 | $30.98 | 2,521 |
| 2024-04-18 | $31.22 | $31.32 | $31.22 | $31.24 | $31.24 | 5,947 |
| 2024-04-17 | $31.59 | $31.59 | $31.35 | $31.36 | $31.36 | 8,943 |
| 2024-04-16 | $31.63 | $31.64 | $31.48 | $31.53 | $31.53 | 10,567 |
| 2024-04-15 | $32.08 | $32.08 | $31.57 | $31.57 | $31.57 | 25,224 |
| 2024-04-12 | $32.12 | $32.35 | $31.94 | $31.94 | $31.94 | 27,997 |
| 2024-04-11 | $32.09 | $32.48 | $32.09 | $32.46 | $32.46 | 1,885 |
| 2024-04-10 | $32.20 | $32.23 | $32.14 | $32.20 | $32.20 | 10,039 |
| 2024-04-09 | $32.50 | $32.51 | $32.34 | $32.51 | $32.51 | 3,580 |
| 2024-04-08 | $32.51 | $32.51 | $32.42 | $32.42 | $32.42 | 5,291 |
| 2024-04-05 | $32.25 | $32.46 | $32.25 | $32.46 | $32.46 | 3,941 |
| 2024-04-04 | $32.60 | $32.60 | $32.11 | $32.11 | $32.11 | 630 |
| 2024-04-03 | $32.55 | $32.59 | $32.45 | $32.48 | $32.48 | 2,537 |
| 2024-04-02 | $32.39 | $32.42 | $32.32 | $32.42 | $32.42 | 8,104 |
| 2024-04-01 | $32.74 | $32.74 | $32.55 | $32.61 | $32.61 | 12,240 |
| 2024-03-28 | $32.75 | $32.80 | $32.74 | $32.75 | $32.75 | 1,565 |
| 2024-03-27 | $32.56 | $32.68 | $32.56 | $32.68 | $32.68 | 312 |
| 2024-03-26 | $32.56 | $32.60 | $32.47 | $32.47 | $32.47 | 13,842 |
| 2024-03-25 | $32.60 | $32.62 | $32.50 | $32.50 | $32.50 | 8,063 |
| 2024-03-22 | $32.58 | $32.71 | $32.56 | $32.63 | $32.63 | 9,832 |
| 2024-03-21 | $32.70 | $32.77 | $32.63 | $32.71 | $32.71 | 21,675 |
| 2024-03-20 | $32.25 | $32.54 | $32.25 | $32.52 | $32.52 | 4,169 |
| 2024-03-19 | $31.88 | $32.26 | $31.88 | $32.25 | $32.25 | 2,897 |
| 2024-03-18 | $32.19 | $32.27 | $32.08 | $32.09 | $32.09 | 10,245 |
| 2024-03-15 | $31.87 | $31.95 | $31.86 | $31.86 | $31.86 | 2,352 |
| 2024-03-14 | $32.16 | $32.17 | $32.04 | $32.04 | $32.04 | 2,823 |
| 2024-03-13 | $32.25 | $32.25 | $32.17 | $32.17 | $32.17 | 21,081 |
| 2024-03-12 | $31.82 | $32.26 | $31.82 | $32.21 | $32.21 | 3,595 |
| 2024-03-11 | $31.74 | $31.94 | $31.74 | $31.86 | $31.86 | 2,850 |
| 2024-03-08 | $32.08 | $32.12 | $31.93 | $31.93 | $31.93 | 1,511 |
| 2024-03-07 | $32.08 | $32.20 | $32.08 | $32.15 | $32.15 | 3,344 |
| 2024-03-06 | $31.93 | $31.93 | $31.77 | $31.82 | $31.82 | 4,139 |
| 2024-03-05 | $31.66 | $31.66 | $31.53 | $31.63 | $31.63 | 6,645 |
| 2024-03-04 | $32.07 | $32.07 | $31.98 | $31.98 | $31.98 | 1,049 |
| 2024-03-01 | $31.84 | $32.06 | $31.84 | $32.02 | $32.02 | 7,630 |
| 2024-02-29 | $31.76 | $31.78 | $31.61 | $31.78 | $31.78 | 3,514 |
| 2024-02-28 | $31.49 | $31.65 | $31.49 | $31.56 | $31.56 | 7,716 |
| 2024-02-27 | $31.63 | $31.65 | $31.62 | $31.62 | $31.62 | 821 |
| 2024-02-26 | $31.65 | $31.68 | $31.59 | $31.59 | $31.59 | 9,865 |
| 2024-02-23 | $31.69 | $31.72 | $31.69 | $31.70 | $31.70 | 2,299 |
| 2024-02-22 | $31.47 | $31.69 | $31.47 | $31.69 | $31.69 | 1,145 |
| 2024-02-21 | $30.88 | $31.00 | $30.81 | $31.00 | $31.00 | 1,100 |
| 2024-02-20 | $30.87 | $30.97 | $30.85 | $30.95 | $30.95 | 14,056 |
| 2024-02-16 | $31.40 | $31.42 | $31.18 | $31.18 | $31.18 | 1,442 |
| 2024-02-15 | $31.20 | $31.33 | $31.15 | $31.33 | $31.33 | 1,444 |
| 2024-02-14 | $31.04 | $31.13 | $31.04 | $31.13 | $31.13 | 1,610 |
| 2024-02-13 | $30.81 | $30.95 | $30.61 | $30.80 | $30.80 | 3,808 |
| 2024-02-12 | $31.30 | $31.45 | $31.22 | $31.22 | $31.22 | 16,729 |
| 2024-02-09 | $31.18 | $31.31 | $31.17 | $31.30 | $31.30 | 4,006 |
| 2024-02-08 | $31.09 | $31.15 | $31.09 | $31.12 | $31.12 | 12,510 |
| 2024-02-07 | $30.94 | $31.09 | $30.94 | $31.06 | $31.06 | 1,576 |
| 2024-02-06 | $30.75 | $30.80 | $30.68 | $30.80 | $30.80 | 2,270 |
| 2024-02-05 | $30.85 | $30.85 | $30.72 | $30.76 | $30.76 | 21,996 |
| 2024-02-02 | $30.62 | $30.94 | $30.62 | $30.86 | $30.86 | 4,864 |
| 2024-02-01 | $30.27 | $30.48 | $30.27 | $30.48 | $30.48 | 1,678 |
| 2024-01-31 | $30.19 | $30.19 | $30.16 | $30.16 | $30.16 | 937 |
| 2024-01-30 | $30.67 | $30.68 | $30.62 | $30.62 | $30.62 | 6,573 |
| 2024-01-29 | $30.58 | $30.67 | $30.58 | $30.63 | $30.63 | 5,696 |
| 2024-01-26 | $30.36 | $30.44 | $30.36 | $30.40 | $30.40 | 3,029 |
| 2024-01-25 | $30.32 | $30.38 | $30.29 | $30.38 | $30.38 | 4,566 |
| 2024-01-24 | $30.38 | $30.44 | $30.30 | $30.30 | $30.30 | 3,687 |
| 2024-01-23 | $30.23 | $30.29 | $30.16 | $30.22 | $30.22 | 8,165 |
| 2024-01-22 | $30.20 | $30.23 | $30.20 | $30.20 | $30.20 | 6,433 |
| 2024-01-19 | $30.01 | $30.11 | $30.01 | $30.09 | $30.09 | 702 |
| 2024-01-18 | $29.65 | $29.72 | $29.65 | $29.72 | $29.72 | 311 |
| 2024-01-17 | $29.46 | $29.49 | $29.35 | $29.49 | $29.49 | 6,836 |
| 2024-01-16 | $29.67 | $29.72 | $29.55 | $29.65 | $29.65 | 30,830 |
| 2024-01-12 | $29.74 | $29.77 | $29.72 | $29.74 | $29.74 | 5,645 |
| 2024-01-11 | $29.71 | $29.73 | $29.69 | $29.71 | $29.71 | 3,868 |
| 2024-01-10 | $29.46 | $29.82 | $29.46 | $29.71 | $29.71 | 25,856 |
| 2024-01-09 | $29.55 | $29.61 | $29.51 | $29.52 | $29.52 | 9,579 |
| 2024-01-08 | $29.32 | $29.57 | $29.32 | $29.57 | $29.57 | 7,870 |
| 2024-01-05 | $29.28 | $29.32 | $29.12 | $29.18 | $29.18 | 2,196 |
| 2024-01-04 | $29.26 | $29.29 | $29.12 | $29.12 | $29.12 | 10,015 |
| 2024-01-03 | $29.28 | $29.37 | $29.19 | $29.19 | $29.19 | 6,801 |
| 2024-01-02 | $29.40 | $29.48 | $29.35 | $29.48 | $29.48 | 3,712 |
| 2023-12-29 | $29.56 | $29.65 | $29.54 | $29.62 | $29.62 | 1,369 |
| 2023-12-28 | $29.74 | $29.76 | $29.72 | $29.72 | $29.72 | 2,987 |
| 2023-12-27 | $29.89 | $29.93 | $29.82 | $29.89 | $29.67 | 17,921 |
| 2023-12-26 | $29.89 | $29.90 | $29.82 | $29.88 | $29.66 | 32,771 |
| 2023-12-22 | $29.86 | $29.86 | $29.73 | $29.76 | $29.54 | 5,026 |
| 2023-12-21 | $29.57 | $29.71 | $29.52 | $29.71 | $29.49 | 21,562 |
| 2023-12-20 | $29.83 | $30.01 | $29.58 | $29.58 | $29.36 | 20,405 |
| 2023-12-19 | $29.64 | $29.85 | $29.64 | $29.83 | $29.60 | 10,430 |
| 2023-12-18 | $29.63 | $29.73 | $29.63 | $29.67 | $29.45 | 10,077 |
| 2023-12-15 | $29.45 | $29.56 | $29.45 | $29.56 | $29.56 | 21,079 |
| 2023-12-14 | $29.76 | $29.76 | $29.46 | $29.51 | $29.51 | 8,896 |
| 2023-12-13 | $29.04 | $29.54 | $29.04 | $29.49 | $29.49 | 23,773 |
| 2023-12-12 | $28.87 | $29.06 | $28.87 | $29.04 | $29.04 | 19,984 |
| 2023-12-11 | $28.84 | $28.93 | $28.80 | $28.93 | $28.93 | 16,515 |
| 2023-12-08 | $28.73 | $28.81 | $28.70 | $28.81 | $28.81 | 8,209 |
| 2023-12-07 | $28.48 | $28.70 | $28.48 | $28.68 | $28.68 | 7,902 |
| 2023-12-06 | $28.74 | $28.74 | $28.46 | $28.46 | $28.46 | 10,430 |
| 2023-12-05 | $28.50 | $28.66 | $28.50 | $28.55 | $28.55 | 22,787 |
| 2023-12-04 | $28.50 | $28.59 | $28.45 | $28.59 | $28.59 | 12,592 |
| 2023-12-01 | $28.52 | $28.74 | $28.49 | $28.74 | $28.74 | 13,977 |
| 2023-11-30 | $28.44 | $28.57 | $28.39 | $28.57 | $28.57 | 15,501 |
| 2023-11-29 | $28.64 | $28.64 | $28.46 | $28.46 | $28.46 | 6,827 |
| 2023-11-28 | $28.47 | $28.48 | $28.44 | $28.46 | $28.46 | 5,017 |
| 2023-11-27 | $28.44 | $28.47 | $28.43 | $28.44 | $28.44 | 4,453 |
| 2023-11-24 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 65 |
| 2023-11-22 | $28.42 | $28.48 | $28.42 | $28.46 | $28.46 | 755 |
| 2023-11-21 | $28.28 | $28.35 | $28.28 | $28.34 | $28.34 | 2,000 |
| 2023-11-20 | $28.30 | $28.47 | $28.30 | $28.38 | $28.38 | 12,646 |
| 2023-11-17 | $28.09 | $28.23 | $28.09 | $28.23 | $28.23 | 746 |
| 2023-11-16 | $28.14 | $28.16 | $28.07 | $28.16 | $28.16 | 2,277 |
| 2023-11-15 | $28.19 | $28.22 | $28.09 | $28.16 | $28.16 | 7,081 |
| 2023-11-14 | $27.93 | $28.04 | $27.92 | $27.98 | $27.98 | 16,042 |
| 2023-11-13 | $27.96 | $27.97 | $27.93 | $27.97 | $27.97 | 21,178 |
| 2023-11-10 | $27.92 | $27.96 | $27.92 | $27.96 | $27.96 | 5,511 |
| 2023-11-09 | $27.96 | $28.03 | $27.96 | $28.00 | $28.00 | 3,419 |
| 2023-11-08 | $27.98 | $28.03 | $27.96 | $28.00 | $28.00 | 7,855 |
| 2023-11-07 | $27.98 | $28.02 | $27.95 | $27.99 | $27.99 | 12,663 |
| 2023-11-06 | $27.99 | $28.04 | $27.97 | $27.97 | $27.97 | 18,608 |
| 2023-11-03 | $27.96 | $27.96 | $27.91 | $27.94 | $27.94 | 12,657 |
| 2023-11-02 | $28.02 | $28.03 | $27.91 | $27.95 | $27.95 | 13,874 |
| 2023-11-01 | $27.86 | $28.47 | $27.85 | $27.93 | $27.93 | 25,259 |
| 2023-10-31 | $27.72 | $27.90 | $27.70 | $27.89 | $27.89 | 3,135 |
| 2023-10-30 | $27.55 | $27.76 | $27.55 | $27.72 | $27.72 | 53,705 |
| 2023-10-27 | $27.35 | $27.35 | $27.28 | $27.35 | $27.35 | 4,477 |
| 2023-10-26 | $27.68 | $27.69 | $27.48 | $27.51 | $27.51 | 36,406 |
| 2023-10-25 | $28.04 | $28.09 | $27.82 | $27.84 | $27.84 | 11,320 |
| 2023-10-24 | $28.28 | $28.28 | $28.10 | $28.28 | $28.28 | 15,689 |
| 2023-10-23 | $27.93 | $28.29 | $27.93 | $28.06 | $28.06 | 5,334 |
| 2023-10-20 | $28.18 | $28.24 | $28.14 | $28.14 | $28.14 | 4,203 |
| 2023-10-19 | $28.84 | $28.84 | $28.48 | $28.48 | $28.48 | 3,737 |
| 2023-10-18 | $28.97 | $28.97 | $28.63 | $28.70 | $28.70 | 3,419 |
| 2023-10-17 | $29.08 | $29.20 | $28.98 | $29.09 | $29.09 | 34,180 |
| 2023-10-16 | $29.13 | $29.35 | $29.09 | $29.12 | $29.12 | 38,796 |
| 2023-10-13 | $29.03 | $29.04 | $28.75 | $28.78 | $28.78 | 8,856 |
| 2023-10-12 | $29.11 | $29.14 | $28.86 | $28.94 | $28.94 | 20,707 |
| 2023-10-11 | $29.06 | $29.33 | $28.92 | $29.12 | $29.12 | 8,968 |
| 2023-10-10 | $29.00 | $29.10 | $28.99 | $28.99 | $28.99 | 6,255 |
| 2023-10-09 | $28.56 | $28.86 | $28.56 | $28.83 | $28.83 | 426 |
| 2023-10-06 | $28.21 | $28.66 | $28.21 | $28.66 | $28.66 | 4,195 |
| 2023-10-05 | $28.34 | $28.34 | $28.30 | $28.30 | $28.30 | 690 |
| 2023-10-04 | $28.05 | $28.35 | $28.05 | $28.35 | $28.35 | 9,086 |
| 2023-10-03 | $28.09 | $28.10 | $28.08 | $28.08 | $28.08 | 2,103 |
| 2023-10-02 | $28.41 | $28.49 | $28.37 | $28.49 | $28.49 | 6,475 |
| 2023-09-29 | $28.72 | $28.72 | $28.49 | $28.49 | $28.49 | 400 |
| 2023-09-28 | $28.57 | $28.59 | $28.57 | $28.57 | $28.57 | 247 |
| 2023-09-27 | $28.44 | $28.44 | $28.28 | $28.38 | $28.38 | 10,856 |
| 2023-09-26 | $28.68 | $28.68 | $28.47 | $28.47 | $28.47 | 14,006 |
| 2023-09-25 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 98 |
| 2023-09-22 | $28.83 | $28.85 | $28.75 | $28.75 | $28.75 | 2,012 |
| 2023-09-21 | $29.05 | $29.05 | $28.83 | $28.83 | $28.83 | 16,175 |
| 2023-09-20 | $29.40 | $29.50 | $29.31 | $29.31 | $29.31 | 5,299 |
| 2023-09-19 | $29.50 | $29.57 | $29.42 | $29.57 | $29.57 | 5,902 |
| 2023-09-18 | $29.72 | $29.73 | $29.62 | $29.62 | $29.62 | 1,176 |
| 2023-09-15 | $29.67 | $29.69 | $29.63 | $29.63 | $29.63 | 2,003 |
| 2023-09-14 | $29.97 | $30.02 | $29.89 | $29.98 | $29.98 | 1,403 |
| 2023-09-13 | $29.69 | $29.73 | $29.69 | $29.73 | $29.73 | 233 |
| 2023-09-12 | $29.70 | $29.75 | $29.63 | $29.74 | $29.74 | 4,669 |
| 2023-09-11 | $29.82 | $29.98 | $29.78 | $29.85 | $29.85 | 13,133 |
| 2023-09-08 | $29.59 | $29.64 | $29.57 | $29.64 | $29.64 | 444 |
| 2023-09-07 | $29.53 | $29.63 | $29.53 | $29.63 | $29.63 | 5,945 |
| 2023-09-06 | $29.67 | $29.75 | $29.53 | $29.69 | $29.69 | 23,470 |
| 2023-09-05 | $29.67 | $30.00 | $29.67 | $29.88 | $29.88 | 13,301 |
| 2023-09-01 | $29.90 | $29.96 | $29.88 | $29.96 | $29.96 | 1,403 |
| 2023-08-31 | $30.00 | $30.00 | $29.91 | $29.93 | $29.93 | 2,366 |
| 2023-08-30 | $29.94 | $30.01 | $29.94 | $29.95 | $29.95 | 6,196 |
| 2023-08-29 | $29.45 | $29.85 | $29.45 | $29.80 | $29.80 | 4,225 |
| 2023-08-28 | $29.38 | $29.45 | $29.32 | $29.37 | $29.37 | 8,020 |
| 2023-08-25 | $29.13 | $29.27 | $29.07 | $29.20 | $29.20 | 2,674 |
| 2023-08-24 | $29.23 | $29.24 | $29.02 | $29.02 | $29.02 | 8,985 |
| 2023-08-23 | $29.32 | $29.46 | $29.32 | $29.39 | $29.39 | 11,048 |
| 2023-08-22 | $29.13 | $29.14 | $29.05 | $29.05 | $29.05 | 3,018 |
| 2023-08-21 | $29.07 | $29.17 | $29.03 | $29.17 | $29.17 | 1,991 |
| 2023-08-18 | $28.59 | $29.04 | $28.59 | $28.94 | $28.94 | 11,692 |
| 2023-08-17 | $29.24 | $29.24 | $28.96 | $28.98 | $28.98 | 4,039 |
| 2023-08-16 | $29.32 | $29.43 | $29.18 | $29.18 | $29.18 | 3,234 |
| 2023-08-15 | $29.52 | $29.52 | $29.39 | $29.39 | $29.39 | 4,371 |
| 2023-08-14 | $29.64 | $29.69 | $29.64 | $29.69 | $29.69 | 4,996 |
| 2023-08-11 | $29.58 | $29.58 | $29.45 | $29.53 | $29.53 | 3,076 |
| 2023-08-10 | $29.75 | $29.75 | $29.59 | $29.59 | $29.59 | 5,676 |
| 2023-08-09 | $29.64 | $29.81 | $29.58 | $29.58 | $29.58 | 9,157 |
| 2023-08-08 | $29.58 | $29.79 | $29.58 | $29.79 | $29.79 | 1,532 |
| 2023-08-07 | $29.86 | $29.93 | $29.78 | $29.92 | $29.92 | 9,367 |
| 2023-08-04 | $29.97 | $29.97 | $29.64 | $29.64 | $29.64 | 1,235 |
| 2023-08-03 | $29.87 | $29.90 | $29.81 | $29.83 | $29.83 | 3,915 |
| 2023-08-02 | $30.03 | $30.03 | $29.85 | $29.89 | $29.89 | 5,391 |
| 2023-08-01 | $30.28 | $30.33 | $30.28 | $30.33 | $30.33 | 920 |
| 2023-07-31 | $30.38 | $30.42 | $30.36 | $30.42 | $30.42 | 436 |
| 2023-07-28 | $30.36 | $30.36 | $30.34 | $30.34 | $30.34 | 1,857 |
| 2023-07-27 | $30.41 | $30.41 | $30.02 | $30.02 | $30.02 | 863 |
| 2023-07-26 | $30.35 | $30.35 | $30.14 | $30.20 | $30.20 | 2,815 |
| 2023-07-25 | $30.25 | $30.30 | $30.22 | $30.24 | $30.24 | 4,215 |
| 2023-07-24 | $30.12 | $30.18 | $30.12 | $30.14 | $30.14 | 9,434 |
| 2023-07-21 | $30.09 | $30.13 | $30.04 | $30.04 | $30.04 | 7,173 |
| 2023-07-20 | $30.04 | $30.05 | $29.96 | $30.03 | $30.03 | 171,919 |
| 2023-07-19 | $30.33 | $30.33 | $30.20 | $30.28 | $30.28 | 15,386 |
| 2023-07-18 | $30.17 | $30.24 | $30.17 | $30.20 | $30.20 | 68,862 |
| 2023-07-17 | $29.88 | $30.03 | $29.88 | $29.95 | $29.95 | 88,806 |
| 2023-07-14 | $29.86 | $29.89 | $29.82 | $29.82 | $29.82 | 1,268 |
| 2023-07-13 | $29.36 | $29.92 | $29.36 | $29.84 | $29.84 | 3,929 |
| 2023-07-12 | $29.63 | $29.65 | $29.55 | $29.56 | $29.56 | 7,936 |
| 2023-07-11 | $29.27 | $29.39 | $29.26 | $29.39 | $29.39 | 10,847 |
| 2023-07-10 | $29.13 | $29.16 | $29.13 | $29.14 | $29.14 | 10,076 |
| 2023-07-07 | $29.14 | $29.37 | $29.05 | $29.05 | $29.05 | 5,885 |
| 2023-07-06 | $29.54 | $29.54 | $29.05 | $29.17 | $29.17 | 6,377 |
| 2023-07-05 | $29.33 | $29.46 | $29.33 | $29.43 | $29.43 | 4,946 |
| 2023-07-03 | $29.40 | $29.46 | $29.39 | $29.45 | $29.45 | 3,659 |
| 2023-06-30 | $29.40 | $29.44 | $29.40 | $29.44 | $29.44 | 117 |
| 2023-06-29 | $29.02 | $29.08 | $29.01 | $29.05 | $29.05 | 2,112 |
| 2023-06-28 | $29.08 | $29.11 | $29.06 | $29.09 | $28.91 | 679 |
| 2023-06-27 | $29.07 | $29.16 | $29.04 | $29.12 | $28.94 | 1,705 |
| 2023-06-26 | $28.94 | $28.94 | $28.82 | $28.82 | $28.82 | 1,585 |
| 2023-06-23 | $28.99 | $29.00 | $28.91 | $28.94 | $28.94 | 1,458 |
| 2023-06-22 | $29.08 | $29.16 | $29.08 | $29.12 | $29.12 | 1,962 |
| 2023-06-21 | $29.05 | $29.15 | $29.05 | $29.05 | $29.05 | 3,024 |
| 2023-06-20 | $29.23 | $29.28 | $29.21 | $29.21 | $29.21 | 3,045 |
| 2023-06-16 | $29.49 | $29.51 | $29.34 | $29.34 | $29.34 | 6,910 |
| 2023-06-15 | $28.80 | $29.49 | $28.80 | $29.47 | $29.47 | 24,657 |
| 2023-06-14 | $29.14 | $29.14 | $28.94 | $29.05 | $29.05 | 4,241 |
| 2023-06-13 | $29.05 | $29.08 | $28.93 | $29.04 | $29.04 | 12,471 |
| 2023-06-12 | $28.70 | $28.87 | $28.70 | $28.84 | $28.84 | 1,495 |
| 2023-06-09 | $28.71 | $28.71 | $28.58 | $28.58 | $28.58 | 2,978 |
| 2023-06-08 | $28.50 | $28.61 | $28.50 | $28.55 | $28.55 | 2,180 |
| 2023-06-07 | $28.52 | $28.52 | $28.36 | $28.36 | $28.36 | 12,064 |
| 2023-06-06 | $28.47 | $28.54 | $28.43 | $28.53 | $28.53 | 9,105 |
| 2023-06-05 | $28.59 | $28.59 | $28.40 | $28.44 | $28.44 | 3,582 |
| 2023-06-02 | $28.51 | $28.54 | $28.51 | $28.51 | $28.51 | 3,246 |
| 2023-06-01 | $27.78 | $28.14 | $27.78 | $28.05 | $28.05 | 4,928 |
| 2023-05-31 | $27.73 | $27.90 | $27.73 | $27.80 | $27.80 | 4,062 |
| 2023-05-30 | $27.90 | $27.95 | $27.90 | $27.92 | $27.92 | 1,260 |
| 2023-05-26 | $27.83 | $27.96 | $27.82 | $27.96 | $27.96 | 5,084 |
| 2023-05-25 | $27.45 | $27.63 | $27.43 | $27.59 | $27.59 | 4,921 |
| 2023-05-24 | $27.29 | $27.41 | $27.29 | $27.32 | $27.32 | 9,924 |
| 2023-05-23 | $27.69 | $27.75 | $27.53 | $27.53 | $27.53 | 12,650 |
| 2023-05-22 | $27.84 | $27.96 | $27.84 | $27.84 | $27.84 | 3,305 |
| 2023-05-19 | $27.63 | $27.91 | $27.63 | $27.84 | $27.84 | 57,239 |
| 2023-05-18 | $27.59 | $27.91 | $27.59 | $27.87 | $27.87 | 27,919 |
| 2023-05-17 | $27.30 | $27.60 | $27.30 | $27.58 | $27.58 | 23,896 |
| 2023-05-16 | $27.35 | $27.39 | $27.25 | $27.25 | $27.25 | 11,393 |
| 2023-05-15 | $27.32 | $27.44 | $27.32 | $27.39 | $27.39 | 2,364 |
| 2023-05-12 | $27.38 | $27.38 | $27.18 | $27.32 | $27.32 | 2,763 |
| 2023-05-11 | $27.33 | $27.40 | $27.32 | $27.40 | $27.40 | 1,988 |
| 2023-05-10 | $27.37 | $27.49 | $27.16 | $27.44 | $27.44 | 11,683 |
| 2023-05-09 | $27.02 | $27.33 | $27.02 | $27.29 | $27.29 | 5,708 |
| 2023-05-08 | $27.39 | $27.43 | $27.37 | $27.41 | $27.41 | 9,019 |
| 2023-05-05 | $27.34 | $27.38 | $27.34 | $27.38 | $27.38 | 24,105 |
| 2023-05-04 | $26.91 | $26.97 | $26.88 | $26.90 | $26.90 | 12,327 |
| 2023-05-03 | $27.34 | $27.41 | $27.07 | $27.07 | $27.07 | 17,628 |
| 2023-05-02 | $27.19 | $27.29 | $27.17 | $27.27 | $27.27 | 6,043 |
| 2023-05-01 | $27.63 | $27.65 | $27.57 | $27.58 | $27.58 | 3,574 |
| 2023-04-28 | $27.46 | $27.56 | $27.46 | $27.56 | $27.56 | 4,337 |
| 2023-04-27 | $27.07 | $27.36 | $27.07 | $27.36 | $27.36 | 9,208 |
| 2023-04-26 | $27.01 | $27.01 | $26.82 | $26.82 | $26.82 | 949 |
| 2023-04-25 | $26.97 | $26.97 | $26.94 | $26.94 | $26.94 | 7,503 |
| 2023-04-24 | $27.27 | $27.37 | $27.27 | $27.36 | $27.36 | 4,832 |
| 2023-04-21 | $27.28 | $27.38 | $27.26 | $27.32 | $27.32 | 3,236 |
| 2023-04-20 | $27.22 | $27.29 | $27.22 | $27.29 | $27.29 | 466 |
| 2023-04-19 | $27.49 | $27.49 | $27.48 | $27.48 | $27.48 | 7,765 |
| 2023-04-18 | $27.42 | $27.51 | $27.42 | $27.51 | $27.51 | 2,612 |
| 2023-04-17 | $27.33 | $27.47 | $27.32 | $27.47 | $27.47 | 2,963 |
| 2023-04-14 | $27.28 | $27.39 | $27.28 | $27.39 | $27.39 | 2,070 |
| 2023-04-13 | $27.15 | $27.48 | $27.15 | $27.43 | $27.43 | 5,927 |
| 2023-04-12 | $27.25 | $27.25 | $27.05 | $27.05 | $27.05 | 1,683 |
| 2023-04-11 | $27.24 | $27.28 | $27.18 | $27.18 | $27.18 | 9,605 |
| 2023-04-10 | $27.05 | $27.16 | $27.05 | $27.16 | $27.16 | 3,951 |
| 2023-04-06 | $27.02 | $27.16 | $27.02 | $27.16 | $27.16 | 2,029 |
| 2023-04-05 | $27.02 | $27.07 | $27.02 | $27.07 | $27.07 | 430 |
| 2023-04-04 | $27.16 | $27.29 | $27.08 | $27.14 | $27.14 | 1,832 |
| 2023-04-03 | $27.29 | $27.32 | $27.28 | $27.31 | $27.31 | 614 |
| 2023-03-31 | $26.99 | $27.20 | $26.97 | $27.20 | $27.20 | 3,192 |
| 2023-03-30 | $26.78 | $26.81 | $26.71 | $26.81 | $26.81 | 1,032 |
| 2023-03-29 | $26.63 | $26.68 | $26.62 | $26.65 | $26.65 | 3,141 |
| 2023-03-28 | $26.66 | $26.71 | $26.66 | $26.69 | $26.69 | 1,706 |
| 2023-03-27 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 733 |
| 2023-03-24 | $26.46 | $26.78 | $26.46 | $26.78 | $26.78 | 1,722 |
| 2023-03-23 | $26.68 | $26.70 | $26.67 | $26.70 | $26.70 | 1,134 |
| 2023-03-22 | $26.62 | $26.62 | $26.59 | $26.60 | $26.60 | 1,241 |
| 2023-03-21 | $26.71 | $26.71 | $26.67 | $26.70 | $26.70 | 4,847 |
| 2023-03-20 | $26.71 | $26.74 | $26.71 | $26.74 | $26.74 | 523 |
| 2023-03-17 | $26.68 | $26.72 | $26.68 | $26.71 | $26.71 | 1,685 |
| 2023-03-16 | $26.65 | $26.71 | $26.64 | $26.64 | $26.64 | 11,512 |
| 2023-03-15 | $26.37 | $26.69 | $26.37 | $26.61 | $26.61 | 5,129 |
| 2023-03-14 | $26.85 | $26.93 | $26.55 | $26.83 | $26.83 | 4,255 |
| 2023-03-13 | $25.78 | $26.64 | $25.78 | $26.41 | $26.41 | 22,725 |
| 2023-03-10 | $26.53 | $26.61 | $26.41 | $26.41 | $26.41 | 1,318 |
| 2023-03-09 | $27.49 | $27.49 | $26.84 | $26.84 | $26.84 | 5,993 |
| 2023-03-08 | $27.31 | $27.36 | $27.21 | $27.36 | $27.36 | 6,972 |
| 2023-03-07 | $27.70 | $27.70 | $27.30 | $27.30 | $27.30 | 6,183 |
| 2023-03-06 | $27.84 | $27.84 | $27.72 | $27.72 | $27.72 | 3,449 |
| 2023-03-03 | $27.40 | $27.73 | $27.40 | $27.73 | $27.73 | 1,442 |
| 2023-03-02 | $26.96 | $27.28 | $26.96 | $27.27 | $27.27 | 14,363 |
| 2023-03-01 | $27.08 | $27.12 | $26.98 | $27.04 | $27.04 | 2,248 |
| 2023-02-28 | $27.34 | $27.34 | $27.21 | $27.21 | $27.21 | 7,662 |
| 2023-02-27 | $27.00 | $27.45 | $27.00 | $27.23 | $27.23 | 10,146 |
| 2023-02-24 | $27.12 | $27.18 | $27.01 | $27.12 | $27.12 | 2,793 |
| 2023-02-23 | $27.48 | $27.50 | $27.15 | $27.46 | $27.46 | 15,663 |
| 2023-02-22 | $27.30 | $27.50 | $27.24 | $27.29 | $27.29 | 6,682 |
| 2023-02-21 | $27.50 | $27.50 | $27.34 | $27.34 | $27.34 | 4,846 |
| 2023-02-17 | $27.81 | $27.90 | $27.72 | $27.90 | $27.90 | 1,297 |
| 2023-02-16 | $28.07 | $28.32 | $28.01 | $28.01 | $28.01 | 6,254 |
| 2023-02-15 | $28.17 | $28.36 | $28.12 | $28.35 | $28.35 | 7,671 |
| 2023-02-14 | $27.77 | $28.31 | $27.77 | $28.31 | $28.31 | 5,098 |
| 2023-02-13 | $28.10 | $28.27 | $28.10 | $28.22 | $28.22 | 7,151 |
| 2023-02-10 | $27.82 | $27.94 | $27.78 | $27.94 | $27.94 | 936 |
| 2023-02-09 | $28.35 | $28.35 | $27.83 | $27.89 | $27.89 | 7,802 |
| 2023-02-08 | $28.35 | $28.35 | $28.14 | $28.14 | $28.14 | 24,378 |
| 2023-02-07 | $27.98 | $28.45 | $27.98 | $28.45 | $28.45 | 4,856 |
| 2023-02-06 | $28.12 | $28.15 | $27.99 | $28.07 | $28.07 | 5,387 |
| 2023-02-03 | $28.30 | $28.49 | $28.23 | $28.25 | $28.25 | 1,810 |
| 2023-02-02 | $28.34 | $28.53 | $28.34 | $28.53 | $28.53 | 5,221 |
| 2023-02-01 | $27.68 | $28.10 | $27.63 | $28.10 | $28.10 | 3,326 |
| 2023-01-31 | $27.50 | $27.78 | $27.50 | $27.78 | $27.78 | 12,892 |
| 2023-01-30 | $27.57 | $27.57 | $27.41 | $27.41 | $27.41 | 1,687 |
| 2023-01-27 | $27.79 | $27.80 | $27.68 | $27.79 | $27.79 | 1,180 |
| 2023-01-26 | $27.44 | $27.69 | $27.39 | $27.69 | $27.69 | 1,633 |
| 2023-01-25 | $27.00 | $27.36 | $26.95 | $27.36 | $27.36 | 5,232 |
| 2023-01-24 | $27.29 | $27.46 | $27.25 | $27.38 | $27.38 | 11,707 |
| 2023-01-23 | $27.14 | $27.52 | $27.14 | $27.40 | $27.40 | 6,563 |
| 2023-01-20 | $26.69 | $27.08 | $26.69 | $27.08 | $27.08 | 3,811 |
| 2023-01-19 | $26.61 | $26.69 | $26.51 | $26.59 | $26.59 | 2,217 |
| 2023-01-18 | $26.90 | $26.96 | $26.78 | $26.78 | $26.78 | 4,108 |
| 2023-01-17 | $27.19 | $27.19 | $27.18 | $27.18 | $27.18 | 575 |
| 2023-01-13 | $27.10 | $27.24 | $27.06 | $27.24 | $27.24 | 2,661 |
| 2023-01-12 | $26.95 | $27.16 | $26.87 | $27.10 | $27.10 | 7,175 |
| 2023-01-11 | $27.04 | $27.04 | $26.98 | $27.01 | $27.01 | 4,818 |
| 2023-01-10 | $27.02 | $27.05 | $26.99 | $27.02 | $27.02 | 7,075 |
| 2023-01-09 | $27.26 | $27.26 | $26.97 | $27.03 | $27.03 | 7,755 |
| 2023-01-06 | $27.17 | $27.17 | $26.88 | $26.88 | $26.88 | 5,495 |
| 2023-01-05 | $26.93 | $26.93 | $26.89 | $26.93 | $26.93 | 9,718 |
| 2023-01-04 | $26.90 | $26.94 | $26.88 | $26.91 | $26.91 | 27,558 |
| 2023-01-03 | $26.91 | $26.94 | $26.88 | $26.91 | $26.91 | 8,086 |
| 2022-12-30 | $26.92 | $26.94 | $26.91 | $26.92 | $26.92 | 3,552 |
| 2022-12-29 | $26.94 | $26.96 | $26.90 | $26.92 | $26.92 | 53,556 |
| 2022-12-28 | $27.24 | $27.28 | $26.79 | $27.25 | $26.91 | 34,319 |
| 2022-12-27 | $27.27 | $27.30 | $27.27 | $27.30 | $26.96 | 3,195 |
| 2022-12-23 | $27.32 | $27.32 | $27.29 | $27.29 | $27.29 | 2,416 |
| 2022-12-22 | $27.32 | $27.34 | $27.27 | $27.29 | $27.29 | 4,885 |
| 2022-12-21 | $27.30 | $27.30 | $27.27 | $27.28 | $27.28 | 1,063 |
| 2022-12-20 | $27.26 | $27.31 | $27.26 | $27.29 | $27.29 | 9,403 |
| 2022-12-19 | $27.30 | $27.32 | $27.29 | $27.29 | $27.29 | 851 |
| 2022-12-16 | $27.31 | $27.31 | $27.28 | $27.31 | $27.31 | 735 |
| 2022-12-15 | $27.27 | $27.30 | $27.27 | $27.28 | $27.28 | 1,814 |
| 2022-12-14 | $27.29 | $27.31 | $27.29 | $27.31 | $27.31 | 91,122 |
| 2022-12-13 | $27.27 | $27.31 | $27.26 | $27.27 | $27.27 | 4,239 |
| 2022-12-12 | $27.28 | $27.28 | $27.19 | $27.22 | $27.22 | 42,340 |
| 2022-12-09 | $27.42 | $27.47 | $27.25 | $27.25 | $27.25 | 6,167 |
| 2022-12-08 | $27.39 | $27.45 | $27.34 | $27.41 | $27.41 | 2,592 |
| 2022-12-07 | $27.32 | $27.32 | $27.17 | $27.22 | $27.22 | 5,782 |
| 2022-12-06 | $27.65 | $27.65 | $27.15 | $27.26 | $27.26 | 5,278 |
| 2022-12-05 | $28.02 | $28.02 | $27.64 | $27.68 | $27.68 | 4,301 |
| 2022-12-02 | $28.07 | $28.29 | $28.07 | $28.23 | $28.23 | 798 |
| 2022-12-01 | $28.34 | $28.36 | $28.23 | $28.24 | $28.24 | 26,967 |
| 2022-11-30 | $27.76 | $28.22 | $27.76 | $28.20 | $28.20 | 16,184 |
| 2022-11-29 | $27.32 | $27.43 | $27.31 | $27.39 | $27.39 | 13,443 |
| 2022-11-28 | $27.62 | $27.62 | $27.41 | $27.42 | $27.42 | 3,204 |
| 2022-11-25 | $27.83 | $27.88 | $27.83 | $27.85 | $27.85 | 1,186 |
| 2022-11-23 | $27.78 | $28.17 | $27.77 | $27.85 | $27.85 | 9,752 |
| 2022-11-22 | $27.67 | $27.73 | $27.65 | $27.67 | $27.67 | 45,367 |
| 2022-11-21 | $27.36 | $27.36 | $27.33 | $27.33 | $27.33 | 68,745 |
| 2022-11-18 | $27.56 | $27.58 | $27.31 | $27.41 | $27.41 | 2,886 |
| 2022-11-17 | $27.35 | $27.35 | $27.08 | $27.28 | $27.28 | 2,362 |
| 2022-11-16 | $27.56 | $27.56 | $27.43 | $27.44 | $27.44 | 11,237 |
| 2022-11-15 | $27.86 | $27.86 | $27.62 | $27.65 | $27.65 | 7,379 |
| 2022-11-14 | $27.69 | $27.74 | $27.43 | $27.43 | $27.43 | 509 |
| 2022-11-11 | $27.53 | $27.66 | $27.42 | $27.66 | $27.66 | 3,651 |
| 2022-11-10 | $27.20 | $27.39 | $27.20 | $27.39 | $27.39 | 4,556 |
| 2022-11-09 | $26.03 | $26.11 | $25.92 | $25.92 | $25.92 | 15,732 |
| 2022-11-08 | $26.23 | $26.68 | $26.22 | $26.48 | $26.48 | 9,023 |
| 2022-11-07 | $26.07 | $26.37 | $26.07 | $26.31 | $26.31 | 3,961 |
| 2022-11-04 | $26.02 | $26.06 | $26.01 | $26.06 | $26.06 | 3,048 |
| 2022-11-03 | $26.03 | $26.10 | $26.03 | $26.08 | $26.08 | 4,205 |
| 2022-11-02 | $26.20 | $26.21 | $26.08 | $26.11 | $26.11 | 3,466 |
| 2022-11-01 | $26.20 | $26.20 | $26.08 | $26.11 | $26.11 | 6,233 |
| 2022-10-31 | $26.09 | $26.14 | $26.09 | $26.13 | $26.13 | 697 |
| 2022-10-28 | $26.15 | $26.18 | $26.13 | $26.18 | $26.18 | 1,352 |
| 2022-10-27 | $26.19 | $26.22 | $26.14 | $26.18 | $26.18 | 2,373 |
| 2022-10-26 | $26.09 | $26.18 | $26.08 | $26.15 | $26.15 | 3,719 |
| 2022-10-25 | $26.09 | $26.13 | $26.09 | $26.13 | $26.13 | 2,636 |
| 2022-10-24 | $26.12 | $26.14 | $26.07 | $26.11 | $26.11 | 6,564 |
| 2022-10-21 | $25.56 | $26.07 | $25.56 | $26.07 | $26.07 | 14,080 |
| 2022-10-20 | $25.65 | $25.92 | $25.42 | $25.53 | $25.53 | 6,312 |
| 2022-10-19 | $25.68 | $25.77 | $25.66 | $25.68 | $25.68 | 1,312 |
| 2022-10-18 | $26.13 | $26.14 | $25.69 | $25.83 | $25.83 | 7,650 |
| 2022-10-17 | $25.59 | $25.64 | $25.57 | $25.57 | $25.57 | 2,580 |
| 2022-10-14 | $25.75 | $25.75 | $24.90 | $24.90 | $24.90 | 5,870 |
| 2022-10-13 | $24.57 | $25.57 | $24.57 | $25.53 | $25.53 | 5,836 |
| 2022-10-12 | $24.95 | $25.04 | $24.90 | $24.90 | $24.90 | 1,897 |
| 2022-10-11 | $24.90 | $25.12 | $24.85 | $24.95 | $24.95 | 5,432 |
| 2022-10-10 | $25.25 | $25.25 | $25.12 | $25.12 | $25.12 | 4,668 |
| 2022-10-07 | $25.37 | $25.37 | $25.33 | $25.36 | $25.36 | 3,084 |
| 2022-10-06 | $25.41 | $25.44 | $25.41 | $25.41 | $25.41 | 1,021 |
| 2022-10-05 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 100 |
| 2022-10-04 | $25.41 | $25.46 | $25.38 | $25.46 | $25.46 | 2,050 |
| 2022-10-03 | $25.66 | $25.66 | $25.14 | $25.37 | $25.37 | 30,222 |
| 2022-09-30 | $25.35 | $25.39 | $25.35 | $25.39 | $25.39 | 2,743 |
| 2022-09-29 | $25.44 | $25.44 | $25.41 | $25.41 | $25.41 | 960 |
| 2022-09-28 | $25.08 | $25.33 | $25.08 | $25.33 | $25.33 | 3,201 |
| 2022-09-27 | $25.28 | $25.35 | $25.27 | $25.35 | $25.35 | 5,276 |
| 2022-09-26 | $25.39 | $25.40 | $25.31 | $25.31 | $25.31 | 11,110 |
| 2022-09-23 | $25.40 | $25.40 | $25.39 | $25.39 | $25.39 | 333 |
| 2022-09-22 | $25.46 | $25.49 | $25.46 | $25.46 | $25.46 | 1,536 |
| 2022-09-21 | $25.43 | $25.48 | $25.43 | $25.48 | $25.48 | 2,697 |
| 2022-09-20 | $25.50 | $25.50 | $25.43 | $25.46 | $25.46 | 7,322 |
| 2022-09-19 | $25.51 | $25.51 | $25.47 | $25.50 | $25.50 | 24,937 |
| 2022-09-16 | $25.46 | $25.50 | $25.45 | $25.49 | $25.49 | 2,820 |
| 2022-09-15 | $25.55 | $25.57 | $25.55 | $25.55 | $25.55 | 3,154 |
| 2022-09-14 | $25.55 | $25.55 | $25.50 | $25.54 | $25.54 | 1,277 |
| 2022-09-13 | $25.39 | $25.65 | $25.39 | $25.63 | $25.63 | 3,734 |
| 2022-09-12 | $25.59 | $25.62 | $25.58 | $25.62 | $25.62 | 1,002 |
| 2022-09-09 | $25.72 | $25.72 | $25.65 | $25.65 | $25.65 | 77,995 |
| 2022-09-08 | $25.67 | $25.71 | $25.67 | $25.68 | $25.68 | 3,618 |
| 2022-09-07 | $25.69 | $25.69 | $25.61 | $25.65 | $25.65 | 14,697 |
| 2022-09-06 | $25.66 | $25.72 | $25.66 | $25.70 | $25.70 | 17,620 |
| 2022-09-02 | $25.66 | $25.66 | $25.64 | $25.64 | $25.64 | 1,249 |
| 2022-09-01 | $25.71 | $25.72 | $25.64 | $25.68 | $25.68 | 12,993 |
| 2022-08-31 | $25.64 | $25.70 | $25.63 | $25.63 | $25.63 | 7,972 |
| 2022-08-30 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 141 |
| 2022-08-29 | $25.65 | $25.67 | $25.64 | $25.67 | $25.67 | 1,202 |
| 2022-08-26 | $25.59 | $25.74 | $25.59 | $25.72 | $25.72 | 8,838 |
| 2022-08-25 | $25.38 | $25.68 | $25.38 | $25.68 | $25.68 | 5,758 |
| 2022-08-24 | $25.28 | $25.38 | $25.28 | $25.35 | $25.35 | 22,909 |
| 2022-08-23 | $25.31 | $25.42 | $25.26 | $25.27 | $25.27 | 2,002 |
| 2022-08-22 | $25.41 | $25.42 | $25.29 | $25.29 | $25.29 | 6,104 |
| 2022-08-19 | $25.86 | $25.91 | $25.85 | $25.87 | $25.87 | 5,129 |
| 2022-08-18 | $26.12 | $26.24 | $26.12 | $26.20 | $26.20 | 3,714 |
| 2022-08-17 | $26.15 | $26.28 | $24.41 | $26.15 | $26.15 | 248,800 |
| 2022-08-16 | $26.24 | $26.38 | $26.24 | $26.37 | $26.37 | 924 |
| 2022-08-15 | $26.15 | $26.29 | $26.15 | $26.29 | $26.29 | 513 |
| 2022-08-12 | $25.94 | $26.18 | $25.90 | $26.18 | $26.18 | 3,180 |
| 2022-08-11 | $25.99 | $26.00 | $25.76 | $25.76 | $25.76 | 2,809 |
| 2022-08-10 | $25.66 | $25.78 | $25.65 | $25.76 | $25.76 | 1,608 |
| 2022-08-09 | $25.19 | $25.24 | $25.16 | $25.19 | $25.19 | 4,894 |
| 2022-08-08 | $25.56 | $25.64 | $25.27 | $25.35 | $25.35 | 28,248 |
| 2022-08-05 | $25.21 | $25.38 | $25.17 | $25.37 | $25.37 | 33,293 |
| 2022-08-04 | $25.41 | $25.47 | $25.33 | $25.40 | $25.40 | 22,708 |
| 2022-08-03 | $25.24 | $25.46 | $25.15 | $25.44 | $25.44 | 4,387 |
| 2022-08-02 | $25.01 | $25.22 | $24.89 | $25.00 | $25.00 | 4,917 |
| 2022-08-01 | $25.07 | $25.26 | $25.07 | $25.13 | $25.13 | 2,797 |
| 2022-07-29 | $25.10 | $25.25 | $24.98 | $25.16 | $25.16 | 27,750 |
| 2022-07-28 | $24.34 | $24.82 | $24.34 | $24.81 | $24.81 | 2,441 |
| 2022-07-27 | $24.05 | $24.57 | $24.05 | $24.56 | $24.56 | 17,976 |
| 2022-07-26 | $24.00 | $24.00 | $23.84 | $23.90 | $23.90 | 18,413 |
| 2022-07-25 | $24.16 | $24.22 | $24.07 | $24.18 | $24.18 | 51,984 |
| 2022-07-22 | $24.44 | $24.44 | $24.05 | $24.13 | $24.13 | 3,774 |
| 2022-07-21 | $24.13 | $24.42 | $24.04 | $24.42 | $24.42 | 11,303 |
| 2022-07-20 | $24.02 | $24.23 | $24.02 | $24.18 | $24.18 | 3,446 |
| 2022-07-19 | $23.71 | $24.02 | $23.71 | $24.02 | $24.02 | 10,393 |
| 2022-07-18 | $23.67 | $23.79 | $23.40 | $23.40 | $23.40 | 32,667 |
| 2022-07-15 | $23.41 | $23.56 | $23.41 | $23.54 | $23.54 | 2,091 |
| 2022-07-14 | $22.83 | $23.14 | $22.73 | $23.11 | $23.11 | 4,063 |
| 2022-07-13 | $22.99 | $23.24 | $22.99 | $23.24 | $23.24 | 5,424 |
| 2022-07-12 | $23.55 | $23.55 | $23.27 | $23.31 | $23.31 | 11,484 |
| 2022-07-11 | $23.42 | $23.66 | $23.42 | $23.52 | $23.52 | 91,717 |
| 2022-07-08 | $23.72 | $23.91 | $23.69 | $23.85 | $23.85 | 8,710 |
| 2022-07-07 | $23.59 | $23.86 | $23.59 | $23.85 | $23.85 | 12,855 |
| 2022-07-06 | $23.17 | $23.62 | $23.17 | $23.47 | $23.47 | 9,436 |
| 2022-07-05 | $22.92 | $23.39 | $22.88 | $23.39 | $23.39 | 5,721 |
| 2022-07-01 | $23.34 | $23.34 | $23.33 | $23.33 | $23.33 | 1,996 |
| 2022-06-30 | $23.24 | $23.29 | $23.24 | $23.28 | $23.28 | 5,191 |
| 2022-06-29 | $22.98 | $23.26 | $22.98 | $23.23 | $23.23 | 4,013 |
| 2022-06-28 | $23.35 | $23.42 | $23.25 | $23.39 | $23.21 | 3,980 |
| 2022-06-27 | $23.41 | $23.41 | $23.35 | $23.39 | $23.21 | 47,349 |
| 2022-06-24 | $23.39 | $23.45 | $23.38 | $23.43 | $23.24 | 24,020 |
| 2022-06-23 | $23.44 | $23.47 | $23.40 | $23.43 | $23.25 | 8,163 |
| 2022-06-22 | $23.38 | $23.39 | $22.89 | $23.33 | $23.15 | 50,923 |
| 2022-06-21 | $23.31 | $23.37 | $23.30 | $23.33 | $23.15 | 12,078 |
| 2022-06-17 | $23.30 | $23.34 | $22.82 | $23.34 | $23.15 | 27,120 |
| 2022-06-16 | $23.38 | $23.38 | $23.17 | $23.17 | $22.99 | 20,370 |
| 2022-06-15 | $23.54 | $24.37 | $23.54 | $24.16 | $23.97 | 222,325 |
| 2022-06-14 | $23.81 | $23.81 | $22.54 | $23.79 | $23.60 | 16,115 |
| 2022-06-13 | $24.10 | $24.10 | $23.61 | $23.74 | $23.55 | 9,811 |
| 2022-06-10 | $24.85 | $24.90 | $24.77 | $24.81 | $24.62 | 3,364 |
| 2022-06-09 | $26.03 | $26.05 | $25.55 | $25.55 | $25.36 | 5,929 |
| 2022-06-08 | $26.39 | $26.39 | $26.14 | $26.14 | $25.93 | 620 |
| 2022-06-07 | $26.09 | $26.37 | $26.09 | $26.37 | $26.16 | 9,465 |
| 2022-06-06 | $26.30 | $26.34 | $26.15 | $26.15 | $25.94 | 3,166 |
| 2022-06-03 | $26.27 | $26.27 | $26.12 | $26.13 | $25.93 | 6,743 |
| 2022-06-02 | $26.00 | $26.61 | $26.00 | $26.61 | $26.41 | 12,520 |
| 2022-06-01 | $26.11 | $26.25 | $26.00 | $26.12 | $25.92 | 7,371 |
| 2022-05-31 | $26.15 | $26.48 | $26.15 | $26.29 | $26.09 | 4,106 |
| 2022-05-27 | $25.84 | $26.42 | $25.84 | $26.42 | $26.21 | 2,895 |
| 2022-05-26 | $25.79 | $25.79 | $25.77 | $25.77 | $25.57 | 1,873 |
| 2022-05-25 | $25.77 | $25.79 | $25.74 | $25.74 | $25.54 | 119,733 |
| 2022-05-24 | $25.78 | $25.78 | $25.74 | $25.75 | $25.54 | 2,769 |
| 2022-05-23 | $25.76 | $25.76 | $25.63 | $25.63 | $25.43 | 7,246 |
| 2022-05-20 | $25.70 | $25.75 | $25.67 | $25.70 | $25.50 | 8,709 |
| 2022-05-19 | $25.99 | $25.99 | $25.68 | $25.68 | $25.48 | 6,014 |
| 2022-05-18 | $25.67 | $25.69 | $25.66 | $25.69 | $25.49 | 877 |
| 2022-05-17 | $25.66 | $25.70 | $25.64 | $25.70 | $25.50 | 2,183 |
| 2022-05-16 | $25.69 | $25.76 | $25.69 | $25.72 | $25.52 | 6,279 |
| 2022-05-13 | $25.68 | $25.73 | $25.57 | $25.62 | $25.42 | 7,068 |
| 2022-05-12 | $25.65 | $25.76 | $25.63 | $25.63 | $25.43 | 13,465 |
| 2022-05-11 | $25.72 | $25.72 | $25.58 | $25.60 | $25.40 | 11,618 |
| 2022-05-10 | $25.69 | $25.73 | $25.63 | $25.67 | $25.47 | 4,398 |
| 2022-05-09 | $25.13 | $25.72 | $25.13 | $25.67 | $25.47 | 3,876 |
| 2022-05-06 | $25.62 | $25.64 | $25.61 | $25.61 | $25.41 | 1,649 |
| 2022-05-05 | $25.43 | $25.68 | $25.43 | $25.61 | $25.41 | 6,659 |
| 2022-05-04 | $25.56 | $26.01 | $25.56 | $25.66 | $25.46 | 6,224 |
| 2022-05-03 | $25.62 | $25.70 | $25.59 | $25.59 | $25.39 | 9,783 |
| 2022-05-02 | $25.67 | $25.67 | $25.54 | $25.54 | $25.34 | 1,357 |
| 2022-04-29 | $25.62 | $25.68 | $25.56 | $25.62 | $25.42 | 2,323 |
| 2022-04-28 | $25.98 | $25.98 | $25.57 | $25.57 | $25.37 | 5,025 |
| 2022-04-27 | $25.69 | $25.69 | $25.64 | $25.69 | $25.49 | 8,197 |
| 2022-04-26 | $25.75 | $25.77 | $25.59 | $25.63 | $25.43 | 24,418 |
| 2022-04-25 | $25.64 | $25.70 | $25.57 | $25.57 | $25.37 | 28,571 |
| 2022-04-22 | $25.63 | $25.67 | $25.61 | $25.67 | $25.47 | 6,443 |
| 2022-04-21 | $27.12 | $28.25 | $25.62 | $25.68 | $25.48 | 7,134 |
| 2022-04-20 | $25.66 | $25.73 | $25.66 | $25.73 | $25.53 | 7,097 |
| 2022-04-19 | $25.69 | $25.72 | $25.65 | $25.65 | $25.45 | 2,899 |
| 2022-04-18 | $25.72 | $25.77 | $25.71 | $25.71 | $25.51 | 6,062 |
| 2022-04-14 | $25.78 | $25.82 | $25.73 | $25.76 | $25.55 | 3,992 |
| 2022-04-13 | $25.29 | $25.81 | $25.29 | $25.74 | $25.54 | 18,286 |
| 2022-04-12 | $25.67 | $25.67 | $25.31 | $25.43 | $25.23 | 5,748 |
| 2022-04-11 | $25.65 | $25.65 | $25.51 | $25.51 | $25.31 | 4,244 |
| 2022-04-08 | $25.98 | $26.13 | $25.95 | $25.95 | $25.75 | 21,901 |
| 2022-04-07 | $25.90 | $26.20 | $25.83 | $26.11 | $25.91 | 3,317 |
| 2022-04-06 | $25.77 | $26.10 | $25.77 | $26.01 | $25.81 | 191,532 |
| 2022-04-05 | $26.50 | $26.50 | $26.27 | $26.27 | $26.06 | 69,038 |
| 2022-04-04 | $26.32 | $26.63 | $26.32 | $26.63 | $26.42 | 8,740 |
| 2022-04-01 | $26.37 | $26.43 | $25.94 | $26.40 | $26.19 | 32,182 |
| 2022-03-31 | $26.64 | $26.68 | $26.38 | $26.38 | $26.17 | 25,883 |
| 2022-03-30 | $27.19 | $27.19 | $26.61 | $26.65 | $26.44 | 30,713 |
| 2022-03-29 | $26.68 | $26.91 | $26.68 | $26.89 | $26.68 | 7,011 |
| 2022-03-28 | $26.15 | $26.51 | $25.92 | $26.51 | $26.31 | 9,747 |
| 2022-03-25 | $26.28 | $26.31 | $26.15 | $26.31 | $26.11 | 1,975 |
| 2022-03-24 | $25.83 | $26.23 | $25.83 | $26.22 | $26.01 | 22,416 |
| 2022-03-23 | $26.10 | $26.10 | $25.88 | $25.88 | $25.68 | 6,713 |
| 2022-03-22 | $26.17 | $26.18 | $26.12 | $26.16 | $25.96 | 4,217 |
| 2022-03-21 | $25.93 | $25.94 | $25.84 | $25.86 | $25.66 | 759,162 |
| 2022-03-18 | $25.99 | $25.99 | $25.94 | $25.96 | $25.76 | 19,619 |
| 2022-03-17 | $25.97 | $25.99 | $25.92 | $25.97 | $25.77 | 20,037 |
| 2022-03-16 | $26.00 | $26.00 | $25.95 | $25.98 | $25.77 | 5,692 |
| 2022-03-15 | $25.73 | $26.05 | $23.92 | $25.97 | $25.76 | 10,932 |
| 2022-03-14 | $26.03 | $26.03 | $25.94 | $26.00 | $25.80 | 10,044 |
| 2022-03-11 | $26.04 | $26.06 | $26.04 | $26.06 | $25.86 | 100 |
| 2022-03-10 | $26.07 | $26.10 | $26.04 | $26.08 | $25.87 | 4,893 |
| 2022-03-09 | $26.09 | $26.12 | $26.06 | $26.10 | $25.89 | 8,049 |
| 2022-03-08 | $26.15 | $26.16 | $26.05 | $26.09 | $25.88 | 11,475 |
| 2022-03-07 | $26.15 | $26.19 | $26.11 | $26.15 | $25.94 | 28,817 |
| 2022-03-04 | $26.19 | $26.22 | $26.12 | $26.17 | $25.97 | 22,519 |
| 2022-03-03 | $25.91 | $26.18 | $25.91 | $26.15 | $25.94 | 13,623 |
| 2022-03-02 | $26.18 | $26.19 | $26.03 | $26.14 | $25.94 | 3,294 |
| 2022-03-01 | $26.20 | $26.20 | $26.11 | $26.15 | $25.94 | 22,167 |
| 2022-02-28 | $26.12 | $26.18 | $26.12 | $26.17 | $25.97 | 29,130 |
| 2022-02-25 | $26.21 | $26.27 | $25.98 | $26.12 | $25.92 | 11,069 |
| 2022-02-24 | $25.16 | $26.13 | $25.16 | $26.13 | $25.93 | 8,568 |
| 2022-02-23 | $26.24 | $26.24 | $25.66 | $25.66 | $25.46 | 4,591 |
| 2022-02-22 | $26.44 | $26.46 | $25.94 | $26.15 | $25.95 | 9,687 |
| 2022-02-18 | $26.83 | $26.83 | $26.30 | $26.45 | $26.25 | 10,354 |
| 2022-02-17 | $26.90 | $26.95 | $26.67 | $26.67 | $26.46 | 1,912 |
| 2022-02-16 | $27.10 | $27.37 | $27.10 | $27.33 | $27.12 | 2,412 |
| 2022-02-15 | $27.16 | $27.28 | $27.08 | $27.27 | $27.05 | 21,406 |
| 2022-02-14 | $26.77 | $26.92 | $26.55 | $26.84 | $26.63 | 12,426 |
| 2022-02-11 | $27.33 | $27.34 | $26.88 | $26.99 | $26.78 | 3,902 |
| 2022-02-10 | $28.03 | $28.03 | $27.49 | $27.50 | $27.29 | 12,249 |
| 2022-02-09 | $27.97 | $28.10 | $27.95 | $28.03 | $27.81 | 12,008 |
| 2022-02-08 | $28.08 | $28.10 | $28.01 | $28.05 | $27.83 | 6,161 |
| 2022-02-07 | $27.99 | $28.11 | $27.95 | $28.05 | $27.83 | 4,804 |
| 2022-02-04 | $28.03 | $28.10 | $28.03 | $28.07 | $27.85 | 3,488 |
| 2022-02-03 | $28.15 | $28.16 | $28.08 | $28.08 | $27.86 | 3,309 |
| 2022-02-02 | $28.23 | $28.23 | $28.02 | $28.10 | $27.88 | 9,994 |
| 2022-02-01 | $28.13 | $28.20 | $28.11 | $28.19 | $27.97 | 17,311 |
| 2022-01-31 | $28.08 | $28.19 | $28.00 | $28.18 | $27.96 | 9,185 |
| 2022-01-28 | $28.10 | $28.18 | $28.10 | $28.15 | $27.93 | 4,863 |
| 2022-01-27 | $28.05 | $28.16 | $28.02 | $28.13 | $27.91 | 2,790 |
| 2022-01-26 | $28.93 | $28.93 | $27.89 | $28.15 | $27.93 | 22,444 |
| 2022-01-25 | $28.22 | $28.54 | $27.78 | $28.18 | $27.96 | 18,711 |
| 2022-01-24 | $28.11 | $28.53 | $27.34 | $28.53 | $28.31 | 12,759 |
| 2022-01-21 | $29.00 | $29.08 | $28.50 | $28.50 | $28.28 | 18,501 |
| 2022-01-20 | $29.68 | $29.82 | $29.04 | $29.04 | $28.81 | 4,106 |
| 2022-01-19 | $29.79 | $29.79 | $29.37 | $29.37 | $29.14 | 28,840 |
| 2022-01-18 | $29.76 | $29.85 | $29.62 | $29.62 | $29.39 | 38,166 |
| 2022-01-14 | $30.50 | $30.50 | $29.92 | $30.21 | $29.98 | 20,277 |
| 2022-01-13 | $30.76 | $30.76 | $30.17 | $30.17 | $29.94 | 8,713 |
| 2022-01-12 | $30.70 | $30.70 | $30.65 | $30.69 | $30.45 | 7,903 |
| 2022-01-11 | $30.23 | $30.59 | $30.19 | $30.59 | $30.35 | 2,615 |
| 2022-01-10 | $30.00 | $30.29 | $29.76 | $30.29 | $30.05 | 5,019 |
| 2022-01-07 | $30.42 | $30.44 | $30.37 | $30.37 | $30.13 | 3,532 |
| 2022-01-06 | $30.56 | $30.70 | $30.46 | $30.46 | $30.22 | 24,106 |
| 2022-01-05 | $31.09 | $31.11 | $30.54 | $30.54 | $30.30 | 7,724 |
| 2022-01-04 | $31.32 | $31.33 | $31.08 | $31.18 | $30.94 | 15,994 |
| 2022-01-03 | $31.32 | $31.40 | $31.17 | $31.22 | $30.98 | 27,283 |
| 2021-12-31 | $31.19 | $31.32 | $31.14 | $31.17 | $30.93 | 7,250 |
| 2021-12-30 | $31.35 | $31.45 | $31.12 | $31.12 | $30.87 | 5,629 |
| 2021-12-29 | $31.46 | $31.54 | $31.30 | $31.53 | $31.16 | 9,188 |
| 2021-12-28 | $31.10 | $31.56 | $31.10 | $31.42 | $31.04 | 5,209 |
| 2021-12-27 | $31.00 | $31.42 | $31.00 | $31.42 | $31.05 | 4,777 |
| 2021-12-23 | $31.00 | $31.15 | $30.91 | $31.07 | $30.70 | 7,568 |
| 2021-12-22 | $30.64 | $30.84 | $30.56 | $30.81 | $30.44 | 9,337 |
| 2021-12-21 | $29.90 | $30.60 | $29.90 | $30.51 | $30.15 | 9,299 |
| 2021-12-20 | $29.92 | $29.94 | $29.89 | $29.92 | $29.56 | 7,364 |
| 2021-12-17 | $29.93 | $29.93 | $29.91 | $29.92 | $29.56 | 3,595 |
| 2021-12-16 | $29.90 | $30.05 | $29.87 | $30.02 | $29.66 | 11,637 |
| 2021-12-15 | $29.91 | $29.99 | $29.88 | $29.99 | $29.63 | 15,996 |
| 2021-12-14 | $29.89 | $29.96 | $29.89 | $29.95 | $29.59 | 268,995 |
| 2021-12-13 | $30.19 | $30.19 | $29.91 | $29.92 | $29.56 | 16,867 |
| 2021-12-10 | $30.18 | $30.18 | $29.86 | $29.90 | $29.54 | 20,420 |
| 2021-12-09 | $29.90 | $29.94 | $29.87 | $29.94 | $29.58 | 26,829 |
| 2021-12-08 | $29.89 | $29.91 | $29.86 | $29.90 | $29.54 | 18,436 |
| 2021-12-07 | $30.02 | $30.02 | $29.92 | $29.92 | $29.56 | 2,152 |
| 2021-12-06 | $29.77 | $29.93 | $29.77 | $29.93 | $29.57 | 2,578 |
| 2021-12-03 | $30.31 | $30.31 | $29.37 | $29.58 | $29.23 | 24,384 |
| 2021-12-02 | $29.70 | $29.95 | $29.70 | $29.85 | $29.50 | 3,274 |
| 2021-12-01 | $30.23 | $30.23 | $29.52 | $29.52 | $29.17 | 1,841 |
| 2021-11-30 | $30.01 | $30.07 | $29.92 | $29.92 | $29.56 | 1,245 |
| 2021-11-29 | $30.47 | $30.57 | $30.41 | $30.53 | $30.16 | 2,249 |
| 2021-11-26 | $30.19 | $30.19 | $30.06 | $30.14 | $29.78 | 1,464 |
| 2021-11-24 | $30.49 | $30.80 | $30.49 | $30.75 | $30.39 | 1,595 |
| 2021-11-23 | $30.70 | $30.76 | $30.55 | $30.71 | $30.34 | 14,143 |
| 2021-11-22 | $31.00 | $31.00 | $30.66 | $30.66 | $30.30 | 11,554 |
| 2021-11-19 | $31.18 | $31.18 | $30.81 | $30.83 | $30.46 | 7,352 |
| 2021-11-18 | $30.91 | $30.91 | $30.85 | $30.87 | $30.51 | 5,579 |
| 2021-11-17 | $30.81 | $30.96 | $30.81 | $30.88 | $30.52 | 25,440 |
| 2021-11-16 | $31.02 | $31.02 | $30.81 | $30.87 | $30.50 | 6,172 |
| 2021-11-15 | $30.81 | $30.81 | $30.69 | $30.69 | $30.33 | 3,337 |
| 2021-11-12 | $30.56 | $30.71 | $30.51 | $30.71 | $30.35 | 645 |
| 2021-11-11 | $30.51 | $30.55 | $30.48 | $30.48 | $30.12 | 4,366 |
| 2021-11-10 | $30.75 | $30.76 | $30.36 | $30.50 | $30.14 | 4,480 |
| 2021-11-09 | $30.82 | $30.82 | $30.67 | $30.75 | $30.38 | 1,437 |
| 2021-11-08 | $30.86 | $30.89 | $30.83 | $30.85 | $30.48 | 2,365 |
| 2021-11-05 | $30.82 | $30.93 | $30.72 | $30.78 | $30.41 | 7,011 |
| 2021-11-04 | $31.13 | $31.16 | $30.61 | $30.72 | $30.36 | 51,665 |
| 2021-11-03 | $30.33 | $30.70 | $30.33 | $30.63 | $30.27 | 8,695 |
| 2021-11-02 | $30.34 | $30.42 | $30.34 | $30.36 | $30.00 | 17,646 |
| 2021-11-01 | $30.25 | $30.29 | $30.18 | $30.25 | $29.89 | 6,250 |
| 2021-10-29 | $30.09 | $30.23 | $30.06 | $30.23 | $29.87 | 32,023 |
| 2021-10-28 | $30.15 | $30.15 | $30.05 | $30.14 | $29.78 | 5,007 |
| 2021-10-27 | $29.98 | $30.05 | $29.86 | $29.86 | $29.50 | 22,428 |
| 2021-10-26 | $30.27 | $30.27 | $29.97 | $30.06 | $29.70 | 12,151 |
| 2021-10-25 | $30.13 | $30.13 | $29.96 | $30.00 | $29.64 | 14,034 |
| 2021-10-22 | $29.90 | $29.92 | $29.81 | $29.85 | $29.50 | 24,060 |
| 2021-10-21 | $29.82 | $29.89 | $29.80 | $29.89 | $29.54 | 9,933 |
| 2021-10-20 | $29.77 | $29.85 | $29.77 | $29.83 | $29.48 | 37,288 |
| 2021-10-19 | $29.77 | $29.77 | $29.65 | $29.68 | $29.32 | 6,697 |
| 2021-10-18 | $29.44 | $29.51 | $29.41 | $29.47 | $29.12 | 6,225 |
| 2021-10-15 | $29.36 | $29.43 | $29.35 | $29.38 | $29.03 | 7,393 |
| 2021-10-14 | $29.05 | $29.17 | $29.05 | $29.13 | $28.79 | 35,558 |
| 2021-10-13 | $28.49 | $28.65 | $28.49 | $28.65 | $28.30 | 17,311 |
| 2021-10-12 | $28.56 | $28.67 | $28.46 | $28.53 | $28.19 | 21,157 |
| 2021-10-11 | $28.94 | $28.94 | $28.60 | $28.60 | $28.26 | 797 |
| 2021-10-08 | $28.87 | $28.94 | $28.80 | $28.80 | $28.46 | 21,692 |
| 2021-10-07 | $28.97 | $29.07 | $28.84 | $28.84 | $28.50 | 22,210 |
| 2021-10-06 | $28.40 | $28.59 | $28.32 | $28.59 | $28.25 | 9,425 |
| 2021-10-05 | $28.18 | $28.65 | $28.18 | $28.48 | $28.14 | 28,438 |
| 2021-10-04 | $28.44 | $28.44 | $28.11 | $28.15 | $27.82 | 3,081 |
| 2021-10-01 | $28.34 | $28.59 | $28.18 | $28.57 | $28.23 | 10,446 |
| 2021-09-30 | $28.53 | $28.69 | $28.33 | $28.33 | $28.00 | 22,916 |
| 2021-09-29 | $28.71 | $28.72 | $28.54 | $28.54 | $28.20 | 2,027 |
| 2021-09-28 | $28.85 | $28.88 | $28.53 | $28.53 | $28.19 | 7,907 |
| 2021-09-27 | $28.95 | $29.30 | $28.95 | $29.22 | $28.87 | 6,986 |
| 2021-09-24 | $29.25 | $29.30 | $29.20 | $29.29 | $28.94 | 11,237 |
| 2021-09-23 | $29.13 | $29.31 | $29.13 | $29.25 | $28.90 | 8,465 |
| 2021-09-22 | $28.80 | $28.99 | $28.80 | $28.87 | $28.53 | 3,918 |
| 2021-09-21 | $28.64 | $28.77 | $28.64 | $28.64 | $28.30 | 14,560 |
| 2021-09-20 | $29.33 | $29.33 | $28.36 | $28.67 | $28.33 | 11,097 |
| 2021-09-17 | $29.28 | $29.28 | $29.13 | $29.13 | $28.79 | 7,450 |
| 2021-09-16 | $29.36 | $29.43 | $29.21 | $29.38 | $29.03 | 6,141 |
| 2021-09-15 | $29.48 | $29.48 | $29.20 | $29.41 | $29.06 | 16,775 |
| 2021-09-14 | $29.38 | $29.38 | $29.11 | $29.15 | $28.80 | 10,227 |
| 2021-09-13 | $29.73 | $29.73 | $29.26 | $29.29 | $28.94 | 7,550 |
| 2021-09-10 | $29.84 | $29.84 | $29.27 | $29.27 | $28.92 | 30,901 |
| 2021-09-09 | $29.71 | $29.73 | $29.50 | $29.50 | $29.15 | 18,053 |
| 2021-09-08 | $29.62 | $29.64 | $29.56 | $29.60 | $29.25 | 6,528 |
| 2021-09-07 | $29.88 | $29.88 | $29.66 | $29.67 | $29.31 | 12,260 |
| 2021-09-03 | $29.69 | $29.81 | $29.69 | $29.76 | $29.40 | 2,773 |
| 2021-09-02 | $29.81 | $29.81 | $29.71 | $29.72 | $29.37 | 16,239 |
| 2021-09-01 | $29.90 | $29.90 | $29.65 | $29.65 | $29.30 | 8,029 |
| 2021-08-31 | $29.64 | $29.72 | $29.64 | $29.68 | $29.32 | 21,763 |
| 2021-08-30 | $29.49 | $29.76 | $29.49 | $29.72 | $29.36 | 1,555 |
| 2021-08-27 | $29.50 | $29.57 | $29.50 | $29.55 | $29.20 | 2,506 |
| 2021-08-26 | $29.43 | $29.43 | $29.26 | $29.31 | $28.96 | 3,940 |
| 2021-08-25 | $29.50 | $29.51 | $29.47 | $29.47 | $29.12 | 2,379 |
| 2021-08-24 | $29.44 | $29.45 | $29.39 | $29.39 | $29.04 | 4,192 |
| 2021-08-23 | $29.32 | $29.42 | $29.32 | $29.34 | $28.99 | 10,933 |
| 2021-08-20 | $28.99 | $29.11 | $28.99 | $29.08 | $28.73 | 10,666 |
| 2021-08-19 | $28.82 | $28.88 | $28.76 | $28.81 | $28.47 | 1,027 |
| 2021-08-18 | $29.08 | $29.16 | $28.84 | $28.84 | $28.49 | 10,356 |
| 2021-08-17 | $29.12 | $29.14 | $29.06 | $29.11 | $28.76 | 1,254 |
| 2021-08-16 | $29.17 | $29.31 | $29.10 | $29.30 | $28.95 | 14,541 |
| 2021-08-13 | $29.26 | $29.26 | $29.25 | $29.25 | $28.90 | 1,793 |
| 2021-08-12 | $29.11 | $29.21 | $29.08 | $29.21 | $28.86 | 249 |
| 2021-08-11 | $29.36 | $29.36 | $29.06 | $29.13 | $28.78 | 6,070 |
| 2021-08-10 | $29.13 | $29.13 | $29.03 | $29.03 | $28.68 | 15,499 |
| 2021-08-09 | $29.10 | $29.10 | $29.05 | $29.05 | $28.70 | 4,035 |
| 2021-08-06 | $29.33 | $29.33 | $29.04 | $29.04 | $28.70 | 2,200 |
| 2021-08-05 | $29.01 | $29.04 | $29.00 | $29.03 | $28.69 | 2,641 |
| 2021-08-04 | $29.08 | $29.08 | $28.87 | $28.87 | $28.53 | 576 |
| 2021-08-03 | $28.80 | $29.03 | $28.79 | $28.98 | $28.63 | 1,130 |
| 2021-08-02 | $28.91 | $28.91 | $28.76 | $28.76 | $28.42 | 41,444 |
| 2021-07-30 | $28.90 | $28.90 | $28.80 | $28.80 | $28.46 | 1,571 |
| 2021-07-29 | $28.96 | $29.06 | $28.92 | $28.97 | $28.62 | 8,020 |
| 2021-07-28 | $28.82 | $28.86 | $28.78 | $28.86 | $28.52 | 3,256 |
| 2021-07-27 | $28.83 | $28.83 | $28.64 | $28.79 | $28.44 | 7,012 |
| 2021-07-26 | $29.10 | $29.10 | $28.89 | $28.92 | $28.57 | 9,908 |
| 2021-07-23 | $29.04 | $29.04 | $28.84 | $28.95 | $28.60 | 4,258 |
| 2021-07-22 | $28.83 | $28.83 | $28.59 | $28.63 | $28.29 | 11,088 |
| 2021-07-21 | $28.49 | $28.55 | $28.44 | $28.55 | $28.21 | 19,442 |
| 2021-07-20 | $28.02 | $28.42 | $27.95 | $28.38 | $28.04 | 1,730 |
| 2021-07-19 | $28.20 | $28.20 | $27.77 | $27.88 | $27.55 | 34,867 |
| 2021-07-16 | $28.50 | $28.51 | $28.33 | $28.33 | $28.00 | 21,800 |
| 2021-07-15 | $28.51 | $28.56 | $28.48 | $28.56 | $28.22 | 11,239 |
| 2021-07-14 | $28.67 | $28.70 | $28.60 | $28.60 | $28.26 | 3,778 |
| 2021-07-13 | $28.58 | $28.58 | $28.58 | $28.58 | $28.24 | 1,079 |
| 2021-07-12 | $28.70 | $28.74 | $28.64 | $28.67 | $28.33 | 8,645 |
| 2021-07-09 | $28.47 | $28.65 | $28.40 | $28.60 | $28.26 | 15,322 |
| 2021-07-08 | $28.22 | $28.37 | $28.22 | $28.28 | $27.94 | 1,218 |
| 2021-07-07 | $28.53 | $28.62 | $28.49 | $28.59 | $28.25 | 41,088 |
| 2021-07-06 | $28.40 | $28.50 | $28.34 | $28.45 | $28.11 | 35,097 |
| 2021-07-02 | $28.39 | $28.50 | $28.38 | $28.50 | $28.16 | 11,991 |
| 2021-07-01 | $28.19 | $28.26 | $28.15 | $28.23 | $27.89 | 8,395 |
| 2021-06-30 | $28.11 | $28.15 | $28.10 | $28.14 | $27.81 | 6,807 |
| 2021-06-29 | $28.12 | $28.15 | $28.07 | $28.10 | $27.77 | 5,507 |
| 2021-06-28 | $28.09 | $28.18 | $28.09 | $28.17 | $27.75 | 26,809 |
| 2021-06-25 | $28.08 | $28.12 | $28.07 | $28.09 | $27.67 | 3,160 |
| 2021-06-24 | $28.03 | $28.05 | $28.00 | $28.00 | $27.58 | 9,338 |
| 2021-06-23 | $27.90 | $27.90 | $27.82 | $27.82 | $27.41 | 4,541 |
| 2021-06-22 | $27.85 | $27.93 | $27.77 | $27.87 | $27.45 | 5,847 |
| 2021-06-21 | $27.52 | $27.71 | $27.52 | $27.69 | $27.27 | 16,872 |
| 2021-06-18 | $27.39 | $27.45 | $27.39 | $27.39 | $26.98 | 4,931 |
| 2021-06-17 | $27.42 | $27.71 | $27.42 | $27.66 | $27.25 | 7,843 |
| 2021-06-16 | $28.03 | $28.03 | $27.60 | $27.60 | $27.19 | 2,179 |
| 2021-06-15 | $27.77 | $27.80 | $27.73 | $27.73 | $27.31 | 7,072 |
| 2021-06-14 | $27.76 | $27.79 | $27.67 | $27.79 | $27.37 | 954 |
| 2021-06-11 | $27.71 | $27.75 | $27.71 | $27.72 | $27.31 | 5,658 |
| 2021-06-10 | $27.66 | $27.75 | $27.65 | $27.68 | $27.26 | 17,545 |
| 2021-06-09 | $27.58 | $27.64 | $27.54 | $27.54 | $27.13 | 7,464 |
| 2021-06-08 | $27.57 | $27.60 | $27.56 | $27.56 | $27.15 | 5,433 |
| 2021-06-07 | $27.53 | $27.61 | $27.49 | $27.57 | $27.16 | 10,542 |
| 2021-06-04 | $27.53 | $27.56 | $27.48 | $27.56 | $27.15 | 4,667 |
| 2021-06-03 | $27.50 | $27.50 | $27.16 | $27.30 | $26.89 | 3,611 |
| 2021-06-02 | $27.50 | $27.51 | $27.40 | $27.42 | $27.01 | 20,198 |
| 2021-06-01 | $27.62 | $27.62 | $27.34 | $27.40 | $26.99 | 9,249 |
| 2021-05-28 | $27.50 | $27.51 | $27.43 | $27.43 | $27.02 | 28,723 |
| 2021-05-27 | $27.46 | $27.46 | $27.40 | $27.40 | $26.99 | 1,161 |
| 2021-05-26 | $27.40 | $27.42 | $27.36 | $27.36 | $26.95 | 14,786 |
| 2021-05-25 | $27.48 | $27.48 | $27.30 | $27.32 | $26.91 | 16,367 |
| 2021-05-24 | $27.28 | $27.45 | $27.28 | $27.35 | $26.94 | 3,850 |
| 2021-05-21 | $27.25 | $27.25 | $27.06 | $27.06 | $26.66 | 2,915 |
| 2021-05-20 | $26.93 | $27.16 | $26.93 | $27.08 | $26.68 | 3,528 |
| 2021-05-19 | $26.43 | $26.74 | $26.43 | $26.74 | $26.34 | 9,202 |
| 2021-05-18 | $26.72 | $27.13 | $26.72 | $26.86 | $26.46 | 12,170 |
| 2021-05-17 | $27.00 | $27.03 | $26.98 | $27.03 | $26.63 | 1,037 |
| 2021-05-14 | $26.90 | $27.19 | $26.90 | $27.15 | $26.75 | 10,994 |
| 2021-05-13 | $26.77 | $26.84 | $26.70 | $26.70 | $26.30 | 6,685 |
| 2021-05-12 | $26.68 | $26.70 | $25.28 | $26.39 | $26.00 | 6,210 |
| 2021-05-11 | $26.84 | $27.05 | $26.78 | $26.98 | $26.58 | 20,973 |
| 2021-05-10 | $27.78 | $27.78 | $27.23 | $27.23 | $26.82 | 6,575 |
| 2021-05-07 | $27.39 | $27.58 | $27.39 | $27.52 | $27.10 | 8,111 |
| 2021-05-06 | $27.06 | $27.26 | $27.06 | $27.26 | $26.86 | 8,660 |
| 2021-05-05 | $27.18 | $27.26 | $27.10 | $27.11 | $26.71 | 7,431 |
| 2021-05-04 | $27.23 | $27.23 | $26.99 | $27.10 | $26.70 | 4,251 |
| 2021-05-03 | $27.46 | $27.50 | $27.33 | $27.33 | $26.92 | 6,157 |
| 2021-04-30 | $27.44 | $27.44 | $27.28 | $27.28 | $26.87 | 12,026 |
| 2021-04-29 | $27.83 | $27.83 | $27.41 | $27.55 | $27.14 | 12,594 |
| 2021-04-28 | $27.41 | $27.48 | $27.40 | $27.40 | $26.99 | 30,654 |
| 2021-04-27 | $27.42 | $27.57 | $27.39 | $27.45 | $27.04 | 3,422 |
| 2021-04-26 | $27.13 | $27.48 | $27.13 | $27.36 | $26.95 | 14,559 |
| 2021-04-23 | $27.35 | $27.38 | $27.32 | $27.38 | $26.97 | 1,465 |
| 2021-04-22 | $27.17 | $27.27 | $27.01 | $27.05 | $26.64 | 14,178 |
| 2021-04-21 | $27.10 | $27.24 | $27.08 | $27.23 | $26.82 | 53,549 |
| 2021-04-20 | $26.90 | $27.13 | $26.90 | $27.00 | $26.60 | 3,972 |
| 2021-04-19 | $27.55 | $27.55 | $27.14 | $27.16 | $26.75 | 4,456 |
| 2021-04-16 | $27.34 | $27.35 | $27.30 | $27.34 | $26.93 | 1,320 |
| 2021-04-15 | $27.16 | $27.27 | $27.14 | $27.27 | $26.86 | 5,763 |
| 2021-04-14 | $27.13 | $27.16 | $26.94 | $26.95 | $26.55 | 43,251 |
| 2021-04-13 | $26.97 | $27.11 | $26.97 | $27.10 | $26.69 | 10,103 |
| 2021-04-12 | $26.90 | $26.98 | $26.90 | $26.97 | $26.56 | 44,849 |
| 2021-04-09 | $26.80 | $26.93 | $26.79 | $26.93 | $26.52 | 2,193 |
| 2021-04-08 | $26.70 | $26.92 | $26.68 | $26.70 | $26.30 | 6,530 |
| 2021-04-07 | $26.64 | $26.64 | $26.58 | $26.58 | $26.18 | 11,589 |
| 2021-04-06 | $26.59 | $26.62 | $26.56 | $26.61 | $26.22 | 8,915 |
| 2021-04-05 | $26.48 | $26.57 | $26.44 | $26.56 | $26.16 | 7,000 |
| 2021-04-01 | $26.16 | $26.21 | $26.14 | $26.21 | $25.82 | 1,009 |
| 2021-03-31 | $25.95 | $26.06 | $25.95 | $25.95 | $25.56 | 4,435 |
| 2021-03-30 | $25.74 | $25.84 | $25.71 | $25.71 | $25.33 | 6,659 |
| 2021-03-29 | $25.85 | $25.90 | $25.82 | $25.86 | $25.47 | 5,145 |
| 2021-03-26 | $25.68 | $25.85 | $25.61 | $25.85 | $25.46 | 12,896 |
| 2021-03-25 | $25.41 | $25.46 | $25.40 | $25.46 | $25.08 | 1,992 |
| 2021-03-24 | $25.66 | $25.69 | $25.40 | $25.40 | $25.02 | 4,120 |
| 2021-03-23 | $25.72 | $25.81 | $25.53 | $25.53 | $25.15 | 4,329 |
| 2021-03-22 | $25.79 | $25.83 | $25.72 | $25.72 | $25.34 | 1,211 |
| 2021-03-19 | $25.51 | $25.65 | $25.51 | $25.59 | $25.21 | 4,958 |
| 2021-03-18 | $25.89 | $25.91 | $25.63 | $25.63 | $25.25 | 8,960 |
| 2021-03-17 | $25.72 | $26.05 | $25.69 | $25.96 | $25.57 | 7,558 |
| 2021-03-16 | $26.10 | $26.10 | $25.87 | $25.87 | $25.48 | 8,973 |
| 2021-03-15 | $26.09 | $26.09 | $25.65 | $25.92 | $25.53 | 12,245 |
| 2021-03-12 | $25.75 | $25.75 | $25.57 | $25.75 | $25.36 | 13,080 |
| 2021-03-11 | $25.67 | $25.91 | $25.62 | $25.72 | $25.34 | 8,299 |
| 2021-03-10 | $25.49 | $25.55 | $25.41 | $25.41 | $25.03 | 6,482 |
| 2021-03-09 | $24.90 | $25.54 | $24.90 | $25.29 | $24.91 | 17,026 |
| 2021-03-08 | $25.50 | $25.50 | $24.86 | $24.86 | $24.49 | 18,699 |
| 2021-03-05 | $24.85 | $25.05 | $24.52 | $25.02 | $24.65 | 23,376 |
| 2021-03-04 | $25.07 | $25.08 | $24.52 | $24.61 | $24.24 | 6,487 |
| 2021-03-03 | $25.29 | $25.29 | $24.92 | $24.92 | $24.55 | 3,456 |
| 2021-03-02 | $25.61 | $25.61 | $25.35 | $25.35 | $24.97 | 3,853 |
| 2021-03-01 | $25.49 | $25.68 | $25.46 | $25.60 | $25.22 | 3,060 |
| 2021-02-26 | $25.25 | $25.33 | $25.00 | $25.00 | $24.63 | 3,836 |
| 2021-02-25 | $25.61 | $25.61 | $25.09 | $25.09 | $24.71 | 49,870 |
| 2021-02-24 | $25.38 | $25.74 | $25.38 | $25.74 | $25.36 | 61,160 |
| 2021-02-23 | $25.25 | $25.46 | $25.18 | $25.46 | $25.08 | 5,040 |
| 2021-02-22 | $25.59 | $25.66 | $25.47 | $25.47 | $25.09 | 7,503 |
| 2021-02-19 | $25.84 | $25.90 | $25.73 | $25.73 | $25.34 | 4,876 |
| 2021-02-18 | $25.74 | $25.83 | $25.64 | $25.78 | $25.39 | 16,797 |
| 2021-02-17 | $25.75 | $25.90 | $25.75 | $25.89 | $25.50 | 55,484 |
| 2021-02-16 | $25.94 | $25.94 | $25.92 | $25.92 | $25.53 | 15,763 |
| 2021-02-12 | $25.81 | $25.94 | $25.80 | $25.94 | $25.55 | 7,806 |
| 2021-02-11 | $25.87 | $25.87 | $25.70 | $25.79 | $25.40 | 15,133 |
| 2021-02-10 | $26.10 | $26.10 | $25.70 | $25.73 | $25.34 | 95,132 |
| 2021-02-09 | $25.77 | $25.83 | $25.72 | $25.76 | $25.37 | 79,235 |
| 2021-02-08 | $26.00 | $26.00 | $25.66 | $25.75 | $25.36 | 66,527 |
| 2021-02-05 | $25.80 | $25.80 | $25.54 | $25.58 | $25.20 | 251,963 |
| 2021-02-04 | $25.33 | $25.43 | $25.30 | $25.43 | $25.05 | 4,399 |
| 2021-02-03 | $25.26 | $25.29 | $25.19 | $25.22 | $24.84 | 35,575 |
| 2021-02-02 | $25.12 | $25.28 | $25.12 | $25.19 | $24.81 | 32,917 |
| 2021-02-01 | $24.56 | $24.87 | $24.54 | $24.83 | $24.46 | 60,132 |
| 2021-01-29 | $24.50 | $24.81 | $24.38 | $24.50 | $24.13 | 8,519 |
| 2021-01-28 | $24.25 | $25.14 | $24.25 | $24.89 | $24.52 | 12,825 |
| 2021-01-27 | $24.89 | $24.95 | $24.52 | $24.63 | $24.26 | 123,854 |
| 2021-01-26 | $25.33 | $25.37 | $25.27 | $25.27 | $24.89 | 49,243 |
| 2021-01-25 | $25.50 | $25.50 | $25.05 | $25.33 | $24.95 | 25,536 |
| 2021-01-22 | $25.26 | $25.32 | $25.21 | $25.29 | $24.91 | 121,590 |
| 2021-01-21 | $25.35 | $26.68 | $25.34 | $25.59 | $25.21 | 70,837 |
| 2021-01-20 | $25.16 | $25.38 | $25.16 | $25.36 | $24.98 | 32,712 |
| 2021-01-19 | $24.86 | $25.33 | $24.83 | $24.96 | $24.59 | 123,719 |
| 2021-01-15 | $25.05 | $25.05 | $24.68 | $24.75 | $24.38 | 386,137 |
| 2021-01-14 | $25.13 | $25.15 | $25.01 | $25.01 | $24.64 | 342,222 |
| 2021-01-13 | $25.05 | $25.12 | $24.98 | $25.08 | $24.70 | 235,899 |
Global X Adaptive U.S. Risk Management ETF (ONOF) News Headlines
Recent Global X Adaptive U.S. Risk Management ETF (ONOF) News
Similar Companies to Global X Adaptive U.S. Risk Management ETF (ONOF) 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 | -- | -- | -- |