Global X MSCI Vietnam ETF (VNAM) Exchange: NYSE ARCA
Data as of May 17, 2024
$16.07 ($0.12) 0.75%
Global X MSCI Vietnam ETF - Daily Information
Click for more stock information on Global X MSCI Vietnam ETF.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $15.89 |
| Previous Close | $16.07 |
| High | $16.09 |
| Low | $15.89 |
| Adjusted Open | $15.89 |
| Previous Adjusted Close | $16.07 |
| Adjusted High | $16.09 |
| Adjusted Low | $15.89 |
Invest in Global X MSCI Vietnam ETF (VNAM)
Historical Stock Data for Global X MSCI Vietnam ETF (VNAM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $15.89 | $16.09 | $15.89 | $16.07 | $16.07 | 81,312 |
| 2024-04-25 | $15.79 | $16.00 | $15.79 | $15.95 | $15.95 | 9,301 |
| 2024-04-24 | $15.88 | $15.89 | $15.88 | $15.88 | $15.88 | 821 |
| 2024-04-23 | $15.49 | $15.54 | $15.35 | $15.51 | $15.51 | 19,005 |
| 2024-04-22 | $15.59 | $15.80 | $15.59 | $15.80 | $15.80 | 7,434 |
| 2024-04-19 | $15.39 | $15.53 | $15.38 | $15.40 | $15.40 | 7,678 |
| 2024-04-18 | $15.80 | $15.84 | $15.75 | $15.78 | $15.78 | 4,818 |
| 2024-04-17 | $15.90 | $15.90 | $15.69 | $15.69 | $15.69 | 10,839 |
| 2024-04-16 | $16.11 | $16.21 | $16.01 | $16.01 | $16.01 | 11,627 |
| 2024-04-15 | $16.50 | $16.60 | $16.20 | $16.25 | $16.25 | 132,620 |
| 2024-04-12 | $17.49 | $17.49 | $17.22 | $17.23 | $17.23 | 4,808 |
| 2024-04-11 | $17.30 | $17.30 | $17.15 | $17.24 | $17.24 | 1,243 |
| 2024-04-10 | $17.10 | $17.22 | $17.10 | $17.15 | $17.15 | 1,590 |
| 2024-04-09 | $17.42 | $17.45 | $17.16 | $17.41 | $17.41 | 4,501 |
| 2024-04-08 | $17.24 | $17.24 | $17.16 | $17.16 | $17.16 | 524 |
| 2024-04-05 | $17.25 | $17.31 | $17.20 | $17.28 | $17.28 | 1,702 |
| 2024-04-04 | $17.50 | $17.50 | $17.36 | $17.36 | $17.36 | 1,075 |
| 2024-04-03 | $17.57 | $17.57 | $17.39 | $17.49 | $17.49 | 5,168 |
| 2024-04-02 | $17.65 | $17.77 | $17.65 | $17.75 | $17.75 | 4,495 |
| 2024-04-01 | $17.75 | $17.75 | $17.58 | $17.65 | $17.65 | 5,304 |
| 2024-03-28 | $17.86 | $17.93 | $17.81 | $17.86 | $17.86 | 2,092 |
| 2024-03-27 | $17.80 | $17.80 | $17.77 | $17.77 | $17.77 | 2,782 |
| 2024-03-26 | $17.79 | $17.80 | $17.75 | $17.79 | $17.79 | 2,203 |
| 2024-03-25 | $17.70 | $17.70 | $17.53 | $17.53 | $17.53 | 14,156 |
| 2024-03-22 | $17.82 | $17.84 | $17.71 | $17.76 | $17.76 | 7,309 |
| 2024-03-21 | $17.84 | $17.84 | $17.65 | $17.73 | $17.73 | 3,970 |
| 2024-03-20 | $17.48 | $17.58 | $17.48 | $17.54 | $17.54 | 3,055 |
| 2024-03-19 | $17.33 | $17.40 | $17.31 | $17.36 | $17.36 | 3,899 |
| 2024-03-18 | $17.49 | $17.49 | $17.33 | $17.33 | $17.33 | 7,216 |
| 2024-03-15 | $17.52 | $17.58 | $17.48 | $17.55 | $17.55 | 7,686 |
| 2024-03-14 | $17.72 | $17.72 | $17.55 | $17.66 | $17.66 | 3,539 |
| 2024-03-13 | $17.74 | $17.74 | $17.63 | $17.68 | $17.68 | 1,900 |
| 2024-03-12 | $17.32 | $17.42 | $17.30 | $17.42 | $17.42 | 7,239 |
| 2024-03-11 | $17.16 | $17.30 | $17.16 | $17.20 | $17.20 | 13,191 |
| 2024-03-08 | $17.64 | $17.64 | $17.33 | $17.33 | $17.33 | 21,650 |
| 2024-03-07 | $17.73 | $18.00 | $17.73 | $17.82 | $17.82 | 9,593 |
| 2024-03-06 | $17.48 | $17.75 | $17.48 | $17.58 | $17.58 | 7,494 |
| 2024-03-05 | $17.69 | $17.80 | $17.56 | $17.65 | $17.65 | 3,206 |
| 2024-03-04 | $17.56 | $17.65 | $17.55 | $17.60 | $17.60 | 11,028 |
| 2024-03-01 | $17.53 | $17.70 | $17.51 | $17.57 | $17.57 | 7,063 |
| 2024-02-29 | $17.43 | $17.43 | $17.36 | $17.39 | $17.39 | 2,961 |
| 2024-02-28 | $17.18 | $17.50 | $17.18 | $17.36 | $17.36 | 5,427 |
| 2024-02-27 | $17.14 | $17.24 | $17.12 | $17.18 | $17.18 | 3,692 |
| 2024-02-26 | $16.89 | $16.90 | $16.74 | $16.82 | $16.82 | 59,213 |
| 2024-02-23 | $16.90 | $16.90 | $16.80 | $16.84 | $16.84 | 14,713 |
| 2024-02-22 | $17.04 | $17.29 | $17.01 | $17.07 | $17.07 | 80,687 |
| 2024-02-21 | $17.25 | $17.25 | $17.07 | $17.10 | $17.10 | 13,663 |
| 2024-02-20 | $17.25 | $17.31 | $17.21 | $17.29 | $17.29 | 23,576 |
| 2024-02-16 | $16.80 | $16.87 | $16.80 | $16.87 | $16.87 | 4,086 |
| 2024-02-15 | $16.80 | $16.80 | $16.70 | $16.75 | $16.75 | 1,740 |
| 2024-02-14 | $16.78 | $16.81 | $16.73 | $16.79 | $16.79 | 2,939 |
| 2024-02-13 | $16.79 | $16.79 | $16.62 | $16.62 | $16.62 | 5,019 |
| 2024-02-12 | $16.85 | $16.91 | $16.85 | $16.86 | $16.86 | 1,773 |
| 2024-02-09 | $16.80 | $16.80 | $16.77 | $16.78 | $16.78 | 2,545 |
| 2024-02-08 | $16.80 | $16.80 | $16.76 | $16.77 | $16.77 | 4,398 |
| 2024-02-07 | $16.73 | $16.73 | $16.65 | $16.72 | $16.72 | 3,981 |
| 2024-02-06 | $16.60 | $16.65 | $16.58 | $16.58 | $16.58 | 2,141 |
| 2024-02-05 | $16.51 | $16.57 | $16.50 | $16.57 | $16.57 | 1,746 |
| 2024-02-02 | $16.45 | $16.53 | $16.45 | $16.53 | $16.53 | 5,286 |
| 2024-02-01 | $16.42 | $16.55 | $16.42 | $16.55 | $16.55 | 3,421 |
| 2024-01-31 | $16.44 | $16.45 | $16.33 | $16.36 | $16.36 | 4,132 |
| 2024-01-30 | $16.47 | $16.60 | $16.47 | $16.58 | $16.58 | 2,079 |
| 2024-01-29 | $16.46 | $16.47 | $16.44 | $16.47 | $16.47 | 5,806 |
| 2024-01-26 | $16.51 | $16.56 | $16.49 | $16.53 | $16.53 | 2,418 |
| 2024-01-25 | $16.42 | $16.47 | $16.42 | $16.47 | $16.47 | 5,553 |
| 2024-01-24 | $16.53 | $16.53 | $16.42 | $16.49 | $16.49 | 11,222 |
| 2024-01-23 | $16.50 | $16.60 | $16.47 | $16.55 | $16.55 | 11,731 |
| 2024-01-22 | $16.71 | $16.71 | $16.59 | $16.70 | $16.70 | 8,885 |
| 2024-01-19 | $16.58 | $16.64 | $16.50 | $16.64 | $16.64 | 2,338 |
| 2024-01-18 | $16.42 | $16.52 | $16.42 | $16.50 | $16.50 | 3,358 |
| 2024-01-17 | $16.36 | $16.36 | $16.33 | $16.34 | $16.34 | 2,096 |
| 2024-01-16 | $16.44 | $16.47 | $16.33 | $16.40 | $16.40 | 9,142 |
| 2024-01-12 | $16.32 | $16.33 | $16.25 | $16.28 | $16.28 | 8,309 |
| 2024-01-11 | $16.50 | $16.55 | $16.40 | $16.40 | $16.40 | 3,070 |
| 2024-01-10 | $16.50 | $16.55 | $16.50 | $16.50 | $16.50 | 2,279 |
| 2024-01-09 | $16.61 | $16.69 | $16.53 | $16.58 | $16.58 | 4,475 |
| 2024-01-08 | $16.64 | $16.77 | $16.64 | $16.77 | $16.77 | 5,877 |
| 2024-01-05 | $16.60 | $16.71 | $16.56 | $16.66 | $16.66 | 4,205 |
| 2024-01-04 | $16.60 | $16.60 | $16.48 | $16.58 | $16.58 | 9,197 |
| 2024-01-03 | $16.46 | $16.60 | $16.46 | $16.59 | $16.59 | 6,706 |
| 2024-01-02 | $16.35 | $16.38 | $16.31 | $16.36 | $16.36 | 2,538 |
| 2023-12-29 | $16.54 | $16.58 | $16.48 | $16.58 | $16.58 | 2,619 |
| 2023-12-28 | $16.49 | $16.60 | $16.49 | $16.58 | $16.58 | 3,267 |
| 2023-12-27 | $16.42 | $16.42 | $16.33 | $16.39 | $16.34 | 2,929 |
| 2023-12-26 | $16.43 | $16.50 | $16.40 | $16.45 | $16.40 | 4,235 |
| 2023-12-22 | $16.17 | $16.28 | $16.17 | $16.22 | $16.17 | 3,651 |
| 2023-12-21 | $16.10 | $16.17 | $16.08 | $16.17 | $16.12 | 1,526 |
| 2023-12-20 | $16.14 | $16.15 | $16.01 | $16.03 | $15.98 | 2,558 |
| 2023-12-19 | $15.98 | $16.05 | $15.91 | $15.91 | $15.86 | 14,481 |
| 2023-12-18 | $15.89 | $15.97 | $15.83 | $15.91 | $15.86 | 5,039 |
| 2023-12-15 | $16.11 | $16.11 | $15.95 | $16.00 | $15.95 | 13,313 |
| 2023-12-14 | $16.21 | $16.29 | $16.20 | $16.25 | $16.20 | 6,038 |
| 2023-12-13 | $16.60 | $16.60 | $16.32 | $16.38 | $16.33 | 1,388 |
| 2023-12-12 | $16.54 | $16.60 | $16.54 | $16.56 | $16.51 | 985 |
| 2023-12-11 | $16.60 | $16.60 | $16.59 | $16.59 | $16.54 | 1,135 |
| 2023-12-08 | $16.44 | $16.52 | $16.44 | $16.52 | $16.47 | 910 |
| 2023-12-07 | $16.50 | $16.50 | $16.43 | $16.45 | $16.40 | 1,673 |
| 2023-12-06 | $16.52 | $16.63 | $16.52 | $16.55 | $16.50 | 1,304 |
| 2023-12-05 | $16.49 | $16.49 | $16.46 | $16.46 | $16.41 | 349 |
| 2023-12-04 | $16.52 | $16.52 | $16.30 | $16.48 | $16.42 | 4,239 |
| 2023-12-01 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 392 |
| 2023-11-30 | $16.25 | $16.25 | $15.96 | $16.10 | $16.10 | 5,252 |
| 2023-11-29 | $16.20 | $16.25 | $16.18 | $16.23 | $16.23 | 1,028 |
| 2023-11-28 | $16.05 | $16.10 | $15.84 | $16.04 | $16.04 | 6,701 |
| 2023-11-27 | $15.87 | $15.98 | $15.78 | $15.98 | $15.98 | 5,177 |
| 2023-11-24 | $16.02 | $16.09 | $16.02 | $16.09 | $16.09 | 2,217 |
| 2023-11-22 | $16.40 | $16.44 | $16.40 | $16.44 | $16.44 | 482 |
| 2023-11-21 | $16.45 | $16.45 | $16.38 | $16.38 | $16.38 | 4,999 |
| 2023-11-20 | $16.02 | $16.30 | $16.02 | $16.20 | $16.20 | 2,434 |
| 2023-11-17 | $16.17 | $16.17 | $16.03 | $16.03 | $16.03 | 3,740 |
| 2023-11-16 | $16.52 | $16.52 | $16.31 | $16.31 | $16.31 | 17,086 |
| 2023-11-15 | $16.37 | $16.42 | $16.37 | $16.40 | $16.40 | 524 |
| 2023-11-14 | $16.25 | $16.39 | $16.25 | $16.39 | $16.39 | 4,896 |
| 2023-11-13 | $16.15 | $16.15 | $16.05 | $16.10 | $16.10 | 3,109 |
| 2023-11-10 | $16.16 | $16.16 | $16.04 | $16.16 | $16.16 | 1,732 |
| 2023-11-09 | $16.15 | $16.27 | $16.13 | $16.13 | $16.13 | 2,364 |
| 2023-11-08 | $16.14 | $16.15 | $16.04 | $16.10 | $16.10 | 3,535 |
| 2023-11-07 | $15.51 | $15.57 | $15.43 | $15.52 | $15.52 | 3,603 |
| 2023-11-06 | $15.76 | $15.76 | $15.60 | $15.64 | $15.64 | 6,594 |
| 2023-11-03 | $15.40 | $15.45 | $15.30 | $15.45 | $15.45 | 5,540 |
| 2023-11-02 | $15.00 | $15.34 | $15.00 | $15.32 | $15.32 | 2,273 |
| 2023-11-01 | $14.50 | $14.73 | $14.50 | $14.73 | $14.73 | 1,992 |
| 2023-10-31 | $14.45 | $14.45 | $14.20 | $14.29 | $14.29 | 5,991 |
| 2023-10-30 | $14.75 | $14.87 | $14.50 | $14.52 | $14.52 | 7,830 |
| 2023-10-27 | $14.94 | $14.94 | $14.76 | $14.82 | $14.82 | 4,988 |
| 2023-10-26 | $14.93 | $14.93 | $14.76 | $14.80 | $14.80 | 3,598 |
| 2023-10-25 | $15.52 | $15.63 | $15.49 | $15.54 | $15.54 | 2,048 |
| 2023-10-24 | $15.74 | $15.80 | $15.68 | $15.73 | $15.73 | 1,162 |
| 2023-10-23 | $15.49 | $15.54 | $15.49 | $15.54 | $15.54 | 1,167 |
| 2023-10-20 | $15.75 | $15.77 | $15.64 | $15.68 | $15.68 | 9,851 |
| 2023-10-19 | $15.21 | $15.39 | $15.21 | $15.26 | $15.26 | 8,738 |
| 2023-10-18 | $15.90 | $15.90 | $15.50 | $15.50 | $15.50 | 92,485 |
| 2023-10-17 | $16.16 | $16.21 | $16.12 | $16.14 | $16.14 | 4,496 |
| 2023-10-16 | $16.64 | $16.66 | $16.60 | $16.66 | $16.66 | 3,347 |
| 2023-10-13 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 148 |
| 2023-10-12 | $16.73 | $16.80 | $16.70 | $16.70 | $16.70 | 917 |
| 2023-10-11 | $16.74 | $16.81 | $16.52 | $16.81 | $16.81 | 3,910 |
| 2023-10-10 | $16.59 | $16.74 | $16.59 | $16.70 | $16.70 | 1,128 |
| 2023-10-09 | $16.64 | $16.64 | $16.45 | $16.58 | $16.58 | 3,483 |
| 2023-10-06 | $16.43 | $16.57 | $16.43 | $16.52 | $16.52 | 3,988 |
| 2023-10-05 | $16.15 | $16.18 | $16.00 | $16.16 | $16.16 | 3,558 |
| 2023-10-04 | $16.01 | $16.38 | $16.01 | $16.34 | $16.34 | 4,347 |
| 2023-10-03 | $16.15 | $16.20 | $16.01 | $16.03 | $16.03 | 4,631 |
| 2023-10-02 | $16.91 | $16.91 | $16.72 | $16.80 | $16.80 | 5,381 |
| 2023-09-29 | $16.80 | $16.84 | $16.65 | $16.75 | $16.75 | 8,684 |
| 2023-09-28 | $16.79 | $16.83 | $16.73 | $16.83 | $16.83 | 2,457 |
| 2023-09-27 | $16.77 | $16.91 | $16.50 | $16.82 | $16.82 | 12,115 |
| 2023-09-26 | $16.45 | $16.52 | $16.41 | $16.44 | $16.44 | 2,282 |
| 2023-09-25 | $16.78 | $16.78 | $16.61 | $16.69 | $16.69 | 7,631 |
| 2023-09-22 | $17.50 | $17.62 | $17.47 | $17.53 | $17.53 | 5,644 |
| 2023-09-21 | $18.07 | $18.10 | $18.04 | $18.04 | $18.04 | 3,818 |
| 2023-09-20 | $18.13 | $18.41 | $18.08 | $18.29 | $18.29 | 7,690 |
| 2023-09-19 | $17.94 | $18.07 | $17.71 | $18.02 | $18.02 | 6,454 |
| 2023-09-18 | $18.01 | $18.08 | $17.91 | $18.05 | $18.05 | 3,594 |
| 2023-09-15 | $18.23 | $18.30 | $18.23 | $18.27 | $18.27 | 4,480 |
| 2023-09-14 | $18.33 | $18.66 | $18.28 | $18.42 | $18.42 | 40,983 |
| 2023-09-13 | $18.88 | $18.88 | $18.65 | $18.65 | $18.65 | 8,059 |
| 2023-09-12 | $18.90 | $18.99 | $18.83 | $18.91 | $18.91 | 8,898 |
| 2023-09-11 | $18.54 | $19.00 | $18.26 | $18.54 | $18.54 | 7,224 |
| 2023-09-08 | $18.81 | $18.86 | $18.78 | $18.81 | $18.81 | 2,856 |
| 2023-09-07 | $18.82 | $18.84 | $18.76 | $18.77 | $18.77 | 1,433 |
| 2023-09-06 | $18.86 | $18.87 | $18.81 | $18.87 | $18.87 | 1,351 |
| 2023-09-05 | $18.91 | $18.91 | $18.68 | $18.70 | $18.70 | 6,951 |
| 2023-09-01 | $18.62 | $18.71 | $18.58 | $18.64 | $18.64 | 1,370 |
| 2023-08-31 | $18.60 | $18.60 | $18.51 | $18.51 | $18.51 | 6,550 |
| 2023-08-30 | $18.32 | $18.49 | $18.10 | $18.43 | $18.43 | 27,854 |
| 2023-08-29 | $18.12 | $18.30 | $18.12 | $18.30 | $18.30 | 1,964 |
| 2023-08-28 | $18.05 | $18.36 | $18.05 | $18.30 | $18.30 | 6,161 |
| 2023-08-25 | $17.90 | $17.97 | $17.88 | $17.93 | $17.93 | 7,608 |
| 2023-08-24 | $17.85 | $17.95 | $17.52 | $17.83 | $17.83 | 5,356 |
| 2023-08-23 | $17.59 | $17.96 | $17.53 | $17.67 | $17.67 | 10,458 |
| 2023-08-22 | $17.88 | $18.29 | $17.79 | $17.91 | $17.91 | 32,974 |
| 2023-08-21 | $17.82 | $17.86 | $17.82 | $17.86 | $17.86 | 774 |
| 2023-08-18 | $17.84 | $18.15 | $17.40 | $17.69 | $17.69 | 46,359 |
| 2023-08-17 | $18.80 | $19.05 | $18.60 | $18.60 | $18.60 | 89,229 |
| 2023-08-16 | $19.00 | $19.25 | $18.79 | $18.96 | $18.96 | 19,884 |
| 2023-08-15 | $18.76 | $18.77 | $18.53 | $18.57 | $18.57 | 2,943 |
| 2023-08-14 | $18.82 | $19.00 | $18.82 | $18.99 | $18.99 | 4,081 |
| 2023-08-11 | $18.73 | $18.75 | $18.61 | $18.69 | $18.69 | 3,296 |
| 2023-08-10 | $18.48 | $18.48 | $18.46 | $18.46 | $18.46 | 1,283 |
| 2023-08-09 | $18.67 | $18.67 | $18.59 | $18.59 | $18.59 | 2,502 |
| 2023-08-08 | $18.81 | $18.88 | $18.67 | $18.88 | $18.88 | 27,814 |
| 2023-08-07 | $18.75 | $18.75 | $18.63 | $18.74 | $18.74 | 4,015 |
| 2023-08-04 | $18.35 | $18.62 | $18.35 | $18.45 | $18.45 | 3,159 |
| 2023-08-03 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 595 |
| 2023-08-02 | $18.29 | $18.29 | $18.00 | $18.15 | $18.15 | 35,755 |
| 2023-08-01 | $18.30 | $18.32 | $18.26 | $18.30 | $18.30 | 3,572 |
| 2023-07-31 | $18.47 | $18.53 | $18.45 | $18.49 | $18.49 | 2,557 |
| 2023-07-28 | $18.15 | $18.23 | $18.15 | $18.17 | $18.17 | 3,844 |
| 2023-07-27 | $17.91 | $17.93 | $17.90 | $17.90 | $17.90 | 1,224 |
| 2023-07-26 | $17.97 | $18.08 | $17.97 | $17.98 | $17.98 | 5,856 |
| 2023-07-25 | $17.83 | $17.97 | $17.75 | $17.79 | $17.79 | 1,930 |
| 2023-07-24 | $17.85 | $18.00 | $17.85 | $17.91 | $17.91 | 2,526 |
| 2023-07-21 | $17.78 | $17.78 | $17.70 | $17.70 | $17.70 | 671 |
| 2023-07-20 | $17.54 | $17.54 | $17.40 | $17.46 | $17.46 | 1,265 |
| 2023-07-19 | $17.46 | $17.55 | $17.38 | $17.40 | $17.40 | 3,886 |
| 2023-07-18 | $17.55 | $17.55 | $17.41 | $17.49 | $17.49 | 2,109 |
| 2023-07-17 | $17.55 | $17.64 | $17.55 | $17.60 | $17.60 | 6,574 |
| 2023-07-14 | $17.57 | $17.57 | $17.51 | $17.51 | $17.51 | 825 |
| 2023-07-13 | $17.32 | $17.59 | $17.32 | $17.40 | $17.40 | 4,815 |
| 2023-07-12 | $17.12 | $17.22 | $17.10 | $17.22 | $17.22 | 2,278 |
| 2023-07-11 | $17.11 | $17.12 | $17.00 | $17.06 | $17.06 | 7,006 |
| 2023-07-10 | $17.08 | $17.12 | $17.08 | $17.11 | $17.11 | 2,996 |
| 2023-07-07 | $16.91 | $16.96 | $16.60 | $16.95 | $16.95 | 2,956 |
| 2023-07-06 | $16.64 | $16.67 | $16.60 | $16.61 | $16.61 | 1,754 |
| 2023-07-05 | $16.81 | $16.90 | $16.65 | $16.78 | $16.78 | 10,758 |
| 2023-07-03 | $16.60 | $16.73 | $16.60 | $16.65 | $16.65 | 1,588 |
| 2023-06-30 | $16.71 | $16.78 | $16.60 | $16.61 | $16.61 | 12,810 |
| 2023-06-29 | $16.70 | $16.81 | $16.69 | $16.69 | $16.69 | 2,880 |
| 2023-06-28 | $16.93 | $17.09 | $16.93 | $17.00 | $16.97 | 3,263 |
| 2023-06-27 | $16.95 | $17.03 | $16.95 | $16.98 | $16.95 | 3,466 |
| 2023-06-26 | $16.90 | $16.94 | $16.89 | $16.90 | $16.87 | 4,321 |
| 2023-06-23 | $17.00 | $17.00 | $16.82 | $16.87 | $16.84 | 30,875 |
| 2023-06-22 | $16.80 | $17.00 | $16.80 | $16.87 | $16.84 | 12,515 |
| 2023-06-21 | $16.71 | $16.79 | $16.60 | $16.63 | $16.60 | 3,479 |
| 2023-06-20 | $16.53 | $16.80 | $16.29 | $16.33 | $16.30 | 11,464 |
| 2023-06-16 | $16.53 | $16.54 | $16.42 | $16.45 | $16.45 | 1,412 |
| 2023-06-15 | $16.49 | $16.80 | $16.49 | $16.53 | $16.53 | 4,661 |
| 2023-06-14 | $16.52 | $16.64 | $16.51 | $16.51 | $16.51 | 5,256 |
| 2023-06-13 | $16.68 | $16.86 | $16.65 | $16.65 | $16.65 | 2,480 |
| 2023-06-12 | $16.41 | $16.56 | $16.41 | $16.56 | $16.56 | 2,816 |
| 2023-06-09 | $16.36 | $16.40 | $16.30 | $16.30 | $16.30 | 1,635 |
| 2023-06-08 | $16.24 | $16.35 | $16.20 | $16.28 | $16.28 | 13,819 |
| 2023-06-07 | $16.20 | $16.36 | $16.20 | $16.28 | $16.28 | 2,088 |
| 2023-06-06 | $16.20 | $16.20 | $16.10 | $16.20 | $16.20 | 1,276 |
| 2023-06-05 | $16.03 | $16.10 | $16.03 | $16.03 | $16.03 | 756 |
| 2023-06-02 | $15.96 | $16.03 | $15.95 | $15.97 | $15.97 | 2,097 |
| 2023-06-01 | $15.76 | $15.92 | $15.76 | $15.87 | $15.87 | 1,518 |
| 2023-05-31 | $15.64 | $15.70 | $15.62 | $15.66 | $15.66 | 1,384 |
| 2023-05-30 | $15.71 | $15.76 | $15.70 | $15.71 | $15.71 | 988 |
| 2023-05-26 | $15.67 | $15.69 | $15.60 | $15.64 | $15.64 | 2,695 |
| 2023-05-25 | $15.63 | $15.72 | $15.52 | $15.59 | $15.59 | 4,534 |
| 2023-05-24 | $15.53 | $15.60 | $15.50 | $15.55 | $15.55 | 3,450 |
| 2023-05-23 | $15.68 | $15.76 | $15.61 | $15.61 | $15.61 | 1,019 |
| 2023-05-22 | $15.87 | $15.87 | $15.80 | $15.80 | $15.80 | 4,808 |
| 2023-05-19 | $15.67 | $15.73 | $15.67 | $15.73 | $15.73 | 1,779 |
| 2023-05-18 | $15.66 | $15.73 | $15.66 | $15.73 | $15.73 | 988 |
| 2023-05-17 | $15.72 | $15.72 | $15.69 | $15.69 | $15.69 | 260 |
| 2023-05-16 | $15.66 | $15.72 | $15.66 | $15.72 | $15.72 | 1,000 |
| 2023-05-15 | $15.78 | $15.78 | $15.73 | $15.73 | $15.73 | 576 |
| 2023-05-12 | $15.72 | $15.80 | $15.68 | $15.74 | $15.74 | 2,279 |
| 2023-05-11 | $15.54 | $15.71 | $15.52 | $15.62 | $15.62 | 3,699 |
| 2023-05-10 | $15.57 | $15.75 | $15.55 | $15.75 | $15.75 | 16,396 |
| 2023-05-09 | $15.39 | $15.46 | $15.39 | $15.42 | $15.42 | 1,311 |
| 2023-05-08 | $15.44 | $15.44 | $15.39 | $15.39 | $15.39 | 786 |
| 2023-05-05 | $15.21 | $15.53 | $15.21 | $15.36 | $15.36 | 3,314 |
| 2023-05-04 | $15.06 | $15.15 | $15.06 | $15.15 | $15.15 | 2,996 |
| 2023-05-03 | $15.21 | $15.28 | $15.20 | $15.20 | $15.20 | 837 |
| 2023-05-02 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 265 |
| 2023-05-01 | $15.43 | $15.60 | $15.35 | $15.35 | $15.35 | 1,261 |
| 2023-04-28 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 342 |
| 2023-04-27 | $15.12 | $15.18 | $15.04 | $15.18 | $15.18 | 2,205 |
| 2023-04-26 | $15.02 | $15.06 | $15.02 | $15.06 | $15.06 | 271 |
| 2023-04-25 | $15.00 | $15.01 | $14.99 | $15.01 | $15.01 | 1,275 |
| 2023-04-24 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 173 |
| 2023-04-21 | $15.20 | $15.23 | $15.20 | $15.23 | $15.23 | 264 |
| 2023-04-20 | $15.17 | $15.31 | $15.15 | $15.16 | $15.16 | 22,804 |
| 2023-04-19 | $15.29 | $15.33 | $15.29 | $15.33 | $15.33 | 1,184 |
| 2023-04-18 | $15.63 | $15.63 | $15.36 | $15.36 | $15.36 | 21,268 |
| 2023-04-17 | $15.51 | $15.52 | $15.21 | $15.21 | $15.21 | 59,394 |
| 2023-04-14 | $15.39 | $15.45 | $15.39 | $15.45 | $15.45 | 2,240 |
| 2023-04-13 | $15.70 | $15.70 | $15.49 | $15.68 | $15.68 | 2,020 |
| 2023-04-12 | $15.60 | $15.82 | $15.60 | $15.72 | $15.72 | 3,747 |
| 2023-04-11 | $15.76 | $15.76 | $15.68 | $15.68 | $15.68 | 1,564 |
| 2023-04-10 | $15.67 | $15.67 | $15.58 | $15.63 | $15.63 | 2,878 |
| 2023-04-06 | $15.72 | $15.85 | $15.71 | $15.71 | $15.71 | 2,509 |
| 2023-04-05 | $15.80 | $15.86 | $15.78 | $15.86 | $15.86 | 1,626 |
| 2023-04-04 | $15.84 | $15.90 | $15.65 | $15.79 | $15.79 | 7,842 |
| 2023-04-03 | $15.79 | $15.85 | $15.72 | $15.85 | $15.85 | 2,826 |
| 2023-03-31 | $15.55 | $15.64 | $15.55 | $15.59 | $15.59 | 1,318 |
| 2023-03-30 | $15.54 | $15.72 | $15.54 | $15.72 | $15.72 | 10,830 |
| 2023-03-29 | $15.41 | $15.47 | $15.41 | $15.47 | $15.47 | 151 |
| 2023-03-28 | $15.35 | $15.37 | $15.35 | $15.36 | $15.36 | 623 |
| 2023-03-27 | $15.39 | $15.46 | $15.39 | $15.46 | $15.46 | 9,451 |
| 2023-03-24 | $15.17 | $15.19 | $15.17 | $15.19 | $15.19 | 519 |
| 2023-03-23 | $15.28 | $15.29 | $15.18 | $15.18 | $15.18 | 1,802 |
| 2023-03-22 | $15.10 | $15.10 | $15.05 | $15.05 | $15.05 | 1,642 |
| 2023-03-21 | $14.99 | $15.11 | $14.97 | $15.11 | $15.11 | 1,845 |
| 2023-03-20 | $15.00 | $15.03 | $14.88 | $14.89 | $14.89 | 4,858 |
| 2023-03-17 | $15.03 | $15.09 | $15.03 | $15.09 | $15.09 | 317 |
| 2023-03-16 | $15.18 | $15.26 | $15.18 | $15.26 | $15.26 | 600 |
| 2023-03-15 | $15.36 | $15.36 | $14.92 | $15.23 | $15.23 | 9,747 |
| 2023-03-14 | $15.11 | $15.14 | $15.06 | $15.06 | $15.06 | 1,983 |
| 2023-03-13 | $15.06 | $15.13 | $15.06 | $15.12 | $15.12 | 1,372 |
| 2023-03-10 | $15.10 | $15.10 | $15.05 | $15.06 | $15.06 | 4,228 |
| 2023-03-09 | $15.18 | $15.18 | $14.90 | $15.03 | $15.03 | 1,999 |
| 2023-03-08 | $15.16 | $15.18 | $15.11 | $15.18 | $15.18 | 20,547 |
| 2023-03-07 | $14.86 | $14.86 | $14.78 | $14.78 | $14.78 | 556 |
| 2023-03-06 | $14.67 | $14.80 | $14.67 | $14.73 | $14.73 | 24,103 |
| 2023-03-03 | $14.80 | $14.90 | $14.60 | $14.69 | $14.69 | 4,476 |
| 2023-03-02 | $14.79 | $14.86 | $14.79 | $14.86 | $14.86 | 234 |
| 2023-03-01 | $14.80 | $15.13 | $14.80 | $14.82 | $14.82 | 1,845 |
| 2023-02-28 | $14.55 | $14.61 | $14.51 | $14.59 | $14.59 | 1,594 |
| 2023-02-27 | $14.62 | $14.62 | $14.50 | $14.52 | $14.52 | 1,669 |
| 2023-02-24 | $14.76 | $14.77 | $14.70 | $14.75 | $14.75 | 2,260 |
| 2023-02-23 | $15.01 | $15.06 | $14.98 | $15.05 | $15.05 | 4,264 |
| 2023-02-22 | $15.53 | $15.53 | $15.15 | $15.15 | $15.15 | 1,484 |
| 2023-02-21 | $15.66 | $15.73 | $15.62 | $15.62 | $15.62 | 3,064 |
| 2023-02-17 | $15.34 | $15.34 | $15.18 | $15.25 | $15.25 | 2,102 |
| 2023-02-16 | $15.39 | $15.41 | $15.39 | $15.41 | $15.41 | 1,070 |
| 2023-02-15 | $15.29 | $15.29 | $15.24 | $15.26 | $15.26 | 1,831 |
| 2023-02-14 | $15.11 | $15.14 | $15.11 | $15.11 | $15.11 | 1,200 |
| 2023-02-13 | $15.26 | $15.28 | $15.00 | $15.26 | $15.26 | 3,949 |
| 2023-02-10 | $15.33 | $15.37 | $15.26 | $15.31 | $15.31 | 2,174 |
| 2023-02-09 | $15.50 | $15.50 | $15.28 | $15.34 | $15.34 | 2,389 |
| 2023-02-08 | $15.60 | $15.63 | $15.47 | $15.53 | $15.53 | 3,929 |
| 2023-02-07 | $15.66 | $15.68 | $15.50 | $15.61 | $15.61 | 6,418 |
| 2023-02-06 | $15.85 | $16.06 | $15.85 | $15.97 | $15.97 | 6,234 |
| 2023-02-03 | $16.03 | $16.18 | $15.70 | $15.82 | $15.82 | 22,278 |
| 2023-02-02 | $16.00 | $16.13 | $15.90 | $16.03 | $16.03 | 5,991 |
| 2023-02-01 | $16.18 | $16.31 | $16.00 | $16.15 | $16.15 | 5,269 |
| 2023-01-31 | $16.59 | $16.96 | $16.59 | $16.65 | $16.65 | 3,783 |
| 2023-01-30 | $16.41 | $16.56 | $16.38 | $16.38 | $16.38 | 7,079 |
| 2023-01-27 | $16.65 | $16.80 | $16.51 | $16.70 | $16.70 | 7,314 |
| 2023-01-26 | $16.53 | $16.78 | $16.53 | $16.65 | $16.65 | 7,852 |
| 2023-01-25 | $16.60 | $16.75 | $16.49 | $16.49 | $16.49 | 10,514 |
| 2023-01-24 | $16.76 | $16.91 | $16.73 | $16.73 | $16.73 | 2,283 |
| 2023-01-23 | $16.78 | $17.17 | $16.75 | $16.90 | $16.90 | 13,998 |
| 2023-01-20 | $16.72 | $16.77 | $16.60 | $16.69 | $16.69 | 6,845 |
| 2023-01-19 | $16.43 | $16.65 | $16.43 | $16.54 | $16.54 | 4,268 |
| 2023-01-18 | $16.37 | $16.58 | $16.32 | $16.32 | $16.32 | 6,508 |
| 2023-01-17 | $16.24 | $16.58 | $16.18 | $16.29 | $16.29 | 10,755 |
| 2023-01-13 | $15.72 | $15.84 | $15.72 | $15.78 | $15.78 | 1,492 |
| 2023-01-12 | $15.73 | $15.83 | $15.68 | $15.78 | $15.78 | 3,024 |
| 2023-01-11 | $15.80 | $15.81 | $15.80 | $15.80 | $15.80 | 1,293 |
| 2023-01-10 | $15.65 | $15.66 | $15.61 | $15.62 | $15.62 | 3,404 |
| 2023-01-09 | $15.49 | $15.73 | $15.49 | $15.65 | $15.65 | 7,130 |
| 2023-01-06 | $15.58 | $15.71 | $15.57 | $15.68 | $15.68 | 4,779 |
| 2023-01-05 | $15.75 | $15.82 | $15.70 | $15.82 | $15.82 | 24,463 |
| 2023-01-04 | $15.75 | $15.79 | $15.59 | $15.65 | $15.65 | 2,962 |
| 2023-01-03 | $15.47 | $15.54 | $15.47 | $15.51 | $15.51 | 1,864 |
| 2022-12-30 | $14.84 | $14.84 | $14.68 | $14.75 | $14.75 | 8,087 |
| 2022-12-29 | $14.70 | $14.86 | $14.70 | $14.82 | $14.82 | 2,706 |
| 2022-12-28 | $14.98 | $15.03 | $14.95 | $14.95 | $14.83 | 5,089 |
| 2022-12-27 | $14.88 | $15.00 | $14.88 | $14.93 | $14.81 | 4,708 |
| 2022-12-23 | $15.18 | $15.18 | $15.18 | $15.18 | $15.06 | 360 |
| 2022-12-22 | $15.18 | $15.18 | $14.98 | $15.08 | $14.96 | 4,423 |
| 2022-12-21 | $15.20 | $15.25 | $15.19 | $15.22 | $15.10 | 2,693 |
| 2022-12-20 | $15.21 | $15.31 | $14.95 | $15.20 | $15.08 | 8,026 |
| 2022-12-19 | $15.45 | $15.53 | $15.36 | $15.36 | $15.36 | 4,079 |
| 2022-12-16 | $15.71 | $15.81 | $15.71 | $15.81 | $15.81 | 15,816 |
| 2022-12-15 | $15.91 | $15.93 | $15.73 | $15.80 | $15.80 | 2,383 |
| 2022-12-14 | $16.01 | $16.03 | $15.94 | $15.94 | $15.94 | 2,483 |
| 2022-12-13 | $15.86 | $16.12 | $15.86 | $15.96 | $15.96 | 5,327 |
| 2022-12-12 | $16.00 | $16.00 | $15.21 | $15.63 | $15.63 | 10,104 |
| 2022-12-09 | $16.07 | $16.17 | $16.02 | $16.03 | $16.03 | 3,753 |
| 2022-12-08 | $15.88 | $16.00 | $15.88 | $15.93 | $15.93 | 5,256 |
| 2022-12-07 | $15.84 | $15.85 | $15.74 | $15.74 | $15.74 | 771 |
| 2022-12-06 | $15.72 | $15.76 | $15.63 | $15.63 | $15.63 | 5,531 |
| 2022-12-05 | $16.36 | $16.60 | $16.32 | $16.38 | $16.38 | 7,020 |
| 2022-12-02 | $16.00 | $16.36 | $15.93 | $16.03 | $16.03 | 6,338 |
| 2022-12-01 | $15.16 | $15.16 | $15.08 | $15.16 | $15.16 | 3,016 |
| 2022-11-30 | $15.31 | $15.63 | $15.27 | $15.62 | $15.62 | 9,648 |
| 2022-11-29 | $14.98 | $14.99 | $14.91 | $14.99 | $14.99 | 13,868 |
| 2022-11-28 | $14.40 | $14.65 | $14.38 | $14.44 | $14.44 | 8,794 |
| 2022-11-25 | $13.78 | $14.20 | $13.78 | $14.01 | $14.01 | 11,344 |
| 2022-11-23 | $13.51 | $13.55 | $13.28 | $13.28 | $13.28 | 317 |
| 2022-11-22 | $13.41 | $13.52 | $13.41 | $13.44 | $13.44 | 3,259 |
| 2022-11-21 | $13.62 | $13.69 | $13.54 | $13.69 | $13.69 | 34,406 |
| 2022-11-18 | $13.84 | $13.90 | $13.84 | $13.85 | $13.85 | 1,177 |
| 2022-11-17 | $13.69 | $13.80 | $13.60 | $13.80 | $13.80 | 3,744 |
| 2022-11-16 | $13.32 | $13.70 | $13.32 | $13.58 | $13.58 | 7,260 |
| 2022-11-15 | $12.90 | $13.00 | $12.90 | $12.92 | $12.92 | 6,657 |
| 2022-11-14 | $13.33 | $13.40 | $13.26 | $13.26 | $13.26 | 8,929 |
| 2022-11-11 | $13.34 | $13.54 | $13.32 | $13.40 | $13.40 | 4,968 |
| 2022-11-10 | $13.26 | $13.75 | $13.26 | $13.37 | $13.37 | 9,020 |
| 2022-11-09 | $13.74 | $13.87 | $13.65 | $13.70 | $13.70 | 3,128 |
| 2022-11-08 | $13.93 | $14.10 | $13.93 | $14.01 | $14.01 | 5,637 |
| 2022-11-07 | $13.88 | $13.89 | $13.73 | $13.76 | $13.76 | 5,175 |
| 2022-11-04 | $14.37 | $14.37 | $14.16 | $14.23 | $14.23 | 5,523 |
| 2022-11-03 | $14.47 | $14.47 | $14.38 | $14.41 | $14.41 | 510 |
| 2022-11-02 | $14.68 | $14.85 | $14.58 | $14.58 | $14.58 | 2,288 |
| 2022-11-01 | $14.79 | $14.82 | $14.68 | $14.68 | $14.68 | 4,327 |
| 2022-10-31 | $14.78 | $14.96 | $14.78 | $14.87 | $14.87 | 863 |
| 2022-10-28 | $14.89 | $15.28 | $14.89 | $15.05 | $15.05 | 3,999 |
| 2022-10-27 | $15.00 | $15.12 | $15.00 | $15.01 | $15.01 | 3,424 |
| 2022-10-26 | $14.67 | $14.67 | $14.48 | $14.48 | $14.48 | 1,749 |
| 2022-10-25 | $14.47 | $14.51 | $14.39 | $14.51 | $14.51 | 2,749 |
| 2022-10-24 | $14.70 | $14.70 | $14.29 | $14.39 | $14.39 | 4,463 |
| 2022-10-21 | $14.93 | $15.09 | $14.89 | $15.08 | $15.08 | 29,085 |
| 2022-10-20 | $15.73 | $15.83 | $15.66 | $15.66 | $15.66 | 2,361 |
| 2022-10-19 | $15.83 | $16.10 | $15.80 | $15.84 | $15.84 | 7,537 |
| 2022-10-18 | $16.03 | $16.22 | $16.00 | $16.08 | $16.08 | 11,111 |
| 2022-10-17 | $15.99 | $16.20 | $15.94 | $16.16 | $16.16 | 5,401 |
| 2022-10-14 | $16.18 | $16.19 | $15.98 | $15.98 | $15.98 | 3,197 |
| 2022-10-13 | $15.91 | $16.29 | $15.89 | $16.27 | $16.27 | 4,385 |
| 2022-10-12 | $15.88 | $16.00 | $15.88 | $15.93 | $15.93 | 766 |
| 2022-10-11 | $15.54 | $15.55 | $15.51 | $15.52 | $15.52 | 1,868 |
| 2022-10-10 | $15.99 | $16.10 | $15.93 | $16.10 | $16.10 | 1,004 |
| 2022-10-07 | $15.96 | $15.96 | $15.81 | $15.84 | $15.84 | 3,935 |
| 2022-10-06 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 90 |
| 2022-10-05 | $16.85 | $16.99 | $16.85 | $16.99 | $16.99 | 473 |
| 2022-10-04 | $16.72 | $16.78 | $16.68 | $16.68 | $16.68 | 3,586 |
| 2022-10-03 | $16.75 | $16.88 | $16.72 | $16.80 | $16.80 | 5,029 |
| 2022-09-30 | $17.39 | $17.69 | $17.28 | $17.47 | $17.47 | 6,807 |
| 2022-09-29 | $17.39 | $17.39 | $17.16 | $17.26 | $17.26 | 1,952 |
| 2022-09-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 35 |
| 2022-09-27 | $18.01 | $18.05 | $17.92 | $17.97 | $17.97 | 722 |
| 2022-09-26 | $18.21 | $18.60 | $18.11 | $18.11 | $18.11 | 2,623 |
| 2022-09-23 | $18.51 | $18.63 | $18.37 | $18.37 | $18.37 | 35,267 |
| 2022-09-22 | $18.90 | $18.90 | $18.79 | $18.79 | $18.79 | 1,627 |
| 2022-09-21 | $18.75 | $18.76 | $18.60 | $18.60 | $18.60 | 31,724 |
| 2022-09-20 | $18.90 | $18.90 | $18.76 | $18.76 | $18.76 | 383 |
| 2022-09-19 | $18.82 | $18.82 | $18.81 | $18.81 | $18.81 | 23,506 |
| 2022-09-16 | $19.06 | $19.14 | $19.05 | $19.14 | $19.14 | 2,879 |
| 2022-09-15 | $19.56 | $19.56 | $19.24 | $19.41 | $19.41 | 3,814 |
| 2022-09-14 | $19.47 | $19.48 | $19.30 | $19.30 | $19.30 | 1,777 |
| 2022-09-13 | $19.54 | $19.54 | $19.23 | $19.33 | $19.33 | 3,805 |
| 2022-09-12 | $19.81 | $19.98 | $19.81 | $19.91 | $19.91 | 2,024 |
| 2022-09-09 | $19.71 | $19.87 | $19.71 | $19.77 | $19.77 | 1,807 |
| 2022-09-08 | $19.43 | $19.61 | $19.43 | $19.52 | $19.52 | 1,644 |
| 2022-09-07 | $19.48 | $19.62 | $19.41 | $19.62 | $19.62 | 646 |
| 2022-09-06 | $20.01 | $20.25 | $19.90 | $19.90 | $19.90 | 2,874 |
| 2022-09-02 | $20.17 | $20.17 | $20.02 | $20.02 | $20.02 | 2,053 |
| 2022-09-01 | $20.01 | $20.07 | $19.98 | $20.07 | $20.07 | 885 |
| 2022-08-31 | $20.10 | $20.24 | $20.00 | $20.17 | $20.17 | 1,314 |
| 2022-08-30 | $20.05 | $20.05 | $19.92 | $19.97 | $19.97 | 559 |
| 2022-08-29 | $20.13 | $20.15 | $20.06 | $20.06 | $20.06 | 3,160 |
| 2022-08-26 | $20.32 | $20.38 | $20.06 | $20.06 | $20.06 | 1,463 |
| 2022-08-25 | $20.60 | $20.64 | $20.56 | $20.60 | $20.60 | 6,635 |
| 2022-08-24 | $20.37 | $20.38 | $20.33 | $20.34 | $20.34 | 4,567 |
| 2022-08-23 | $20.15 | $20.39 | $20.14 | $20.20 | $20.20 | 8,277 |
| 2022-08-22 | $19.82 | $19.88 | $19.82 | $19.84 | $19.84 | 1,726 |
| 2022-08-19 | $20.19 | $20.20 | $20.00 | $20.00 | $20.00 | 2,024 |
| 2022-08-18 | $20.45 | $20.45 | $20.31 | $20.31 | $20.31 | 434 |
| 2022-08-17 | $20.27 | $20.53 | $20.27 | $20.44 | $20.44 | 2,538 |
| 2022-08-16 | $20.37 | $20.37 | $20.31 | $20.32 | $20.32 | 5,917 |
| 2022-08-15 | $20.38 | $20.53 | $20.33 | $20.33 | $20.33 | 713 |
| 2022-08-12 | $20.14 | $20.39 | $20.14 | $20.39 | $20.39 | 709 |
| 2022-08-11 | $20.13 | $20.14 | $19.94 | $19.94 | $19.94 | 690 |
| 2022-08-10 | $20.11 | $20.32 | $20.07 | $20.23 | $20.23 | 13,475 |
| 2022-08-09 | $19.99 | $20.09 | $19.94 | $19.94 | $19.94 | 3,107 |
| 2022-08-08 | $19.90 | $20.04 | $19.90 | $19.94 | $19.94 | 2,666 |
| 2022-08-05 | $19.98 | $19.98 | $19.86 | $19.86 | $19.86 | 699 |
| 2022-08-04 | $19.76 | $19.79 | $19.76 | $19.79 | $19.79 | 882 |
| 2022-08-03 | $19.77 | $19.99 | $19.77 | $19.91 | $19.91 | 1,101 |
| 2022-08-02 | $19.61 | $19.92 | $19.61 | $19.68 | $19.68 | 1,044 |
| 2022-08-01 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 393 |
| 2022-07-29 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 172 |
| 2022-07-28 | $19.04 | $19.22 | $19.04 | $19.22 | $19.22 | 359 |
| 2022-07-27 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 67 |
| 2022-07-26 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 52 |
| 2022-07-25 | $18.74 | $18.84 | $18.74 | $18.84 | $18.84 | 282 |
| 2022-07-22 | $18.97 | $18.97 | $18.76 | $18.76 | $18.76 | 188 |
| 2022-07-21 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 14 |
| 2022-07-20 | $19.00 | $19.00 | $18.98 | $18.98 | $18.98 | 140 |
| 2022-07-19 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 22 |
| 2022-07-18 | $18.73 | $18.73 | $18.55 | $18.55 | $18.55 | 158 |
| 2022-07-15 | $18.80 | $18.83 | $18.80 | $18.83 | $18.83 | 1,007 |
| 2022-07-14 | $18.51 | $18.62 | $18.51 | $18.62 | $18.62 | 436 |
| 2022-07-13 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 71 |
| 2022-07-12 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 14 |
| 2022-07-11 | $18.37 | $18.37 | $18.33 | $18.33 | $18.33 | 132 |
| 2022-07-08 | $18.61 | $18.62 | $18.47 | $18.54 | $18.54 | 1,768 |
| 2022-07-07 | $18.39 | $18.39 | $18.28 | $18.36 | $18.36 | 341 |
| 2022-07-06 | $18.21 | $18.21 | $17.98 | $17.99 | $17.99 | 398 |
| 2022-07-05 | $18.46 | $18.49 | $18.38 | $18.44 | $18.44 | 3,361 |
| 2022-07-01 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 114 |
| 2022-06-30 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 13 |
| 2022-06-29 | $19.25 | $19.26 | $19.25 | $19.26 | $19.26 | 120 |
| 2022-06-28 | $19.26 | $19.26 | $19.26 | $19.26 | $19.22 | 136 |
| 2022-06-27 | $19.28 | $19.28 | $19.21 | $19.21 | $19.17 | 195 |
| 2022-06-24 | $19.01 | $19.22 | $19.01 | $19.13 | $19.09 | 947 |
| 2022-06-23 | $18.97 | $19.01 | $18.97 | $19.01 | $18.97 | 701 |
| 2022-06-22 | $18.66 | $18.78 | $18.42 | $18.75 | $18.71 | 969 |
| 2022-06-21 | $18.92 | $19.00 | $18.50 | $18.50 | $18.46 | 24,406 |
| 2022-06-17 | $19.48 | $19.51 | $19.48 | $19.51 | $19.47 | 268 |
| 2022-06-16 | $19.73 | $19.73 | $19.34 | $19.58 | $19.54 | 2,365 |
| 2022-06-15 | $19.54 | $19.54 | $19.54 | $19.54 | $19.50 | 1,640 |
| 2022-06-14 | $19.78 | $19.81 | $19.72 | $19.76 | $19.72 | 935 |
| 2022-06-13 | $19.70 | $20.08 | $19.44 | $19.44 | $19.40 | 27,230 |
| 2022-06-10 | $20.51 | $20.63 | $20.47 | $20.63 | $20.59 | 770 |
| 2022-06-09 | $21.15 | $21.15 | $20.96 | $20.96 | $20.92 | 1,618 |
| 2022-06-08 | $21.09 | $21.10 | $20.95 | $20.96 | $20.92 | 7,839 |
| 2022-06-07 | $20.78 | $20.90 | $20.78 | $20.88 | $20.84 | 483 |
| 2022-06-06 | $20.83 | $20.90 | $20.70 | $20.70 | $20.66 | 712 |
| 2022-06-03 | $20.74 | $20.74 | $20.68 | $20.68 | $20.64 | 601 |
| 2022-06-02 | $20.87 | $20.87 | $20.72 | $20.85 | $20.81 | 3,364 |
| 2022-06-01 | $21.06 | $21.11 | $21.06 | $21.11 | $21.07 | 779 |
| 2022-05-31 | $20.94 | $21.10 | $20.94 | $20.98 | $20.94 | 30,692 |
| 2022-05-27 | $20.81 | $21.05 | $20.81 | $20.95 | $20.91 | 2,650 |
| 2022-05-26 | $20.64 | $20.86 | $20.64 | $20.77 | $20.73 | 3,056 |
| 2022-05-25 | $20.66 | $20.71 | $20.66 | $20.71 | $20.67 | 2,035 |
| 2022-05-24 | $20.15 | $20.15 | $20.15 | $20.15 | $20.11 | 10 |
| 2022-05-23 | $20.09 | $20.14 | $19.94 | $20.14 | $20.10 | 36,516 |
| 2022-05-20 | $20.43 | $20.43 | $20.14 | $20.20 | $20.16 | 1,863 |
| 2022-05-19 | $20.40 | $20.40 | $20.40 | $20.40 | $20.36 | 66 |
| 2022-05-18 | $20.28 | $20.28 | $20.03 | $20.18 | $20.14 | 19,846 |
| 2022-05-17 | $20.15 | $20.42 | $20.15 | $20.37 | $20.33 | 6,435 |
| 2022-05-16 | $19.19 | $19.19 | $19.19 | $19.19 | $19.15 | 788 |
| 2022-05-13 | $19.50 | $19.57 | $19.50 | $19.57 | $19.53 | 2,923 |
| 2022-05-12 | $20.07 | $20.13 | $20.07 | $20.12 | $20.08 | 1,800 |
| 2022-05-11 | $21.27 | $21.27 | $21.26 | $21.26 | $21.21 | 478 |
| 2022-05-10 | $21.45 | $21.45 | $21.27 | $21.27 | $21.23 | 27,400 |
| 2022-05-09 | $20.96 | $21.03 | $20.75 | $20.75 | $20.71 | 48,321 |
| 2022-05-06 | $21.81 | $21.86 | $21.81 | $21.86 | $21.82 | 1,734 |
| 2022-05-05 | $22.21 | $22.21 | $22.21 | $22.21 | $22.17 | 434 |
| 2022-05-04 | $22.15 | $22.35 | $22.15 | $22.34 | $22.30 | 4,281 |
| 2022-05-03 | $22.53 | $22.82 | $22.53 | $22.82 | $22.78 | 34,121 |
| 2022-05-02 | $22.45 | $22.47 | $22.45 | $22.47 | $22.43 | 379 |
| 2022-04-29 | $22.53 | $22.53 | $22.46 | $22.46 | $22.41 | 1,348 |
| 2022-04-28 | $22.23 | $22.34 | $22.23 | $22.28 | $22.24 | 916 |
| 2022-04-27 | $22.40 | $22.41 | $22.40 | $22.40 | $22.36 | 566 |
| 2022-04-26 | $22.00 | $22.01 | $21.98 | $21.98 | $21.94 | 567 |
| 2022-04-25 | $21.55 | $21.68 | $21.45 | $21.54 | $21.50 | 3,894 |
| 2022-04-22 | $22.81 | $22.81 | $22.61 | $22.65 | $22.61 | 737 |
| 2022-04-21 | $22.66 | $22.78 | $22.66 | $22.78 | $22.74 | 368 |
| 2022-04-20 | $23.11 | $23.18 | $22.98 | $22.98 | $22.93 | 783 |
| 2022-04-19 | $23.54 | $23.58 | $23.40 | $23.40 | $23.36 | 2,973 |
| 2022-04-18 | $24.00 | $24.03 | $23.84 | $23.84 | $23.80 | 3,139 |
| 2022-04-14 | $24.69 | $24.69 | $24.48 | $24.48 | $24.43 | 488 |
| 2022-04-13 | $24.66 | $24.66 | $24.58 | $24.58 | $24.53 | 15,239 |
| 2022-04-12 | $24.65 | $24.65 | $24.52 | $24.52 | $24.47 | 469 |
| 2022-04-11 | $24.76 | $24.76 | $24.76 | $24.76 | $24.71 | 188 |
| 2022-04-08 | $24.98 | $24.98 | $24.75 | $24.75 | $24.70 | 22,557 |
| 2022-04-07 | $25.25 | $25.25 | $25.22 | $25.22 | $25.17 | 2,995 |
| 2022-04-06 | $25.38 | $25.54 | $25.35 | $25.39 | $25.34 | 1,490 |
| 2022-04-05 | $25.62 | $25.62 | $25.55 | $25.55 | $25.50 | 1,800 |
| 2022-04-04 | $25.49 | $25.79 | $25.49 | $25.60 | $25.55 | 3,432 |
| 2022-04-01 | $25.34 | $25.46 | $25.30 | $25.30 | $25.25 | 2,847 |
| 2022-03-31 | $25.06 | $25.06 | $24.84 | $24.84 | $24.79 | 33,706 |
| 2022-03-30 | $25.15 | $25.24 | $25.15 | $25.24 | $25.19 | 796 |
| 2022-03-29 | $25.36 | $25.47 | $25.36 | $25.47 | $25.42 | 321 |
| 2022-03-28 | $25.30 | $25.32 | $25.30 | $25.32 | $25.27 | 631 |
| 2022-03-25 | $25.61 | $25.61 | $25.48 | $25.48 | $25.43 | 1,065 |
| 2022-03-24 | $25.64 | $25.64 | $25.60 | $25.60 | $25.55 | 421 |
| 2022-03-23 | $25.51 | $25.57 | $25.51 | $25.57 | $25.52 | 605 |
| 2022-03-22 | $25.48 | $25.67 | $25.48 | $25.67 | $25.63 | 3,522 |
| 2022-03-21 | $25.32 | $25.32 | $25.32 | $25.32 | $25.27 | 636 |
| 2022-03-18 | $25.05 | $25.16 | $24.90 | $24.90 | $24.85 | 3,672 |
| 2022-03-17 | $24.85 | $24.85 | $24.69 | $24.71 | $24.66 | 2,416 |
| 2022-03-16 | $24.68 | $25.18 | $24.68 | $25.18 | $25.13 | 4,769 |
| 2022-03-15 | $24.51 | $24.85 | $24.50 | $24.61 | $24.56 | 3,482 |
| 2022-03-14 | $24.44 | $24.64 | $24.38 | $24.38 | $24.33 | 626 |
| 2022-03-11 | $24.97 | $25.10 | $24.68 | $24.68 | $24.63 | 833 |
| 2022-03-10 | $25.24 | $25.24 | $25.03 | $25.03 | $24.98 | 88,120 |
| 2022-03-09 | $25.69 | $25.69 | $25.54 | $25.54 | $25.49 | 438 |
| 2022-03-08 | $25.23 | $25.52 | $25.23 | $25.49 | $25.44 | 89,853 |
| 2022-03-07 | $25.64 | $25.91 | $25.57 | $25.57 | $25.52 | 824 |
| 2022-03-04 | $25.76 | $25.77 | $25.57 | $25.57 | $25.52 | 439 |
| 2022-03-03 | $25.64 | $25.64 | $25.64 | $25.64 | $25.59 | 107 |
| 2022-03-02 | $25.62 | $25.62 | $25.55 | $25.55 | $25.50 | 207 |
| 2022-03-01 | $25.57 | $25.57 | $25.19 | $25.45 | $25.40 | 1,342 |
| 2022-02-28 | $25.46 | $25.60 | $25.46 | $25.60 | $25.56 | 182 |
| 2022-02-25 | $25.64 | $25.64 | $25.59 | $25.59 | $25.54 | 30,714 |
| 2022-02-24 | $25.48 | $25.81 | $25.48 | $25.81 | $25.76 | 568 |
| 2022-02-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.55 | 288 |
| 2022-02-22 | $25.58 | $25.79 | $25.58 | $25.59 | $25.54 | 720 |
| 2022-02-18 | $25.77 | $25.77 | $25.71 | $25.71 | $25.66 | 349 |
| 2022-02-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.70 | 255 |
| 2022-02-16 | $25.56 | $25.68 | $25.55 | $25.68 | $25.63 | 252 |
| 2022-02-15 | $25.61 | $25.86 | $25.61 | $25.67 | $25.62 | 812 |
| 2022-02-14 | $25.28 | $25.28 | $25.13 | $25.22 | $25.17 | 3,707 |
| 2022-02-11 | $25.77 | $25.80 | $25.56 | $25.56 | $25.51 | 735 |
| 2022-02-10 | $25.71 | $25.93 | $25.71 | $25.93 | $25.88 | 1,344 |
| 2022-02-09 | $25.69 | $26.00 | $25.65 | $25.92 | $25.87 | 85,833 |
| 2022-02-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.45 | 344 |
| 2022-02-07 | $25.55 | $25.57 | $25.40 | $25.45 | $25.40 | 792 |
| 2022-02-04 | $25.24 | $25.43 | $25.24 | $25.43 | $25.38 | 699 |
| 2022-02-03 | $25.43 | $25.43 | $25.34 | $25.34 | $25.29 | 380 |
| 2022-02-02 | $25.49 | $25.52 | $25.46 | $25.52 | $25.47 | 945 |
| 2022-02-01 | $25.47 | $25.68 | $25.47 | $25.51 | $25.46 | 1,429 |
| 2022-01-31 | $25.00 | $25.65 | $25.00 | $25.47 | $25.42 | 2,355 |
| 2022-01-28 | $25.25 | $25.33 | $25.05 | $25.33 | $25.28 | 741 |
| 2022-01-27 | $25.24 | $25.39 | $25.22 | $25.22 | $25.17 | 413 |
| 2022-01-26 | $25.80 | $25.80 | $25.27 | $25.27 | $25.22 | 16,262 |
| 2022-01-25 | $25.12 | $25.23 | $25.11 | $25.11 | $25.06 | 909 |
| 2022-01-24 | $24.48 | $24.48 | $24.01 | $24.22 | $24.17 | 1,130 |
| 2022-01-21 | $25.23 | $25.32 | $25.23 | $25.32 | $25.27 | 359 |
| 2022-01-20 | $25.46 | $25.46 | $25.31 | $25.31 | $25.26 | 846 |
| 2022-01-19 | $25.20 | $25.31 | $25.16 | $25.16 | $25.11 | 1,382 |
| 2022-01-18 | $25.61 | $25.61 | $24.88 | $24.94 | $24.89 | 1,299 |
| 2022-01-14 | $26.31 | $26.45 | $26.31 | $26.45 | $26.40 | 82,009 |
| 2022-01-13 | $26.39 | $26.44 | $26.39 | $26.44 | $26.39 | 531 |
| 2022-01-12 | $26.83 | $26.83 | $26.83 | $26.83 | $26.78 | 183 |
| 2022-01-11 | $26.96 | $27.01 | $26.57 | $26.57 | $26.52 | 6,991 |
| 2022-01-10 | $27.05 | $27.05 | $26.79 | $26.95 | $26.90 | 17,090 |
| 2022-01-07 | $27.47 | $27.47 | $27.34 | $27.45 | $27.40 | 104,370 |
| 2022-01-06 | $27.46 | $27.47 | $27.32 | $27.32 | $27.27 | 1,087 |
| 2022-01-05 | $27.19 | $27.47 | $27.19 | $27.29 | $27.24 | 6,922 |
| 2022-01-04 | $27.31 | $27.32 | $27.20 | $27.20 | $27.15 | 1,363 |
| 2022-01-03 | $26.76 | $26.76 | $26.71 | $26.71 | $26.66 | 386 |
| 2021-12-31 | $26.67 | $26.67 | $26.67 | $26.67 | $26.62 | 106 |
| 2021-12-30 | $26.71 | $26.76 | $26.60 | $26.60 | $26.55 | 1,068 |
| 2021-12-29 | $26.33 | $26.33 | $26.33 | $26.33 | $26.25 | 375 |
| 2021-12-28 | $26.50 | $26.56 | $26.50 | $26.55 | $26.47 | 767 |
| 2021-12-27 | $26.79 | $26.80 | $26.55 | $26.55 | $26.47 | 2,293 |
| 2021-12-23 | $26.06 | $26.06 | $26.06 | $26.06 | $25.98 | 105 |
| 2021-12-22 | $26.44 | $26.44 | $26.44 | $26.44 | $26.36 | 158 |
| 2021-12-21 | $26.48 | $26.48 | $26.48 | $26.48 | $26.40 | 104 |
| 2021-12-20 | $26.25 | $26.25 | $26.20 | $26.20 | $26.12 | 409 |
| 2021-12-17 | $26.35 | $26.35 | $26.25 | $26.25 | $26.16 | 364 |
| 2021-12-16 | $26.02 | $26.02 | $26.02 | $26.02 | $25.94 | 65 |
| 2021-12-15 | $26.19 | $26.19 | $26.19 | $26.19 | $26.10 | 60 |
| 2021-12-14 | $26.16 | $26.16 | $26.16 | $26.16 | $26.08 | 51 |
| 2021-12-13 | $26.34 | $26.34 | $26.05 | $26.05 | $25.97 | 8,218 |
| 2021-12-10 | $26.09 | $26.10 | $26.05 | $26.05 | $25.96 | 501 |
| 2021-12-09 | $26.08 | $26.08 | $26.08 | $26.08 | $25.99 | 0 |