Global X Data Center REITs & Digital Infrastructure ETF (VPN) Exchange: NASDAQ
Data as of Aug. 21, 2025
$19.00 ($0.18) 0.96%
Global X Data Center REITs & Digital Infrastructure ETF - Daily Information
Click for more stock information on Global X Data Center REITs & Digital Infrastructure ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $18.91 |
| Previous Close | $19.00 |
| High | $19.00 |
| Low | $18.77 |
| Adjusted Open | $18.91 |
| Previous Adjusted Close | $19.00 |
| Adjusted High | $19.00 |
| Adjusted Low | $18.77 |
About Global X Data Center REITs & Digital Infrastructure ETF (VPN)
Global X Data Center REITs & Digital Infrastructure ETF
Invest in Global X Data Center REITs & Digital Infrastructure ETF (VPN)
Historical Stock Data for Global X Data Center REITs & Digital Infrastructure ETF (VPN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | $18.91 | $19.00 | $18.77 | $19.00 | $19.00 | 295,639 |
| 2025-08-11 | $18.95 | $18.99 | $18.80 | $18.82 | $18.82 | 303,833 |
| 2025-08-08 | $18.96 | $18.96 | $18.77 | $18.79 | $18.79 | 166,262 |
| 2025-08-07 | $19.03 | $19.05 | $18.78 | $18.92 | $18.92 | 296,216 |
| 2025-08-06 | $18.83 | $18.90 | $18.76 | $18.82 | $18.82 | 225,343 |
| 2025-08-05 | $19.11 | $19.11 | $18.86 | $18.98 | $18.98 | 207,393 |
| 2025-08-04 | $18.92 | $19.07 | $18.82 | $19.05 | $19.05 | 250,851 |
| 2025-08-01 | $18.96 | $19.00 | $18.65 | $18.74 | $18.74 | 234,910 |
| 2025-07-31 | $19.23 | $19.36 | $19.01 | $19.06 | $19.06 | 581,598 |
| 2025-07-30 | $19.26 | $19.33 | $18.97 | $19.08 | $19.08 | 235,591 |
| 2025-07-29 | $19.42 | $19.42 | $19.22 | $19.25 | $19.25 | 249,770 |
| 2025-07-28 | $19.58 | $19.58 | $19.32 | $19.36 | $19.36 | 355,021 |
| 2025-07-25 | $19.48 | $19.51 | $19.35 | $19.50 | $19.50 | 181,917 |
| 2025-07-24 | $19.59 | $19.61 | $19.45 | $19.53 | $19.53 | 203,970 |
| 2025-07-23 | $19.51 | $19.53 | $19.37 | $19.53 | $19.53 | 255,198 |
| 2025-07-22 | $19.44 | $19.44 | $19.12 | $19.35 | $19.35 | 782,845 |
| 2025-07-21 | $19.54 | $19.54 | $19.26 | $19.29 | $19.29 | 199,151 |
| 2025-07-18 | $19.34 | $19.45 | $19.23 | $19.32 | $19.32 | 239,230 |
| 2025-07-17 | $19.06 | $19.28 | $19.03 | $19.25 | $19.25 | 261,570 |
| 2025-07-16 | $19.03 | $19.12 | $18.82 | $19.11 | $19.11 | 195,480 |
| 2025-07-15 | $19.10 | $19.10 | $18.86 | $18.93 | $18.93 | 273,675 |
| 2025-07-14 | $18.58 | $18.69 | $18.55 | $18.67 | $18.67 | 124,669 |
| 2025-07-11 | $18.45 | $18.55 | $18.38 | $18.53 | $18.53 | 129,388 |
| 2025-07-10 | $18.60 | $18.60 | $18.42 | $18.51 | $18.51 | 153,844 |
| 2025-07-09 | $18.56 | $18.56 | $18.35 | $18.52 | $18.52 | 185,628 |
| 2025-07-08 | $18.63 | $18.63 | $18.41 | $18.45 | $18.45 | 136,435 |
| 2025-07-07 | $18.62 | $18.62 | $18.29 | $18.41 | $18.41 | 193,932 |
| 2025-07-03 | $18.69 | $18.83 | $18.65 | $18.80 | $18.80 | 106,905 |
| 2025-07-02 | $18.45 | $18.70 | $18.41 | $18.68 | $18.68 | 188,165 |
| 2025-07-01 | $18.55 | $18.55 | $18.37 | $18.46 | $18.46 | 223,046 |
| 2025-06-30 | $18.57 | $18.66 | $18.38 | $18.64 | $18.64 | 216,653 |
| 2025-06-27 | $18.42 | $18.59 | $18.32 | $18.50 | $18.50 | 150,764 |
| 2025-06-26 | $18.51 | $18.51 | $18.10 | $18.42 | $18.32 | 135,818 |
| 2025-06-25 | $18.80 | $18.85 | $18.49 | $18.50 | $18.40 | 143,323 |
| 2025-06-24 | $18.52 | $18.79 | $18.46 | $18.76 | $18.66 | 116,510 |
| 2025-06-23 | $18.16 | $18.33 | $18.06 | $18.32 | $18.32 | 101,532 |
| 2025-06-20 | $18.22 | $18.27 | $18.09 | $18.14 | $18.14 | 122,235 |
| 2025-06-18 | $18.20 | $18.30 | $18.12 | $18.19 | $18.19 | 124,072 |
| 2025-06-17 | $18.26 | $18.29 | $18.09 | $18.13 | $18.13 | 158,305 |
| 2025-06-16 | $18.16 | $18.36 | $18.10 | $18.29 | $18.29 | 247,184 |
| 2025-06-13 | $18.04 | $18.13 | $17.85 | $17.91 | $17.91 | 124,872 |
| 2025-06-12 | $18.15 | $18.33 | $18.15 | $18.30 | $18.30 | 124,787 |
| 2025-06-11 | $18.35 | $18.36 | $18.13 | $18.21 | $18.21 | 140,204 |
| 2025-06-10 | $18.21 | $18.25 | $18.09 | $18.25 | $18.25 | 96,207 |
| 2025-06-09 | $18.18 | $18.21 | $18.05 | $18.10 | $18.10 | 251,231 |
| 2025-06-06 | $18.13 | $18.20 | $18.04 | $18.05 | $18.05 | 113,335 |
| 2025-06-05 | $18.23 | $18.23 | $17.94 | $18.02 | $18.02 | 147,569 |
| 2025-06-04 | $17.70 | $18.04 | $17.69 | $18.00 | $18.00 | 320,684 |
| 2025-06-03 | $17.55 | $17.63 | $17.39 | $17.63 | $17.63 | 133,039 |
| 2025-06-02 | $17.26 | $17.54 | $17.20 | $17.54 | $17.54 | 60,974 |
| 2025-05-30 | $17.25 | $17.26 | $17.03 | $17.22 | $17.22 | 121,604 |
| 2025-05-29 | $17.44 | $17.46 | $17.27 | $17.40 | $17.40 | 96,602 |
| 2025-05-28 | $17.41 | $17.41 | $17.24 | $17.31 | $17.31 | 168,692 |
| 2025-05-27 | $17.45 | $17.60 | $17.41 | $17.51 | $17.51 | 126,840 |
| 2025-05-23 | $17.21 | $17.39 | $17.19 | $17.31 | $17.31 | 84,479 |
| 2025-05-22 | $17.44 | $17.48 | $17.30 | $17.33 | $17.33 | 105,003 |
| 2025-05-21 | $17.54 | $17.79 | $17.43 | $17.46 | $17.46 | 133,878 |
| 2025-05-20 | $17.60 | $17.62 | $17.49 | $17.57 | $17.57 | 97,558 |
| 2025-05-19 | $17.38 | $17.62 | $17.37 | $17.61 | $17.61 | 236,182 |
| 2025-05-16 | $17.37 | $17.59 | $17.30 | $17.57 | $17.57 | 135,816 |
| 2025-05-15 | $17.11 | $17.28 | $17.09 | $17.25 | $17.25 | 143,549 |
| 2025-05-14 | $17.22 | $17.36 | $17.15 | $17.18 | $17.18 | 133,992 |
| 2025-05-13 | $17.23 | $17.25 | $17.00 | $17.13 | $17.13 | 125,316 |
| 2025-05-12 | $17.41 | $17.41 | $17.12 | $17.20 | $17.20 | 308,372 |
| 2025-05-09 | $16.93 | $17.04 | $16.92 | $16.95 | $16.95 | 47,346 |
| 2025-05-08 | $17.21 | $17.21 | $16.86 | $16.90 | $16.90 | 82,027 |
| 2025-05-07 | $17.16 | $17.16 | $16.84 | $16.93 | $16.93 | 91,362 |
| 2025-05-06 | $17.16 | $17.25 | $17.00 | $17.19 | $17.19 | 75,280 |
| 2025-05-05 | $17.13 | $17.30 | $17.04 | $17.18 | $17.18 | 110,180 |
| 2025-05-02 | $17.03 | $17.23 | $17.00 | $17.15 | $17.15 | 81,057 |
| 2025-05-01 | $16.79 | $16.89 | $16.72 | $16.76 | $16.76 | 61,833 |
| 2025-04-30 | $16.27 | $16.66 | $16.23 | $16.64 | $16.64 | 204,514 |
| 2025-04-29 | $16.29 | $16.50 | $16.25 | $16.44 | $16.44 | 60,841 |
| 2025-04-28 | $16.08 | $16.22 | $15.95 | $16.21 | $16.21 | 62,460 |
| 2025-04-25 | $15.91 | $16.12 | $15.88 | $16.12 | $16.12 | 53,761 |
| 2025-04-24 | $15.86 | $16.03 | $15.71 | $15.95 | $15.95 | 108,530 |
| 2025-04-23 | $16.04 | $16.10 | $15.65 | $15.79 | $15.79 | 75,334 |
| 2025-04-22 | $15.43 | $15.74 | $15.40 | $15.65 | $15.65 | 114,582 |
| 2025-04-21 | $15.89 | $15.89 | $15.05 | $15.33 | $15.33 | 78,589 |
| 2025-04-17 | $15.50 | $15.75 | $15.50 | $15.59 | $15.59 | 57,296 |
| 2025-04-16 | $15.54 | $15.58 | $15.21 | $15.34 | $15.34 | 81,165 |
| 2025-04-15 | $15.65 | $15.78 | $15.51 | $15.62 | $15.62 | 55,113 |
| 2025-04-14 | $15.73 | $15.73 | $15.48 | $15.61 | $15.61 | 159,974 |
| 2025-04-11 | $15.15 | $15.39 | $15.01 | $15.39 | $15.39 | 66,726 |
| 2025-04-10 | $15.19 | $15.39 | $14.76 | $15.14 | $15.14 | 144,513 |
| 2025-04-09 | $14.52 | $15.49 | $14.14 | $15.37 | $15.37 | 726,865 |
| 2025-04-08 | $15.35 | $15.35 | $14.20 | $14.43 | $14.43 | 280,891 |
| 2025-04-07 | $14.50 | $15.40 | $14.10 | $14.95 | $14.95 | 405,125 |
| 2025-04-04 | $15.84 | $16.07 | $15.14 | $15.16 | $15.16 | 743,061 |
| 2025-04-03 | $16.22 | $16.59 | $16.10 | $16.22 | $16.22 | 142,951 |
| 2025-04-02 | $16.41 | $16.70 | $16.41 | $16.60 | $16.60 | 63,805 |
| 2025-04-01 | $16.38 | $16.52 | $16.21 | $16.46 | $16.46 | 160,355 |
| 2025-03-31 | $16.10 | $16.43 | $16.00 | $16.26 | $16.26 | 362,497 |
| 2025-03-28 | $16.50 | $16.58 | $16.21 | $16.28 | $16.28 | 154,226 |
| 2025-03-27 | $16.72 | $16.82 | $16.57 | $16.62 | $16.62 | 132,301 |
| 2025-03-26 | $17.02 | $17.05 | $16.76 | $16.87 | $16.87 | 103,334 |
| 2025-03-25 | $17.26 | $17.27 | $16.98 | $17.04 | $17.04 | 111,833 |
| 2025-03-24 | $17.32 | $17.48 | $17.32 | $17.40 | $17.40 | 68,576 |
| 2025-03-21 | $17.18 | $17.37 | $17.09 | $17.29 | $17.29 | 138,336 |
| 2025-03-20 | $17.38 | $17.46 | $17.24 | $17.32 | $17.32 | 129,253 |
| 2025-03-19 | $17.46 | $17.64 | $17.30 | $17.44 | $17.44 | 243,936 |
| 2025-03-18 | $17.79 | $17.80 | $17.62 | $17.69 | $17.69 | 96,442 |
| 2025-03-17 | $17.75 | $18.08 | $17.75 | $17.97 | $17.97 | 250,843 |
| 2025-03-14 | $17.44 | $17.80 | $17.37 | $17.76 | $17.76 | 112,435 |
| 2025-03-13 | $17.31 | $17.36 | $17.05 | $17.12 | $17.12 | 345,759 |
| 2025-03-12 | $17.52 | $17.54 | $17.27 | $17.38 | $17.38 | 164,166 |
| 2025-03-11 | $17.25 | $17.39 | $17.04 | $17.26 | $17.26 | 133,987 |
| 2025-03-10 | $17.29 | $17.38 | $16.95 | $17.10 | $17.10 | 160,579 |
| 2025-03-07 | $17.29 | $17.53 | $17.11 | $17.43 | $17.43 | 99,852 |
| 2025-03-06 | $17.58 | $17.69 | $17.28 | $17.35 | $17.35 | 129,207 |
| 2025-03-05 | $17.55 | $17.95 | $17.50 | $17.91 | $17.91 | 113,018 |
| 2025-03-04 | $17.14 | $17.63 | $17.01 | $17.41 | $17.41 | 138,087 |
| 2025-03-03 | $17.81 | $17.81 | $17.11 | $17.24 | $17.24 | 175,312 |
| 2025-02-28 | $17.46 | $17.69 | $17.35 | $17.66 | $17.66 | 164,091 |
| 2025-02-27 | $18.00 | $18.09 | $17.66 | $17.71 | $17.71 | 409,761 |
| 2025-02-26 | $18.31 | $18.36 | $17.99 | $18.16 | $18.16 | 136,695 |
| 2025-02-25 | $18.25 | $18.50 | $18.06 | $18.08 | $18.08 | 250,087 |
| 2025-02-24 | $18.60 | $18.63 | $18.00 | $18.22 | $18.22 | 389,825 |
| 2025-02-21 | $19.43 | $19.49 | $18.78 | $18.89 | $18.89 | 299,782 |
| 2025-02-20 | $19.19 | $19.30 | $18.80 | $19.23 | $19.23 | 273,451 |
| 2025-02-19 | $18.58 | $18.97 | $18.50 | $18.81 | $18.81 | 301,883 |
| 2025-02-18 | $18.52 | $18.64 | $18.39 | $18.58 | $18.58 | 361,858 |
| 2025-02-14 | $18.23 | $18.33 | $18.07 | $18.19 | $18.19 | 261,927 |
| 2025-02-13 | $17.66 | $17.94 | $17.50 | $17.86 | $17.86 | 193,296 |
| 2025-02-12 | $17.65 | $17.75 | $17.35 | $17.72 | $17.72 | 140,338 |
| 2025-02-11 | $17.48 | $17.72 | $17.44 | $17.69 | $17.69 | 249,817 |
| 2025-02-10 | $17.23 | $17.53 | $17.17 | $17.46 | $17.46 | 222,704 |
| 2025-02-07 | $17.22 | $17.25 | $17.02 | $17.13 | $17.13 | 280,157 |
| 2025-02-06 | $17.13 | $17.19 | $17.03 | $17.13 | $17.13 | 187,042 |
| 2025-02-05 | $16.58 | $16.99 | $16.57 | $16.99 | $16.99 | 178,246 |
| 2025-02-04 | $16.49 | $16.64 | $16.37 | $16.63 | $16.63 | 138,781 |
| 2025-02-03 | $16.10 | $16.48 | $16.10 | $16.43 | $16.43 | 659,263 |
| 2025-01-31 | $16.70 | $16.70 | $16.38 | $16.42 | $16.42 | 176,874 |
| 2025-01-30 | $16.59 | $16.78 | $16.53 | $16.71 | $16.71 | 133,013 |
| 2025-01-29 | $16.46 | $16.73 | $16.40 | $16.46 | $16.46 | 147,710 |
| 2025-01-28 | $16.49 | $16.50 | $16.09 | $16.43 | $16.43 | 300,570 |
| 2025-01-27 | $16.94 | $16.94 | $16.25 | $16.42 | $16.42 | 342,740 |
| 2025-01-24 | $17.41 | $17.50 | $17.24 | $17.29 | $17.29 | 531,380 |
| 2025-01-23 | $17.14 | $17.30 | $17.02 | $17.29 | $17.29 | 404,084 |
| 2025-01-22 | $17.67 | $17.73 | $17.01 | $17.04 | $17.04 | 417,387 |
| 2025-01-21 | $17.28 | $17.34 | $17.15 | $17.34 | $17.34 | 360,517 |
| 2025-01-17 | $17.03 | $17.25 | $16.91 | $17.03 | $17.03 | 345,256 |
| 2025-01-16 | $16.51 | $16.92 | $16.51 | $16.90 | $16.90 | 190,165 |
| 2025-01-15 | $16.68 | $16.75 | $16.39 | $16.49 | $16.49 | 145,165 |
| 2025-01-14 | $16.39 | $16.40 | $16.20 | $16.38 | $16.38 | 150,588 |
| 2025-01-13 | $16.54 | $16.54 | $16.00 | $16.17 | $16.17 | 223,935 |
| 2025-01-10 | $17.08 | $17.08 | $16.56 | $16.63 | $16.63 | 496,142 |
| 2025-01-08 | $17.23 | $17.31 | $16.98 | $17.28 | $17.28 | 128,537 |
| 2025-01-07 | $17.28 | $17.35 | $17.06 | $17.13 | $17.13 | 325,308 |
| 2025-01-06 | $17.22 | $17.38 | $17.02 | $17.10 | $17.10 | 126,306 |
| 2025-01-03 | $16.71 | $17.00 | $16.71 | $17.00 | $17.00 | 115,755 |
| 2025-01-02 | $16.51 | $16.74 | $16.00 | $16.59 | $16.59 | 173,054 |
| 2024-12-31 | $16.78 | $16.78 | $16.45 | $16.55 | $16.55 | 74,770 |
| 2024-12-30 | $16.46 | $16.58 | $16.37 | $16.56 | $16.56 | 88,898 |
| 2024-12-27 | $16.65 | $16.72 | $16.60 | $16.68 | $16.50 | 128,277 |
| 2024-12-26 | $16.67 | $16.75 | $16.53 | $16.75 | $16.57 | 49,297 |
| 2024-12-24 | $16.51 | $16.65 | $16.39 | $16.65 | $16.47 | 36,295 |
| 2024-12-23 | $16.39 | $16.50 | $16.26 | $16.49 | $16.32 | 137,520 |
| 2024-12-20 | $16.17 | $16.53 | $16.16 | $16.36 | $16.19 | 139,591 |
| 2024-12-19 | $16.58 | $16.58 | $16.21 | $16.24 | $16.07 | 447,248 |
| 2024-12-18 | $17.06 | $17.07 | $16.35 | $16.38 | $16.21 | 93,514 |
| 2024-12-17 | $17.06 | $17.20 | $16.99 | $17.05 | $16.87 | 154,424 |
| 2024-12-16 | $17.18 | $17.24 | $17.05 | $17.06 | $16.88 | 148,931 |
| 2024-12-13 | $17.31 | $17.32 | $17.15 | $17.24 | $17.06 | 108,214 |
| 2024-12-12 | $17.29 | $17.40 | $17.15 | $17.26 | $17.08 | 340,416 |
| 2024-12-11 | $17.36 | $17.39 | $17.19 | $17.39 | $17.21 | 75,387 |
| 2024-12-10 | $17.57 | $17.57 | $17.15 | $17.31 | $17.13 | 85,786 |
| 2024-12-09 | $17.98 | $17.98 | $17.58 | $17.65 | $17.46 | 144,514 |
| 2024-12-06 | $17.72 | $17.77 | $17.61 | $17.76 | $17.76 | 104,424 |
| 2024-12-05 | $17.53 | $17.66 | $17.52 | $17.64 | $17.64 | 94,603 |
| 2024-12-04 | $17.59 | $17.74 | $17.44 | $17.59 | $17.59 | 90,657 |
| 2024-12-03 | $17.63 | $17.72 | $17.55 | $17.59 | $17.59 | 153,085 |
| 2024-12-02 | $17.72 | $17.72 | $17.50 | $17.59 | $17.59 | 130,802 |
| 2024-11-29 | $17.68 | $17.77 | $17.62 | $17.69 | $17.69 | 31,264 |
| 2024-11-27 | $17.62 | $17.76 | $17.48 | $17.61 | $17.61 | 149,040 |
| 2024-11-26 | $17.69 | $17.69 | $17.38 | $17.53 | $17.53 | 94,133 |
| 2024-11-25 | $17.58 | $17.68 | $17.42 | $17.64 | $17.64 | 126,290 |
| 2024-11-22 | $17.36 | $17.40 | $17.17 | $17.34 | $17.34 | 304,465 |
| 2024-11-21 | $17.18 | $17.39 | $17.06 | $17.31 | $17.31 | 94,190 |
| 2024-11-20 | $17.22 | $17.22 | $16.96 | $17.08 | $17.08 | 94,397 |
| 2024-11-19 | $17.03 | $17.25 | $16.80 | $17.22 | $17.22 | 82,790 |
| 2024-11-18 | $16.81 | $17.14 | $16.80 | $17.14 | $17.14 | 66,497 |
| 2024-11-15 | $16.78 | $16.86 | $16.69 | $16.80 | $16.80 | 46,530 |
| 2024-11-14 | $16.92 | $17.08 | $16.75 | $16.81 | $16.81 | 53,805 |
| 2024-11-13 | $17.09 | $17.25 | $16.85 | $16.95 | $16.95 | 54,601 |
| 2024-11-12 | $17.34 | $17.34 | $16.90 | $16.98 | $16.98 | 661,563 |
| 2024-11-11 | $17.48 | $17.62 | $17.25 | $17.30 | $17.30 | 104,130 |
| 2024-11-08 | $17.30 | $17.41 | $17.21 | $17.33 | $17.33 | 102,506 |
| 2024-11-07 | $17.00 | $17.40 | $17.00 | $17.40 | $17.40 | 91,224 |
| 2024-11-06 | $17.21 | $17.21 | $16.76 | $16.91 | $16.91 | 126,251 |
| 2024-11-05 | $17.00 | $17.36 | $16.97 | $17.36 | $17.36 | 101,502 |
| 2024-11-04 | $16.93 | $17.05 | $16.88 | $16.99 | $16.99 | 66,396 |
| 2024-11-01 | $17.18 | $17.18 | $16.90 | $16.95 | $16.95 | 143,651 |
| 2024-10-31 | $17.31 | $17.31 | $17.01 | $17.09 | $17.09 | 170,864 |
| 2024-10-30 | $17.40 | $17.53 | $17.31 | $17.43 | $17.43 | 82,664 |
| 2024-10-29 | $17.85 | $17.85 | $17.48 | $17.52 | $17.52 | 83,933 |
| 2024-10-28 | $17.73 | $17.90 | $17.72 | $17.77 | $17.77 | 147,454 |
| 2024-10-25 | $17.77 | $17.98 | $17.61 | $17.66 | $17.66 | 121,930 |
| 2024-10-24 | $17.63 | $17.63 | $17.39 | $17.48 | $17.48 | 26,731 |
| 2024-10-23 | $17.58 | $17.64 | $17.43 | $17.58 | $17.58 | 168,058 |
| 2024-10-22 | $17.55 | $17.77 | $17.55 | $17.64 | $17.64 | 70,351 |
| 2024-10-21 | $17.68 | $17.72 | $17.37 | $17.59 | $17.59 | 90,450 |
| 2024-10-18 | $17.66 | $17.66 | $17.55 | $17.63 | $17.63 | 31,315 |
| 2024-10-17 | $17.68 | $17.68 | $17.45 | $17.53 | $17.53 | 79,992 |
| 2024-10-16 | $17.52 | $17.76 | $17.47 | $17.69 | $17.69 | 84,653 |
| 2024-10-15 | $17.55 | $17.62 | $17.36 | $17.44 | $17.44 | 80,000 |
| 2024-10-14 | $17.45 | $17.59 | $17.28 | $17.55 | $17.55 | 66,018 |
| 2024-10-11 | $17.34 | $17.45 | $17.22 | $17.45 | $17.45 | 83,418 |
| 2024-10-10 | $17.38 | $17.38 | $17.22 | $17.27 | $17.27 | 96,365 |
| 2024-10-09 | $17.28 | $17.34 | $17.18 | $17.33 | $17.33 | 39,887 |
| 2024-10-08 | $17.22 | $17.31 | $17.12 | $17.28 | $17.28 | 72,229 |
| 2024-10-07 | $17.52 | $17.62 | $17.30 | $17.42 | $17.42 | 127,978 |
| 2024-10-04 | $17.51 | $17.64 | $17.23 | $17.43 | $17.43 | 121,799 |
| 2024-10-03 | $17.51 | $17.63 | $17.31 | $17.31 | $17.31 | 83,676 |
| 2024-10-02 | $17.67 | $17.73 | $17.42 | $17.70 | $17.70 | 53,453 |
| 2024-10-01 | $17.68 | $17.69 | $17.43 | $17.65 | $17.65 | 85,846 |
| 2024-09-30 | $17.70 | $17.72 | $17.45 | $17.62 | $17.62 | 140,653 |
| 2024-09-27 | $17.53 | $17.72 | $17.49 | $17.61 | $17.61 | 572,453 |
| 2024-09-26 | $17.74 | $17.75 | $17.43 | $17.51 | $17.51 | 85,643 |
| 2024-09-25 | $17.60 | $17.60 | $17.40 | $17.46 | $17.46 | 125,051 |
| 2024-09-24 | $17.71 | $17.71 | $17.40 | $17.62 | $17.62 | 108,809 |
| 2024-09-23 | $17.25 | $17.33 | $17.18 | $17.33 | $17.33 | 79,055 |
| 2024-09-20 | $17.02 | $17.07 | $16.83 | $17.05 | $17.05 | 53,574 |
| 2024-09-19 | $17.03 | $17.05 | $16.78 | $17.02 | $17.02 | 68,186 |
| 2024-09-18 | $16.88 | $16.97 | $16.62 | $16.72 | $16.72 | 382,087 |
| 2024-09-17 | $16.94 | $17.10 | $16.89 | $16.93 | $16.93 | 51,633 |
| 2024-09-16 | $16.84 | $16.92 | $16.79 | $16.82 | $16.82 | 37,750 |
| 2024-09-13 | $16.80 | $16.87 | $16.72 | $16.80 | $16.80 | 35,264 |
| 2024-09-12 | $16.69 | $16.71 | $16.52 | $16.66 | $16.66 | 31,051 |
| 2024-09-11 | $16.65 | $16.76 | $16.40 | $16.76 | $16.76 | 32,397 |
| 2024-09-10 | $16.44 | $16.72 | $16.44 | $16.69 | $16.69 | 45,486 |
| 2024-09-09 | $16.22 | $16.46 | $16.22 | $16.43 | $16.43 | 63,254 |
| 2024-09-06 | $16.32 | $16.36 | $16.02 | $16.16 | $16.16 | 18,153 |
| 2024-09-05 | $16.14 | $16.35 | $16.14 | $16.32 | $16.32 | 28,794 |
| 2024-09-04 | $15.88 | $15.97 | $15.84 | $15.93 | $15.93 | 23,586 |
| 2024-09-03 | $16.00 | $16.04 | $15.86 | $16.04 | $16.04 | 40,287 |
| 2024-08-30 | $16.01 | $16.11 | $15.92 | $16.05 | $16.05 | 118,198 |
| 2024-08-29 | $16.01 | $16.03 | $15.92 | $15.92 | $15.92 | 32,748 |
| 2024-08-28 | $16.08 | $16.08 | $15.89 | $16.02 | $16.02 | 23,205 |
| 2024-08-27 | $16.08 | $16.17 | $16.01 | $16.13 | $16.13 | 42,977 |
| 2024-08-26 | $16.25 | $16.31 | $16.13 | $16.21 | $16.21 | 26,044 |
| 2024-08-23 | $15.94 | $16.25 | $15.91 | $16.25 | $16.25 | 23,623 |
| 2024-08-22 | $15.88 | $15.88 | $15.79 | $15.85 | $15.85 | 8,996 |
| 2024-08-21 | $15.71 | $15.90 | $15.65 | $15.89 | $15.89 | 35,616 |
| 2024-08-20 | $15.71 | $15.71 | $15.61 | $15.69 | $15.69 | 15,198 |
| 2024-08-19 | $15.55 | $15.70 | $15.54 | $15.70 | $15.70 | 19,400 |
| 2024-08-16 | $15.45 | $15.54 | $15.42 | $15.52 | $15.52 | 119,765 |
| 2024-08-15 | $15.50 | $15.50 | $15.36 | $15.47 | $15.47 | 24,820 |
| 2024-08-14 | $15.45 | $15.46 | $15.34 | $15.41 | $15.41 | 14,981 |
| 2024-08-13 | $15.27 | $15.40 | $15.27 | $15.40 | $15.40 | 27,959 |
| 2024-08-12 | $15.18 | $15.18 | $15.00 | $15.14 | $15.14 | 12,182 |
| 2024-08-09 | $15.13 | $15.19 | $15.07 | $15.13 | $15.13 | 31,646 |
| 2024-08-08 | $14.96 | $15.20 | $14.89 | $15.19 | $15.19 | 18,701 |
| 2024-08-07 | $15.21 | $15.23 | $14.88 | $14.95 | $14.95 | 22,893 |
| 2024-08-06 | $14.79 | $15.18 | $14.78 | $15.06 | $15.06 | 45,855 |
| 2024-08-05 | $14.79 | $15.14 | $14.71 | $14.75 | $14.75 | 56,633 |
| 2024-08-02 | $15.18 | $15.43 | $15.18 | $15.35 | $15.35 | 18,476 |
| 2024-08-01 | $15.45 | $15.69 | $15.40 | $15.48 | $15.48 | 42,341 |
| 2024-07-31 | $15.29 | $15.49 | $15.27 | $15.45 | $15.45 | 70,249 |
| 2024-07-30 | $15.19 | $15.21 | $14.96 | $15.07 | $15.07 | 31,516 |
| 2024-07-29 | $15.20 | $15.20 | $15.06 | $15.17 | $15.17 | 21,012 |
| 2024-07-26 | $15.06 | $15.16 | $15.00 | $15.13 | $15.13 | 30,448 |
| 2024-07-25 | $15.12 | $15.25 | $14.95 | $15.02 | $15.02 | 32,285 |
| 2024-07-24 | $15.44 | $15.51 | $15.10 | $15.10 | $15.10 | 42,302 |
| 2024-07-23 | $15.58 | $15.65 | $15.42 | $15.52 | $15.52 | 24,970 |
| 2024-07-22 | $15.67 | $15.67 | $15.48 | $15.59 | $15.59 | 26,310 |
| 2024-07-19 | $15.59 | $15.63 | $15.51 | $15.55 | $15.55 | 14,518 |
| 2024-07-18 | $15.85 | $15.91 | $15.56 | $15.64 | $15.64 | 30,256 |
| 2024-07-17 | $16.00 | $16.07 | $15.78 | $15.84 | $15.84 | 53,625 |
| 2024-07-16 | $16.08 | $16.14 | $15.91 | $16.14 | $16.14 | 45,419 |
| 2024-07-15 | $16.15 | $16.15 | $15.99 | $16.00 | $16.00 | 57,905 |
| 2024-07-12 | $16.03 | $16.17 | $16.02 | $16.10 | $16.10 | 57,814 |
| 2024-07-11 | $15.92 | $16.00 | $15.84 | $15.87 | $15.87 | 41,405 |
| 2024-07-10 | $15.67 | $15.69 | $15.55 | $15.69 | $15.69 | 360,328 |
| 2024-07-09 | $15.57 | $15.62 | $15.46 | $15.51 | $15.51 | 35,719 |
| 2024-07-08 | $15.37 | $15.58 | $15.35 | $15.50 | $15.50 | 56,431 |
| 2024-07-05 | $15.28 | $15.33 | $15.16 | $15.29 | $15.29 | 35,707 |
| 2024-07-03 | $15.11 | $15.29 | $15.07 | $15.29 | $15.29 | 24,224 |
| 2024-07-02 | $14.91 | $15.03 | $14.91 | $15.03 | $15.03 | 41,204 |
| 2024-07-01 | $15.04 | $15.05 | $14.87 | $14.96 | $14.96 | 63,734 |
| 2024-06-28 | $15.14 | $15.20 | $15.03 | $15.06 | $15.06 | 36,777 |
| 2024-06-27 | $14.95 | $15.10 | $14.92 | $15.04 | $15.04 | 64,014 |
| 2024-06-26 | $15.11 | $15.11 | $14.95 | $15.01 | $14.90 | 51,844 |
| 2024-06-25 | $15.20 | $15.20 | $14.91 | $15.06 | $14.95 | 42,103 |
| 2024-06-24 | $15.15 | $15.25 | $15.05 | $15.06 | $14.95 | 32,791 |
| 2024-06-21 | $15.18 | $15.18 | $15.02 | $15.15 | $15.04 | 27,161 |
| 2024-06-20 | $15.34 | $15.34 | $15.11 | $15.14 | $15.03 | 41,824 |
| 2024-06-18 | $15.19 | $15.27 | $15.16 | $15.23 | $15.12 | 45,742 |
| 2024-06-17 | $15.19 | $15.19 | $15.00 | $15.14 | $15.03 | 29,843 |
| 2024-06-14 | $15.15 | $15.21 | $15.08 | $15.20 | $15.20 | 20,850 |
| 2024-06-13 | $15.18 | $15.26 | $15.11 | $15.21 | $15.21 | 21,710 |
| 2024-06-12 | $15.24 | $15.28 | $15.00 | $15.00 | $15.00 | 34,563 |
| 2024-06-11 | $15.00 | $15.13 | $14.93 | $14.97 | $14.97 | 36,815 |
| 2024-06-10 | $14.91 | $15.06 | $14.80 | $15.02 | $15.02 | 42,955 |
| 2024-06-07 | $14.90 | $14.93 | $14.80 | $14.89 | $14.89 | 20,176 |
| 2024-06-06 | $15.09 | $15.09 | $14.95 | $15.02 | $15.02 | 46,353 |
| 2024-06-05 | $15.01 | $15.09 | $14.90 | $15.05 | $15.05 | 64,928 |
| 2024-06-04 | $14.83 | $14.92 | $14.77 | $14.92 | $14.92 | 67,201 |
| 2024-06-03 | $14.99 | $15.00 | $14.70 | $14.81 | $14.81 | 26,751 |
| 2024-05-31 | $14.81 | $14.87 | $14.64 | $14.84 | $14.84 | 143,646 |
| 2024-05-30 | $14.62 | $14.86 | $14.62 | $14.76 | $14.76 | 22,986 |
| 2024-05-29 | $14.60 | $14.73 | $14.56 | $14.63 | $14.63 | 43,449 |
| 2024-05-28 | $14.76 | $14.89 | $14.73 | $14.79 | $14.79 | 49,294 |
| 2024-05-24 | $14.73 | $14.80 | $14.56 | $14.73 | $14.73 | 218,837 |
| 2024-05-23 | $14.99 | $15.01 | $14.61 | $14.66 | $14.66 | 30,045 |
| 2024-05-22 | $15.03 | $15.05 | $14.70 | $14.79 | $14.79 | 30,928 |
| 2024-05-21 | $15.06 | $15.06 | $14.94 | $15.03 | $15.03 | 41,349 |
| 2024-05-20 | $15.11 | $15.15 | $15.02 | $15.06 | $15.06 | 15,968 |
| 2024-05-17 | $15.19 | $15.20 | $15.05 | $15.08 | $15.08 | 12,899 |
| 2024-05-16 | $15.17 | $15.24 | $15.10 | $15.12 | $15.12 | 49,959 |
| 2024-05-15 | $14.88 | $15.10 | $14.83 | $15.10 | $15.10 | 46,577 |
| 2024-05-14 | $14.66 | $14.75 | $14.66 | $14.69 | $14.69 | 47,300 |
| 2024-05-13 | $14.69 | $14.74 | $14.57 | $14.63 | $14.63 | 49,141 |
| 2024-05-10 | $14.76 | $14.76 | $14.55 | $14.61 | $14.61 | 18,772 |
| 2024-05-09 | $14.55 | $14.73 | $14.53 | $14.68 | $14.68 | 59,350 |
| 2024-05-08 | $14.44 | $14.44 | $14.19 | $14.35 | $14.35 | 26,406 |
| 2024-05-07 | $14.41 | $14.49 | $14.39 | $14.44 | $14.44 | 32,130 |
| 2024-05-06 | $14.52 | $14.52 | $14.26 | $14.32 | $14.32 | 19,258 |
| 2024-05-03 | $14.46 | $14.50 | $14.33 | $14.40 | $14.40 | 53,665 |
| 2024-05-02 | $14.25 | $14.37 | $14.06 | $14.31 | $14.31 | 21,602 |
| 2024-05-01 | $14.13 | $14.13 | $14.00 | $14.01 | $14.01 | 11,217 |
| 2024-04-30 | $14.51 | $14.60 | $14.25 | $14.28 | $14.28 | 51,061 |
| 2024-04-29 | $14.50 | $14.60 | $14.50 | $14.55 | $14.55 | 29,053 |
| 2024-04-26 | $14.45 | $14.49 | $14.34 | $14.44 | $14.44 | 49,208 |
| 2024-04-25 | $14.23 | $14.32 | $14.09 | $14.30 | $14.30 | 14,237 |
| 2024-04-24 | $14.34 | $14.35 | $14.22 | $14.30 | $14.30 | 33,453 |
| 2024-04-23 | $13.97 | $14.29 | $13.97 | $14.28 | $14.28 | 46,246 |
| 2024-04-22 | $13.88 | $14.04 | $13.85 | $13.95 | $13.95 | 63,938 |
| 2024-04-19 | $14.16 | $14.16 | $13.80 | $13.87 | $13.87 | 84,758 |
| 2024-04-18 | $14.11 | $14.29 | $14.11 | $14.13 | $14.13 | 30,261 |
| 2024-04-17 | $14.34 | $14.34 | $14.16 | $14.17 | $14.17 | 12,921 |
| 2024-04-16 | $14.21 | $14.33 | $14.16 | $14.25 | $14.25 | 28,312 |
| 2024-04-15 | $14.72 | $14.72 | $14.30 | $14.34 | $14.34 | 46,785 |
| 2024-04-12 | $14.94 | $14.94 | $14.54 | $14.60 | $14.60 | 11,533 |
| 2024-04-11 | $14.94 | $14.95 | $14.76 | $14.91 | $14.91 | 11,147 |
| 2024-04-10 | $14.91 | $15.00 | $14.69 | $14.85 | $14.85 | 45,959 |
| 2024-04-09 | $15.08 | $15.29 | $15.06 | $15.21 | $15.21 | 31,791 |
| 2024-04-08 | $15.11 | $15.19 | $15.03 | $15.07 | $15.07 | 27,658 |
| 2024-04-05 | $15.21 | $15.21 | $15.03 | $15.11 | $15.11 | 42,100 |
| 2024-04-04 | $15.62 | $15.62 | $15.18 | $15.18 | $15.18 | 12,620 |
| 2024-04-03 | $15.18 | $15.40 | $15.17 | $15.36 | $15.36 | 73,647 |
| 2024-04-02 | $15.52 | $15.52 | $15.21 | $15.35 | $15.35 | 19,217 |
| 2024-04-01 | $15.55 | $15.71 | $15.32 | $15.51 | $15.51 | 32,316 |
| 2024-03-28 | $15.58 | $15.75 | $15.51 | $15.55 | $15.55 | 25,450 |
| 2024-03-27 | $15.40 | $15.66 | $15.37 | $15.58 | $15.58 | 17,897 |
| 2024-03-26 | $15.63 | $15.63 | $15.35 | $15.35 | $15.35 | 24,593 |
| 2024-03-25 | $15.46 | $15.74 | $15.46 | $15.50 | $15.50 | 27,379 |
| 2024-03-22 | $15.54 | $15.57 | $15.40 | $15.48 | $15.48 | 18,197 |
| 2024-03-21 | $15.64 | $15.64 | $15.50 | $15.51 | $15.51 | 32,744 |
| 2024-03-20 | $15.30 | $15.58 | $15.15 | $15.42 | $15.42 | 72,779 |
| 2024-03-19 | $15.50 | $15.60 | $15.21 | $15.37 | $15.37 | 48,698 |
| 2024-03-18 | $15.72 | $15.94 | $15.52 | $15.63 | $15.63 | 40,134 |
| 2024-03-15 | $15.72 | $15.72 | $15.57 | $15.60 | $15.60 | 24,761 |
| 2024-03-14 | $15.91 | $15.91 | $15.71 | $15.80 | $15.80 | 15,846 |
| 2024-03-13 | $15.92 | $16.06 | $15.91 | $15.95 | $15.95 | 34,947 |
| 2024-03-12 | $16.10 | $16.12 | $15.88 | $16.08 | $16.08 | 23,831 |
| 2024-03-11 | $16.00 | $16.16 | $15.85 | $15.99 | $15.99 | 39,788 |
| 2024-03-08 | $16.16 | $16.36 | $16.00 | $16.07 | $16.07 | 63,450 |
| 2024-03-07 | $16.09 | $16.10 | $15.95 | $16.04 | $16.04 | 42,655 |
| 2024-03-06 | $15.94 | $16.00 | $15.73 | $15.94 | $15.94 | 48,667 |
| 2024-03-05 | $15.80 | $15.87 | $15.60 | $15.73 | $15.73 | 36,658 |
| 2024-03-04 | $15.72 | $16.00 | $15.70 | $15.89 | $15.89 | 79,715 |
| 2024-03-01 | $15.44 | $15.71 | $15.31 | $15.66 | $15.66 | 51,795 |
| 2024-02-29 | $15.45 | $15.52 | $15.33 | $15.34 | $15.34 | 83,313 |
| 2024-02-28 | $15.00 | $15.29 | $14.95 | $15.13 | $15.13 | 59,736 |
| 2024-02-27 | $15.17 | $15.17 | $14.88 | $15.04 | $15.04 | 11,110 |
| 2024-02-26 | $15.27 | $15.27 | $15.01 | $15.09 | $15.09 | 35,510 |
| 2024-02-23 | $15.33 | $15.33 | $15.09 | $15.20 | $15.20 | 15,369 |
| 2024-02-22 | $15.02 | $15.29 | $15.02 | $15.27 | $15.27 | 34,254 |
| 2024-02-21 | $14.74 | $14.80 | $14.63 | $14.77 | $14.77 | 10,991 |
| 2024-02-20 | $15.00 | $15.00 | $14.65 | $14.85 | $14.85 | 19,878 |
| 2024-02-16 | $15.20 | $15.20 | $14.81 | $14.87 | $14.87 | 100,731 |
| 2024-02-15 | $14.97 | $15.23 | $14.85 | $15.21 | $15.21 | 44,285 |
| 2024-02-14 | $14.74 | $14.83 | $14.64 | $14.83 | $14.83 | 7,791 |
| 2024-02-13 | $14.68 | $14.68 | $14.46 | $14.59 | $14.59 | 12,630 |
| 2024-02-12 | $14.94 | $15.10 | $14.94 | $14.95 | $14.95 | 39,243 |
| 2024-02-09 | $14.84 | $14.89 | $14.70 | $14.89 | $14.89 | 11,038 |
| 2024-02-08 | $14.71 | $14.85 | $14.64 | $14.77 | $14.77 | 26,759 |
| 2024-02-07 | $14.78 | $14.78 | $14.56 | $14.68 | $14.68 | 22,024 |
| 2024-02-06 | $14.63 | $14.63 | $14.46 | $14.63 | $14.63 | 39,556 |
| 2024-02-05 | $14.58 | $14.58 | $14.34 | $14.47 | $14.47 | 20,637 |
| 2024-02-02 | $14.66 | $14.66 | $14.38 | $14.59 | $14.59 | 12,368 |
| 2024-02-01 | $14.63 | $14.70 | $14.46 | $14.70 | $14.70 | 14,119 |
| 2024-01-31 | $14.70 | $14.70 | $14.46 | $14.50 | $14.50 | 18,332 |
| 2024-01-30 | $14.79 | $14.79 | $14.60 | $14.61 | $14.61 | 14,335 |
| 2024-01-29 | $14.59 | $14.74 | $14.53 | $14.74 | $14.74 | 18,675 |
| 2024-01-26 | $14.62 | $14.64 | $14.54 | $14.57 | $14.57 | 11,623 |
| 2024-01-25 | $14.66 | $14.77 | $14.64 | $14.70 | $14.70 | 7,263 |
| 2024-01-24 | $14.61 | $14.65 | $14.45 | $14.48 | $14.48 | 37,652 |
| 2024-01-23 | $14.59 | $14.59 | $14.40 | $14.50 | $14.50 | 68,791 |
| 2024-01-22 | $14.47 | $14.58 | $14.43 | $14.48 | $14.48 | 7,425 |
| 2024-01-19 | $14.17 | $14.40 | $14.15 | $14.40 | $14.40 | 11,458 |
| 2024-01-18 | $14.15 | $14.15 | $14.00 | $14.11 | $14.11 | 7,291 |
| 2024-01-17 | $14.25 | $14.25 | $14.01 | $14.09 | $14.09 | 12,574 |
| 2024-01-16 | $14.29 | $14.49 | $14.29 | $14.31 | $14.31 | 11,859 |
| 2024-01-12 | $14.42 | $14.47 | $14.38 | $14.39 | $14.39 | 8,974 |
| 2024-01-11 | $14.33 | $14.42 | $14.20 | $14.31 | $14.31 | 13,535 |
| 2024-01-10 | $14.35 | $14.38 | $14.25 | $14.34 | $14.34 | 12,483 |
| 2024-01-09 | $14.34 | $14.42 | $14.33 | $14.35 | $14.35 | 15,863 |
| 2024-01-08 | $14.25 | $14.49 | $14.23 | $14.47 | $14.47 | 60,754 |
| 2024-01-05 | $14.30 | $14.40 | $14.22 | $14.24 | $14.24 | 11,936 |
| 2024-01-04 | $14.25 | $14.42 | $14.23 | $14.27 | $14.27 | 23,085 |
| 2024-01-03 | $14.43 | $14.45 | $14.29 | $14.32 | $14.32 | 9,124 |
| 2024-01-02 | $14.58 | $14.62 | $14.52 | $14.56 | $14.56 | 9,875 |
| 2023-12-29 | $14.76 | $14.78 | $14.65 | $14.66 | $14.66 | 10,738 |
| 2023-12-28 | $14.67 | $14.78 | $14.67 | $14.71 | $14.71 | 15,783 |
| 2023-12-27 | $14.67 | $14.76 | $14.66 | $14.73 | $14.63 | 8,792 |
| 2023-12-26 | $14.54 | $14.72 | $14.54 | $14.67 | $14.67 | 10,414 |
| 2023-12-22 | $14.59 | $14.65 | $14.50 | $14.55 | $14.55 | 12,753 |
| 2023-12-21 | $14.46 | $14.51 | $14.38 | $14.51 | $14.51 | 17,824 |
| 2023-12-20 | $14.49 | $14.58 | $14.30 | $14.32 | $14.32 | 25,292 |
| 2023-12-19 | $14.51 | $14.56 | $14.46 | $14.53 | $14.53 | 23,637 |
| 2023-12-18 | $14.51 | $14.51 | $14.34 | $14.36 | $14.36 | 44,594 |
| 2023-12-15 | $14.50 | $14.50 | $14.32 | $14.42 | $14.42 | 35,952 |
| 2023-12-14 | $14.61 | $14.86 | $14.48 | $14.52 | $14.52 | 18,519 |
| 2023-12-13 | $14.19 | $14.46 | $14.08 | $14.40 | $14.40 | 18,489 |
| 2023-12-12 | $14.03 | $14.13 | $14.00 | $14.10 | $14.10 | 34,790 |
| 2023-12-11 | $14.16 | $14.16 | $14.03 | $14.15 | $14.15 | 5,122 |
| 2023-12-08 | $14.18 | $14.20 | $14.01 | $14.12 | $14.12 | 51,506 |
| 2023-12-07 | $14.18 | $14.23 | $14.15 | $14.19 | $14.19 | 32,289 |
| 2023-12-06 | $14.33 | $14.34 | $14.12 | $14.12 | $14.12 | 9,510 |
| 2023-12-05 | $14.27 | $14.32 | $14.17 | $14.28 | $14.28 | 44,472 |
| 2023-12-04 | $14.42 | $14.42 | $14.16 | $14.32 | $14.32 | 42,885 |
| 2023-12-01 | $14.40 | $14.43 | $14.24 | $14.39 | $14.39 | 9,142 |
| 2023-11-30 | $14.42 | $14.42 | $14.16 | $14.33 | $14.33 | 585,835 |
| 2023-11-29 | $14.24 | $14.36 | $14.02 | $14.32 | $14.32 | 21,601 |
| 2023-11-28 | $14.00 | $14.10 | $14.00 | $14.08 | $14.08 | 62,046 |
| 2023-11-27 | $13.79 | $14.12 | $13.79 | $14.02 | $14.02 | 408,310 |
| 2023-11-24 | $13.88 | $13.95 | $13.85 | $13.86 | $13.86 | 17,389 |
| 2023-11-22 | $14.00 | $14.00 | $13.85 | $13.95 | $13.95 | 5,012 |
| 2023-11-21 | $14.01 | $14.24 | $13.77 | $13.90 | $13.90 | 18,272 |
| 2023-11-20 | $13.85 | $14.05 | $13.85 | $14.05 | $14.05 | 8,976 |
| 2023-11-17 | $13.85 | $13.88 | $13.81 | $13.83 | $13.83 | 2,432 |
| 2023-11-16 | $13.85 | $13.87 | $13.80 | $13.84 | $13.84 | 3,240 |
| 2023-11-15 | $13.64 | $13.96 | $13.64 | $13.79 | $13.79 | 17,401 |
| 2023-11-14 | $13.42 | $13.76 | $13.42 | $13.70 | $13.70 | 17,916 |
| 2023-11-13 | $13.08 | $13.15 | $13.08 | $13.14 | $13.14 | 8,672 |
| 2023-11-10 | $13.01 | $13.18 | $13.01 | $13.10 | $13.10 | 5,080 |
| 2023-11-09 | $13.16 | $13.22 | $13.03 | $13.03 | $13.03 | 5,091 |
| 2023-11-08 | $13.06 | $13.13 | $13.03 | $13.09 | $13.09 | 5,373 |
| 2023-11-07 | $13.13 | $13.16 | $13.05 | $13.10 | $13.10 | 2,970 |
| 2023-11-06 | $13.32 | $13.32 | $13.08 | $13.12 | $13.12 | 28,818 |
| 2023-11-03 | $13.30 | $13.38 | $13.30 | $13.35 | $13.35 | 5,266 |
| 2023-11-02 | $12.75 | $13.06 | $12.75 | $12.92 | $12.92 | 7,109 |
| 2023-11-01 | $12.44 | $12.58 | $12.42 | $12.58 | $12.58 | 3,575 |
| 2023-10-31 | $12.27 | $12.46 | $12.27 | $12.40 | $12.40 | 2,655 |
| 2023-10-30 | $12.26 | $12.34 | $12.16 | $12.34 | $12.34 | 2,555 |
| 2023-10-27 | $12.11 | $12.16 | $12.10 | $12.16 | $12.16 | 733 |
| 2023-10-26 | $11.95 | $12.34 | $11.95 | $12.27 | $12.27 | 3,735 |
| 2023-10-25 | $12.08 | $12.12 | $11.95 | $12.04 | $12.04 | 8,701 |
| 2023-10-24 | $12.11 | $12.29 | $12.11 | $12.29 | $12.29 | 7,394 |
| 2023-10-23 | $11.95 | $12.16 | $11.86 | $12.04 | $12.04 | 4,723 |
| 2023-10-20 | $12.10 | $12.13 | $12.01 | $12.01 | $12.01 | 6,544 |
| 2023-10-19 | $12.28 | $12.32 | $12.12 | $12.14 | $12.14 | 9,772 |
| 2023-10-18 | $12.61 | $12.61 | $12.44 | $12.44 | $12.44 | 2,978 |
| 2023-10-17 | $12.78 | $12.79 | $12.67 | $12.71 | $12.71 | 13,221 |
| 2023-10-16 | $12.77 | $12.93 | $12.77 | $12.88 | $12.88 | 1,277 |
| 2023-10-13 | $12.92 | $12.92 | $12.76 | $12.82 | $12.82 | 8,810 |
| 2023-10-12 | $13.03 | $13.03 | $12.77 | $12.80 | $12.80 | 13,602 |
| 2023-10-11 | $12.86 | $13.06 | $12.86 | $13.01 | $13.01 | 4,068 |
| 2023-10-10 | $12.75 | $12.93 | $12.72 | $12.84 | $12.84 | 11,225 |
| 2023-10-09 | $12.56 | $12.69 | $12.49 | $12.67 | $12.67 | 7,452 |
| 2023-10-06 | $12.44 | $12.60 | $12.44 | $12.59 | $12.59 | 23,845 |
| 2023-10-05 | $12.35 | $12.39 | $12.35 | $12.37 | $12.37 | 2,038 |
| 2023-10-04 | $12.30 | $12.39 | $12.20 | $12.35 | $12.35 | 47,512 |
| 2023-10-03 | $12.60 | $12.60 | $12.25 | $12.30 | $12.30 | 7,963 |
| 2023-10-02 | $12.85 | $12.85 | $12.44 | $12.58 | $12.58 | 2,741 |
| 2023-09-29 | $12.72 | $12.78 | $12.71 | $12.72 | $12.72 | 8,973 |
| 2023-09-28 | $12.25 | $12.63 | $12.25 | $12.58 | $12.58 | 5,080 |
| 2023-09-27 | $12.46 | $12.46 | $12.31 | $12.37 | $12.37 | 21,293 |
| 2023-09-26 | $12.49 | $12.49 | $12.43 | $12.44 | $12.44 | 6,253 |
| 2023-09-25 | $12.53 | $12.71 | $12.53 | $12.69 | $12.69 | 1,825 |
| 2023-09-22 | $12.75 | $12.84 | $12.65 | $12.65 | $12.65 | 16,680 |
| 2023-09-21 | $12.95 | $12.95 | $12.70 | $12.74 | $12.74 | 1,555 |
| 2023-09-20 | $13.20 | $13.29 | $13.08 | $13.08 | $13.08 | 2,378 |
| 2023-09-19 | $13.26 | $13.26 | $13.15 | $13.18 | $13.18 | 12,375 |
| 2023-09-18 | $13.44 | $13.44 | $13.25 | $13.28 | $13.28 | 4,319 |
| 2023-09-15 | $13.40 | $13.40 | $13.31 | $13.32 | $13.32 | 1,727 |
| 2023-09-14 | $13.36 | $13.47 | $13.35 | $13.46 | $13.46 | 2,987 |
| 2023-09-13 | $13.26 | $13.27 | $13.22 | $13.24 | $13.24 | 30,956 |
| 2023-09-12 | $13.25 | $13.32 | $13.25 | $13.31 | $13.31 | 1,301 |
| 2023-09-11 | $13.39 | $13.39 | $13.27 | $13.36 | $13.36 | 5,134 |
| 2023-09-08 | $13.42 | $13.42 | $13.32 | $13.32 | $13.32 | 1,300 |
| 2023-09-07 | $13.46 | $13.46 | $13.38 | $13.38 | $13.38 | 941 |
| 2023-09-06 | $13.40 | $13.40 | $13.31 | $13.40 | $13.40 | 3,504 |
| 2023-09-05 | $13.58 | $13.58 | $13.45 | $13.51 | $13.51 | 5,743 |
| 2023-09-01 | $13.64 | $13.64 | $13.52 | $13.59 | $13.59 | 9,142 |
| 2023-08-31 | $13.54 | $13.56 | $13.50 | $13.56 | $13.56 | 11,304 |
| 2023-08-30 | $13.53 | $13.55 | $13.51 | $13.53 | $13.53 | 3,740 |
| 2023-08-29 | $13.22 | $13.46 | $13.18 | $13.46 | $13.46 | 2,158 |
| 2023-08-28 | $13.14 | $13.27 | $13.14 | $13.22 | $13.22 | 2,748 |
| 2023-08-25 | $13.15 | $13.15 | $13.04 | $13.14 | $13.14 | 4,210 |
| 2023-08-24 | $13.34 | $13.34 | $13.13 | $13.13 | $13.13 | 5,247 |
| 2023-08-23 | $13.00 | $13.20 | $13.00 | $13.20 | $13.20 | 3,564 |
| 2023-08-22 | $12.97 | $12.97 | $12.95 | $12.95 | $12.95 | 1,736 |
| 2023-08-21 | $12.94 | $12.94 | $12.76 | $12.89 | $12.89 | 6,165 |
| 2023-08-18 | $12.88 | $12.91 | $12.86 | $12.91 | $12.91 | 2,704 |
| 2023-08-17 | $13.05 | $13.05 | $12.96 | $12.96 | $12.96 | 4,906 |
| 2023-08-16 | $13.21 | $13.21 | $13.01 | $13.01 | $13.01 | 28,534 |
| 2023-08-15 | $13.32 | $13.37 | $13.28 | $13.29 | $13.29 | 16,001 |
| 2023-08-14 | $13.29 | $13.36 | $13.25 | $13.33 | $13.33 | 14,132 |
| 2023-08-11 | $13.30 | $13.35 | $13.27 | $13.29 | $13.29 | 22,605 |
| 2023-08-10 | $13.46 | $13.60 | $13.40 | $13.40 | $13.40 | 36,628 |
| 2023-08-09 | $13.38 | $13.46 | $13.37 | $13.44 | $13.44 | 7,180 |
| 2023-08-08 | $13.38 | $13.47 | $13.30 | $13.47 | $13.47 | 6,571 |
| 2023-08-07 | $13.58 | $13.58 | $13.48 | $13.52 | $13.52 | 5,371 |
| 2023-08-04 | $13.47 | $13.62 | $13.46 | $13.46 | $13.46 | 11,938 |
| 2023-08-03 | $13.57 | $13.57 | $13.39 | $13.47 | $13.47 | 9,158 |
| 2023-08-02 | $13.72 | $13.72 | $13.60 | $13.63 | $13.63 | 39,907 |
| 2023-08-01 | $13.81 | $13.86 | $13.54 | $13.85 | $13.85 | 19,659 |
| 2023-07-31 | $13.86 | $13.91 | $13.78 | $13.87 | $13.87 | 19,757 |
| 2023-07-28 | $13.86 | $13.92 | $13.76 | $13.83 | $13.83 | 9,684 |
| 2023-07-27 | $13.92 | $13.92 | $13.68 | $13.68 | $13.68 | 8,690 |
| 2023-07-26 | $13.73 | $13.79 | $13.71 | $13.78 | $13.78 | 17,671 |
| 2023-07-25 | $13.93 | $13.93 | $13.75 | $13.78 | $13.78 | 6,273 |
| 2023-07-24 | $13.76 | $13.99 | $13.69 | $13.76 | $13.76 | 8,991 |
| 2023-07-21 | $13.74 | $14.00 | $13.61 | $13.84 | $13.84 | 142,461 |
| 2023-07-20 | $13.93 | $13.93 | $13.60 | $13.61 | $13.61 | 9,163 |
| 2023-07-19 | $13.89 | $14.00 | $13.81 | $13.94 | $13.94 | 14,364 |
| 2023-07-18 | $13.75 | $13.81 | $13.68 | $13.81 | $13.81 | 4,379 |
| 2023-07-17 | $13.86 | $13.86 | $13.69 | $13.75 | $13.75 | 69,140 |
| 2023-07-14 | $14.00 | $14.00 | $13.91 | $13.94 | $13.94 | 15,459 |
| 2023-07-13 | $13.97 | $13.99 | $13.81 | $13.92 | $13.92 | 7,411 |
| 2023-07-12 | $13.83 | $13.98 | $13.79 | $13.90 | $13.90 | 7,870 |
| 2023-07-11 | $13.60 | $13.70 | $13.53 | $13.70 | $13.70 | 11,503 |
| 2023-07-10 | $13.43 | $13.58 | $13.37 | $13.50 | $13.50 | 25,242 |
| 2023-07-07 | $13.48 | $13.61 | $13.48 | $13.55 | $13.55 | 8,848 |
| 2023-07-06 | $13.33 | $13.54 | $13.33 | $13.52 | $13.52 | 2,367 |
| 2023-07-05 | $13.51 | $14.03 | $13.42 | $13.56 | $13.56 | 6,164 |
| 2023-07-03 | $13.47 | $13.92 | $13.47 | $13.55 | $13.55 | 27,983 |
| 2023-06-30 | $13.53 | $13.71 | $13.41 | $13.60 | $13.60 | 4,112 |
| 2023-06-29 | $13.30 | $13.36 | $13.30 | $13.36 | $13.36 | 917 |
| 2023-06-28 | $13.22 | $13.34 | $13.19 | $13.31 | $13.23 | 1,174 |
| 2023-06-27 | $13.15 | $13.42 | $13.15 | $13.41 | $13.33 | 13,970 |
| 2023-06-26 | $13.19 | $13.21 | $13.15 | $13.18 | $13.10 | 9,876 |
| 2023-06-23 | $13.12 | $13.21 | $13.08 | $13.21 | $13.21 | 4,829 |
| 2023-06-22 | $13.31 | $13.31 | $13.06 | $13.20 | $13.20 | 5,556 |
| 2023-06-21 | $13.40 | $13.52 | $13.33 | $13.35 | $13.35 | 1,822 |
| 2023-06-20 | $13.60 | $13.60 | $13.50 | $13.52 | $13.52 | 11,737 |
| 2023-06-16 | $13.91 | $13.91 | $13.72 | $13.72 | $13.72 | 6,823 |
| 2023-06-15 | $13.68 | $13.86 | $13.68 | $13.82 | $13.82 | 24,155 |
| 2023-06-14 | $13.59 | $13.76 | $13.56 | $13.76 | $13.76 | 6,189 |
| 2023-06-13 | $13.47 | $13.58 | $13.44 | $13.56 | $13.56 | 3,966 |
| 2023-06-12 | $13.29 | $13.40 | $13.23 | $13.40 | $13.40 | 3,683 |
| 2023-06-09 | $13.33 | $13.36 | $13.20 | $13.23 | $13.23 | 1,429 |
| 2023-06-08 | $13.21 | $13.29 | $13.15 | $13.26 | $13.26 | 6,511 |
| 2023-06-07 | $13.26 | $13.27 | $13.22 | $13.22 | $13.22 | 13,620 |
| 2023-06-06 | $13.11 | $13.29 | $13.10 | $13.20 | $13.20 | 27,451 |
| 2023-06-05 | $13.22 | $13.23 | $13.14 | $13.14 | $13.14 | 14,261 |
| 2023-06-02 | $13.13 | $13.30 | $13.13 | $13.25 | $13.25 | 8,084 |
| 2023-06-01 | $12.99 | $13.10 | $12.95 | $13.10 | $13.10 | 7,712 |
| 2023-05-31 | $12.86 | $12.93 | $12.82 | $12.90 | $12.90 | 2,122 |
| 2023-05-30 | $13.10 | $13.32 | $12.96 | $12.98 | $12.98 | 24,441 |
| 2023-05-26 | $12.75 | $13.02 | $12.75 | $13.02 | $13.02 | 15,565 |
| 2023-05-25 | $12.63 | $12.67 | $12.58 | $12.63 | $12.63 | 10,861 |
| 2023-05-24 | $12.37 | $12.37 | $12.20 | $12.20 | $12.20 | 11,311 |
| 2023-05-23 | $12.67 | $12.69 | $12.45 | $12.45 | $12.45 | 11,264 |
| 2023-05-22 | $12.58 | $12.78 | $12.58 | $12.72 | $12.72 | 8,209 |
| 2023-05-19 | $12.61 | $12.72 | $12.52 | $12.52 | $12.52 | 3,956 |
| 2023-05-18 | $12.63 | $12.65 | $12.56 | $12.65 | $12.65 | 1,979 |
| 2023-05-17 | $12.44 | $12.60 | $12.44 | $12.60 | $12.60 | 2,260 |
| 2023-05-16 | $12.55 | $12.55 | $12.39 | $12.39 | $12.39 | 995 |
| 2023-05-15 | $12.64 | $12.64 | $12.54 | $12.60 | $12.60 | 24,652 |
| 2023-05-12 | $12.62 | $12.64 | $12.50 | $12.64 | $12.64 | 13,766 |
| 2023-05-11 | $12.56 | $12.61 | $12.56 | $12.61 | $12.61 | 1,064 |
| 2023-05-10 | $12.72 | $12.80 | $12.72 | $12.80 | $12.80 | 12,160 |
| 2023-05-09 | $12.68 | $12.72 | $12.68 | $12.72 | $12.72 | 421 |
| 2023-05-08 | $12.73 | $12.83 | $12.73 | $12.81 | $12.81 | 6,116 |
| 2023-05-05 | $12.72 | $12.86 | $12.70 | $12.86 | $12.86 | 5,465 |
| 2023-05-04 | $12.45 | $12.74 | $12.45 | $12.68 | $12.68 | 2,655 |
| 2023-05-03 | $12.57 | $12.60 | $12.43 | $12.48 | $12.48 | 10,292 |
| 2023-05-02 | $12.75 | $12.75 | $12.57 | $12.61 | $12.61 | 6,880 |
| 2023-05-01 | $13.00 | $13.00 | $12.90 | $12.93 | $12.93 | 1,917 |
| 2023-04-28 | $12.89 | $13.00 | $12.89 | $12.98 | $12.98 | 3,648 |
| 2023-04-27 | $12.63 | $12.97 | $12.63 | $12.95 | $12.95 | 2,514 |
| 2023-04-26 | $12.71 | $12.81 | $12.67 | $12.67 | $12.67 | 10,053 |
| 2023-04-25 | $12.75 | $12.75 | $12.57 | $12.63 | $12.63 | 11,345 |
| 2023-04-24 | $12.91 | $12.91 | $12.79 | $12.86 | $12.86 | 2,111 |
| 2023-04-21 | $12.78 | $12.92 | $12.78 | $12.89 | $12.89 | 1,796 |
| 2023-04-20 | $12.97 | $13.02 | $12.87 | $12.93 | $12.93 | 13,435 |
| 2023-04-19 | $13.10 | $13.16 | $13.09 | $13.16 | $13.16 | 1,369 |
| 2023-04-18 | $13.14 | $13.17 | $13.09 | $13.16 | $13.16 | 2,566 |
| 2023-04-17 | $12.97 | $13.14 | $12.97 | $13.14 | $13.14 | 1,907 |
| 2023-04-14 | $13.06 | $13.16 | $12.97 | $12.97 | $12.97 | 918 |
| 2023-04-13 | $13.17 | $13.20 | $13.12 | $13.20 | $13.20 | 3,370 |
| 2023-04-12 | $13.24 | $13.30 | $13.11 | $13.11 | $13.11 | 1,836 |
| 2023-04-11 | $13.07 | $13.15 | $13.00 | $13.15 | $13.15 | 6,481 |
| 2023-04-10 | $12.89 | $13.03 | $12.86 | $13.03 | $13.03 | 4,248 |
| 2023-04-06 | $12.91 | $13.01 | $12.88 | $12.99 | $12.99 | 6,018 |
| 2023-04-05 | $12.96 | $13.01 | $12.96 | $12.99 | $12.99 | 5,248 |
| 2023-04-04 | $13.08 | $13.12 | $12.97 | $13.05 | $13.05 | 4,657 |
| 2023-04-03 | $13.13 | $13.15 | $13.03 | $13.10 | $13.10 | 2,835 |
| 2023-03-31 | $12.99 | $13.14 | $12.99 | $13.14 | $13.14 | 7,299 |
| 2023-03-30 | $12.97 | $13.12 | $12.97 | $13.00 | $13.00 | 840 |
| 2023-03-29 | $12.86 | $12.87 | $12.77 | $12.82 | $12.82 | 5,489 |
| 2023-03-28 | $12.66 | $12.76 | $12.61 | $12.64 | $12.64 | 4,807 |
| 2023-03-27 | $12.79 | $12.84 | $12.63 | $12.67 | $12.67 | 4,304 |
| 2023-03-24 | $12.56 | $12.72 | $12.52 | $12.72 | $12.72 | 5,997 |
| 2023-03-23 | $12.63 | $12.76 | $12.57 | $12.58 | $12.58 | 7,461 |
| 2023-03-22 | $12.62 | $12.70 | $12.45 | $12.45 | $12.45 | 4,457 |
| 2023-03-21 | $12.71 | $12.77 | $12.61 | $12.68 | $12.68 | 14,024 |
| 2023-03-20 | $12.70 | $12.79 | $12.58 | $12.79 | $12.79 | 6,173 |
| 2023-03-17 | $12.75 | $12.79 | $12.70 | $12.70 | $12.70 | 20,450 |
| 2023-03-16 | $12.67 | $12.85 | $12.61 | $12.85 | $12.85 | 39,343 |
| 2023-03-15 | $12.50 | $12.69 | $12.50 | $12.69 | $12.69 | 18,980 |
| 2023-03-14 | $12.60 | $12.66 | $12.54 | $12.60 | $12.60 | 34,305 |
| 2023-03-13 | $12.23 | $12.65 | $12.23 | $12.51 | $12.51 | 183,261 |
| 2023-03-10 | $12.48 | $12.50 | $12.29 | $12.33 | $12.33 | 1,093,963 |
| 2023-03-09 | $12.72 | $12.72 | $12.48 | $12.52 | $12.52 | 2,725 |
| 2023-03-08 | $12.59 | $12.80 | $12.59 | $12.76 | $12.76 | 6,394 |
| 2023-03-07 | $12.88 | $12.88 | $12.58 | $12.59 | $12.59 | 4,052 |
| 2023-03-06 | $13.01 | $13.04 | $12.89 | $12.91 | $12.91 | 10,617 |
| 2023-03-03 | $12.97 | $13.04 | $12.85 | $13.04 | $13.04 | 4,030 |
| 2023-03-02 | $12.65 | $12.82 | $12.65 | $12.81 | $12.81 | 2,310 |
| 2023-03-01 | $12.85 | $12.85 | $12.61 | $12.68 | $12.68 | 6,128 |
| 2023-02-28 | $12.76 | $12.84 | $12.73 | $12.75 | $12.75 | 129,764 |
| 2023-02-27 | $12.76 | $12.78 | $12.61 | $12.72 | $12.72 | 3,020 |
| 2023-02-24 | $12.84 | $12.84 | $12.64 | $12.68 | $12.68 | 5,248 |
| 2023-02-23 | $13.04 | $13.04 | $12.85 | $12.97 | $12.97 | 3,028 |
| 2023-02-22 | $12.93 | $12.96 | $12.76 | $12.76 | $12.76 | 3,724 |
| 2023-02-21 | $13.00 | $13.06 | $12.93 | $12.99 | $12.99 | 19,477 |
| 2023-02-17 | $13.34 | $13.37 | $13.21 | $13.37 | $13.37 | 8,130 |
| 2023-02-16 | $13.45 | $13.59 | $13.45 | $13.53 | $13.53 | 3,005 |
| 2023-02-15 | $13.50 | $13.63 | $13.47 | $13.58 | $13.58 | 2,485 |
| 2023-02-14 | $13.49 | $13.56 | $13.48 | $13.56 | $13.56 | 3,632 |
| 2023-02-13 | $13.70 | $13.70 | $13.61 | $13.63 | $13.63 | 4,722 |
| 2023-02-10 | $13.52 | $13.57 | $13.52 | $13.57 | $13.57 | 718 |
| 2023-02-09 | $13.96 | $13.99 | $13.75 | $13.75 | $13.75 | 3,740 |
| 2023-02-08 | $13.83 | $13.83 | $13.74 | $13.76 | $13.76 | 2,551 |
| 2023-02-07 | $13.69 | $13.85 | $13.66 | $13.85 | $13.85 | 8,102 |
| 2023-02-06 | $13.83 | $13.93 | $13.73 | $13.78 | $13.78 | 22,107 |
| 2023-02-03 | $14.04 | $14.13 | $13.93 | $13.99 | $13.99 | 8,960 |
| 2023-02-02 | $14.35 | $14.49 | $14.30 | $14.39 | $14.39 | 6,600 |
| 2023-02-01 | $13.90 | $14.22 | $13.86 | $14.22 | $14.22 | 2,395 |
| 2023-01-31 | $13.56 | $13.80 | $13.56 | $13.78 | $13.78 | 6,201 |
| 2023-01-30 | $13.66 | $13.74 | $13.59 | $13.61 | $13.61 | 12,931 |
| 2023-01-27 | $13.71 | $13.88 | $13.68 | $13.81 | $13.81 | 12,827 |
| 2023-01-26 | $13.72 | $13.75 | $13.60 | $13.75 | $13.75 | 5,360 |
| 2023-01-25 | $13.33 | $13.58 | $13.33 | $13.57 | $13.57 | 11,029 |
| 2023-01-24 | $13.41 | $13.52 | $13.37 | $13.51 | $13.51 | 356,999 |
| 2023-01-23 | $13.40 | $13.57 | $13.40 | $13.50 | $13.50 | 3,897 |
| 2023-01-20 | $13.34 | $13.44 | $13.16 | $13.44 | $13.44 | 10,021 |
| 2023-01-19 | $13.22 | $13.32 | $13.19 | $13.25 | $13.25 | 5,656 |
| 2023-01-18 | $13.73 | $13.73 | $13.31 | $13.35 | $13.35 | 32,814 |
| 2023-01-17 | $13.76 | $13.76 | $13.51 | $13.63 | $13.63 | 10,835 |
| 2023-01-13 | $13.52 | $13.62 | $13.52 | $13.60 | $13.60 | 2,420 |
| 2023-01-12 | $13.31 | $13.56 | $13.31 | $13.56 | $13.56 | 3,668 |
| 2023-01-11 | $13.29 | $13.34 | $13.18 | $13.34 | $13.34 | 2,738 |
| 2023-01-10 | $13.07 | $13.19 | $12.94 | $13.19 | $13.19 | 5,936 |
| 2023-01-09 | $13.10 | $13.27 | $13.08 | $13.10 | $13.10 | 17,262 |
| 2023-01-06 | $12.79 | $13.01 | $12.79 | $12.96 | $12.96 | 4,528 |
| 2023-01-05 | $12.82 | $12.85 | $12.66 | $12.75 | $12.75 | 52,089 |
| 2023-01-04 | $12.84 | $13.12 | $12.84 | $13.12 | $13.12 | 5,504 |
| 2023-01-03 | $12.67 | $12.71 | $12.61 | $12.67 | $12.67 | 7,256 |
| 2022-12-30 | $12.50 | $12.55 | $12.37 | $12.48 | $12.48 | 8,638 |
| 2022-12-29 | $12.49 | $12.67 | $12.41 | $12.48 | $12.48 | 63,968 |
| 2022-12-28 | $12.66 | $12.67 | $12.51 | $12.57 | $12.33 | 18,911 |
| 2022-12-27 | $12.71 | $12.76 | $12.66 | $12.72 | $12.47 | 14,724 |
| 2022-12-23 | $12.66 | $12.72 | $12.56 | $12.72 | $12.47 | 14,523 |
| 2022-12-22 | $12.65 | $12.79 | $12.48 | $12.67 | $12.42 | 13,819 |
| 2022-12-21 | $12.66 | $12.91 | $12.66 | $12.79 | $12.54 | 36,907 |
| 2022-12-20 | $12.59 | $12.66 | $12.48 | $12.61 | $12.36 | 11,451 |
| 2022-12-19 | $12.75 | $12.79 | $12.60 | $12.64 | $12.39 | 12,832 |
| 2022-12-16 | $12.83 | $12.93 | $12.79 | $12.93 | $12.68 | 17,044 |
| 2022-12-15 | $13.41 | $13.41 | $13.10 | $13.14 | $12.89 | 12,271 |
| 2022-12-14 | $13.51 | $13.72 | $13.32 | $13.47 | $13.21 | 8,682 |
| 2022-12-13 | $13.59 | $13.78 | $13.41 | $13.56 | $13.30 | 8,075 |
| 2022-12-12 | $13.13 | $13.19 | $13.01 | $13.19 | $12.93 | 19,463 |
| 2022-12-09 | $13.14 | $13.31 | $13.12 | $13.14 | $12.88 | 10,319 |
| 2022-12-08 | $13.06 | $13.27 | $13.06 | $13.14 | $12.88 | 7,115 |
| 2022-12-07 | $13.06 | $13.12 | $13.03 | $13.03 | $12.78 | 9,275 |
| 2022-12-06 | $13.16 | $13.25 | $13.12 | $13.16 | $12.91 | 8,697 |
| 2022-12-05 | $13.33 | $13.41 | $13.27 | $13.31 | $13.05 | 6,833 |
| 2022-12-02 | $13.28 | $13.47 | $13.27 | $13.38 | $13.12 | 51,654 |
| 2022-12-01 | $13.66 | $13.66 | $13.48 | $13.51 | $13.25 | 21,922 |
| 2022-11-30 | $13.14 | $13.53 | $13.10 | $13.44 | $13.18 | 30,585 |
| 2022-11-29 | $13.10 | $13.15 | $13.10 | $13.13 | $12.87 | 7,795 |
| 2022-11-28 | $13.22 | $13.22 | $12.98 | $13.03 | $12.77 | 11,654 |
| 2022-11-25 | $13.17 | $13.35 | $13.17 | $13.33 | $13.33 | 4,453 |
| 2022-11-23 | $12.91 | $13.23 | $12.91 | $13.21 | $13.21 | 17,220 |
| 2022-11-22 | $13.09 | $13.14 | $12.99 | $13.13 | $13.13 | 6,911 |
| 2022-11-21 | $13.03 | $13.08 | $12.97 | $13.08 | $13.08 | 9,525 |
| 2022-11-18 | $13.09 | $13.12 | $12.98 | $13.08 | $13.08 | 7,084 |
| 2022-11-17 | $12.99 | $13.07 | $12.88 | $12.88 | $12.88 | 28,838 |
| 2022-11-16 | $13.38 | $13.38 | $13.09 | $13.09 | $13.09 | 8,967 |
| 2022-11-15 | $13.13 | $13.40 | $13.13 | $13.37 | $13.37 | 2,564 |
| 2022-11-14 | $13.23 | $13.23 | $12.94 | $12.97 | $12.97 | 2,847 |
| 2022-11-11 | $12.99 | $13.29 | $12.99 | $13.27 | $13.27 | 7,170 |
| 2022-11-10 | $12.38 | $12.88 | $12.38 | $12.88 | $12.88 | 15,130 |
| 2022-11-09 | $12.08 | $12.12 | $11.95 | $11.95 | $11.95 | 8,598 |
| 2022-11-08 | $12.20 | $12.20 | $12.06 | $12.10 | $12.10 | 13,930 |
| 2022-11-07 | $12.12 | $12.17 | $12.09 | $12.12 | $12.12 | 4,767 |
| 2022-11-04 | $12.05 | $12.08 | $11.94 | $12.07 | $12.07 | 2,240 |
| 2022-11-03 | $11.71 | $11.91 | $11.71 | $11.85 | $11.85 | 4,747 |
| 2022-11-02 | $11.91 | $12.08 | $11.77 | $11.77 | $11.77 | 8,755 |
| 2022-11-01 | $11.50 | $12.09 | $11.50 | $11.85 | $11.85 | 18,786 |
| 2022-10-31 | $11.86 | $11.88 | $11.70 | $11.86 | $11.86 | 17,704 |
| 2022-10-28 | $11.87 | $11.97 | $11.87 | $11.94 | $11.94 | 4,720 |
| 2022-10-27 | $11.92 | $11.92 | $11.69 | $11.69 | $11.69 | 10,939 |
| 2022-10-26 | $11.76 | $11.90 | $11.75 | $11.80 | $11.80 | 4,279 |
| 2022-10-25 | $11.39 | $11.74 | $11.39 | $11.74 | $11.74 | 8,555 |
| 2022-10-24 | $11.47 | $11.47 | $11.28 | $11.30 | $11.30 | 5,298 |
| 2022-10-21 | $11.34 | $11.52 | $11.28 | $11.50 | $11.50 | 6,670 |
| 2022-10-20 | $11.64 | $11.64 | $11.43 | $11.48 | $11.48 | 16,934 |
| 2022-10-19 | $11.50 | $11.67 | $11.46 | $11.48 | $11.48 | 6,509 |
| 2022-10-18 | $11.73 | $11.79 | $11.69 | $11.73 | $11.73 | 7,874 |
| 2022-10-17 | $11.39 | $11.68 | $11.39 | $11.65 | $11.65 | 5,699 |
| 2022-10-14 | $11.55 | $11.55 | $11.17 | $11.24 | $11.24 | 9,815 |
| 2022-10-13 | $11.11 | $11.52 | $11.11 | $11.32 | $11.32 | 329,328 |
| 2022-10-12 | $11.35 | $11.38 | $11.28 | $11.28 | $11.28 | 4,705 |
| 2022-10-11 | $11.33 | $11.56 | $11.23 | $11.42 | $11.42 | 6,234 |
| 2022-10-10 | $11.73 | $11.73 | $11.50 | $11.50 | $11.50 | 9,464 |
| 2022-10-07 | $12.01 | $12.04 | $11.67 | $11.70 | $11.70 | 8,045 |
| 2022-10-06 | $12.45 | $12.45 | $12.16 | $12.16 | $12.16 | 7,947 |
| 2022-10-05 | $12.45 | $12.61 | $12.45 | $12.50 | $12.50 | 1,934 |
| 2022-10-04 | $12.54 | $12.85 | $12.54 | $12.75 | $12.75 | 21,549 |
| 2022-10-03 | $12.34 | $12.55 | $12.34 | $12.40 | $12.40 | 17,291 |
| 2022-09-30 | $12.29 | $12.38 | $12.25 | $12.28 | $12.28 | 10,317 |
| 2022-09-29 | $12.40 | $12.40 | $12.13 | $12.15 | $12.15 | 5,862 |
| 2022-09-28 | $12.46 | $12.64 | $12.46 | $12.57 | $12.57 | 4,601 |
| 2022-09-27 | $12.62 | $12.79 | $12.44 | $12.44 | $12.44 | 9,691 |
| 2022-09-26 | $12.79 | $12.84 | $12.52 | $12.64 | $12.64 | 2,828 |
| 2022-09-23 | $13.01 | $13.01 | $12.84 | $12.84 | $12.84 | 7,947 |
| 2022-09-22 | $13.19 | $13.32 | $13.18 | $13.18 | $13.18 | 4,585 |
| 2022-09-21 | $13.49 | $13.59 | $13.28 | $13.28 | $13.28 | 10,288 |
| 2022-09-20 | $13.55 | $13.55 | $13.42 | $13.50 | $13.50 | 4,418 |
| 2022-09-19 | $13.61 | $13.77 | $13.59 | $13.77 | $13.77 | 6,873 |
| 2022-09-16 | $13.65 | $13.81 | $13.65 | $13.72 | $13.72 | 4,595 |
| 2022-09-15 | $14.02 | $14.02 | $13.85 | $13.85 | $13.85 | 3,001 |
| 2022-09-14 | $14.15 | $14.15 | $14.02 | $14.03 | $14.03 | 3,015 |
| 2022-09-13 | $14.41 | $14.41 | $14.08 | $14.11 | $14.11 | 17,158 |
| 2022-09-12 | $14.63 | $14.73 | $14.63 | $14.70 | $14.70 | 2,091 |
| 2022-09-09 | $14.47 | $14.58 | $14.37 | $14.58 | $14.58 | 6,269 |
| 2022-09-08 | $14.27 | $14.39 | $14.26 | $14.32 | $14.32 | 22,956 |
| 2022-09-07 | $14.08 | $14.35 | $14.08 | $14.35 | $14.35 | 3,080 |
| 2022-09-06 | $14.24 | $14.24 | $14.04 | $14.11 | $14.11 | 6,164 |
| 2022-09-02 | $14.57 | $14.57 | $14.20 | $14.20 | $14.20 | 13,629 |
| 2022-09-01 | $14.46 | $14.49 | $14.34 | $14.43 | $14.43 | 4,043 |
| 2022-08-31 | $14.74 | $14.74 | $14.58 | $14.63 | $14.63 | 556,658 |
| 2022-08-30 | $14.80 | $14.82 | $14.53 | $14.53 | $14.53 | 3,544 |
| 2022-08-29 | $14.86 | $14.99 | $14.80 | $14.80 | $14.80 | 14,929 |
| 2022-08-26 | $15.39 | $15.39 | $15.02 | $15.02 | $15.02 | 4,053 |
| 2022-08-25 | $15.31 | $15.39 | $15.24 | $15.39 | $15.39 | 12,124 |
| 2022-08-24 | $14.98 | $15.21 | $14.90 | $15.01 | $15.01 | 9,884 |
| 2022-08-23 | $15.07 | $15.17 | $15.00 | $15.07 | $15.07 | 6,238 |
| 2022-08-22 | $15.28 | $15.40 | $15.15 | $15.15 | $15.15 | 19,256 |
| 2022-08-19 | $15.50 | $15.61 | $15.50 | $15.52 | $15.52 | 4,450 |
| 2022-08-18 | $15.71 | $15.73 | $15.67 | $15.68 | $15.68 | 1,444 |
| 2022-08-17 | $15.79 | $15.80 | $15.70 | $15.76 | $15.76 | 6,241 |
| 2022-08-16 | $15.95 | $15.96 | $15.80 | $15.89 | $15.89 | 6,532 |
| 2022-08-15 | $15.76 | $15.99 | $15.76 | $15.95 | $15.95 | 7,168 |
| 2022-08-12 | $15.75 | $15.81 | $15.65 | $15.81 | $15.81 | 13,682 |
| 2022-08-11 | $15.70 | $15.85 | $15.50 | $15.58 | $15.58 | 4,309 |
| 2022-08-10 | $15.53 | $15.70 | $15.53 | $15.70 | $15.70 | 12,337 |
| 2022-08-09 | $15.54 | $15.54 | $15.41 | $15.41 | $15.41 | 8,096 |
| 2022-08-08 | $15.72 | $15.75 | $15.53 | $15.61 | $15.61 | 20,194 |
| 2022-08-05 | $15.50 | $15.55 | $15.47 | $15.51 | $15.51 | 8,637 |
| 2022-08-04 | $15.57 | $15.68 | $15.51 | $15.60 | $15.60 | 10,403 |
| 2022-08-03 | $15.39 | $15.61 | $15.39 | $15.57 | $15.57 | 17,735 |
| 2022-08-02 | $15.25 | $15.61 | $15.25 | $15.36 | $15.36 | 4,474 |
| 2022-08-01 | $15.49 | $15.55 | $15.37 | $15.45 | $15.45 | 7,814 |
| 2022-07-29 | $15.42 | $15.63 | $15.41 | $15.50 | $15.50 | 7,997 |
| 2022-07-28 | $15.20 | $15.62 | $15.20 | $15.62 | $15.62 | 4,704 |
| 2022-07-27 | $15.00 | $15.15 | $14.91 | $15.14 | $15.14 | 4,941 |
| 2022-07-26 | $14.84 | $15.02 | $14.84 | $14.89 | $14.89 | 4,632 |
| 2022-07-25 | $14.91 | $15.00 | $14.67 | $14.67 | $14.67 | 5,657 |
| 2022-07-22 | $14.91 | $15.11 | $14.88 | $14.97 | $14.97 | 12,857 |
| 2022-07-21 | $14.67 | $15.00 | $14.67 | $14.98 | $14.98 | 10,897 |
| 2022-07-20 | $14.99 | $15.00 | $14.81 | $14.81 | $14.81 | 30,627 |
| 2022-07-19 | $14.72 | $14.96 | $14.70 | $14.94 | $14.94 | 16,463 |
| 2022-07-18 | $14.65 | $14.65 | $14.53 | $14.55 | $14.55 | 4,055 |
| 2022-07-15 | $14.66 | $14.78 | $14.60 | $14.64 | $14.64 | 11,980 |
| 2022-07-14 | $14.40 | $14.59 | $14.40 | $14.54 | $14.54 | 7,038 |
| 2022-07-13 | $14.47 | $14.74 | $14.37 | $14.62 | $14.62 | 8,358 |
| 2022-07-12 | $14.71 | $14.75 | $14.58 | $14.62 | $14.62 | 6,850 |
| 2022-07-11 | $14.77 | $14.85 | $14.60 | $14.74 | $14.74 | 10,630 |
| 2022-07-08 | $14.94 | $14.99 | $14.79 | $14.90 | $14.90 | 6,959 |
| 2022-07-07 | $14.92 | $15.10 | $14.92 | $15.01 | $15.01 | 12,587 |
| 2022-07-06 | $14.88 | $15.01 | $14.87 | $14.90 | $14.90 | 6,159 |
| 2022-07-05 | $14.71 | $14.90 | $14.58 | $14.87 | $14.87 | 12,516 |
| 2022-07-01 | $14.85 | $15.03 | $14.82 | $14.98 | $14.98 | 9,782 |
| 2022-06-30 | $14.59 | $14.95 | $14.59 | $14.81 | $14.81 | 53,347 |
| 2022-06-29 | $14.51 | $14.80 | $14.45 | $14.72 | $14.72 | 368,152 |
| 2022-06-28 | $15.39 | $15.46 | $15.01 | $15.01 | $14.93 | 17,029 |
| 2022-06-27 | $15.41 | $15.47 | $15.28 | $15.28 | $15.21 | 20,257 |
| 2022-06-24 | $15.30 | $15.39 | $15.30 | $15.39 | $15.32 | 1,560 |
| 2022-06-23 | $15.03 | $15.15 | $15.00 | $15.12 | $15.05 | 5,562 |
| 2022-06-22 | $14.52 | $14.99 | $14.52 | $14.83 | $14.76 | 18,417 |
| 2022-06-21 | $14.37 | $14.63 | $14.37 | $14.59 | $14.52 | 4,208 |
| 2022-06-17 | $14.23 | $14.33 | $14.12 | $14.26 | $14.19 | 14,354 |
| 2022-06-16 | $14.25 | $14.28 | $14.05 | $14.05 | $13.98 | 7,226 |
| 2022-06-15 | $14.46 | $14.57 | $14.20 | $14.20 | $14.13 | 3,823 |
| 2022-06-14 | $14.45 | $14.45 | $14.20 | $14.21 | $14.14 | 6,206 |
| 2022-06-13 | $14.66 | $14.66 | $14.32 | $14.32 | $14.25 | 5,176 |
| 2022-06-10 | $15.20 | $15.20 | $14.97 | $15.06 | $14.99 | 11,536 |
| 2022-06-09 | $15.61 | $15.67 | $15.39 | $15.39 | $15.31 | 1,990 |
| 2022-06-08 | $15.84 | $15.84 | $15.69 | $15.69 | $15.61 | 2,257 |
| 2022-06-07 | $15.50 | $15.76 | $15.50 | $15.76 | $15.68 | 4,117 |
| 2022-06-06 | $15.77 | $15.77 | $15.70 | $15.71 | $15.63 | 1,040 |
| 2022-06-03 | $15.63 | $15.73 | $15.58 | $15.66 | $15.58 | 2,792 |
| 2022-06-02 | $15.52 | $15.90 | $15.38 | $15.90 | $15.82 | 14,283 |
| 2022-06-01 | $15.49 | $15.50 | $15.48 | $15.50 | $15.42 | 3,079 |
| 2022-05-31 | $15.97 | $15.97 | $15.69 | $15.77 | $15.69 | 4,127 |
| 2022-05-27 | $15.50 | $15.83 | $15.50 | $15.78 | $15.70 | 3,551 |
| 2022-05-26 | $15.52 | $15.60 | $15.44 | $15.47 | $15.40 | 3,071 |
| 2022-05-25 | $15.30 | $15.47 | $15.20 | $15.45 | $15.38 | 7,465 |
| 2022-05-24 | $15.18 | $15.34 | $15.05 | $15.34 | $15.27 | 9,475 |
| 2022-05-23 | $15.14 | $15.27 | $15.11 | $15.25 | $15.17 | 4,333 |
| 2022-05-20 | $15.02 | $15.02 | $14.75 | $15.02 | $14.95 | 11,510 |
| 2022-05-19 | $14.61 | $15.00 | $14.61 | $14.91 | $14.84 | 13,689 |
| 2022-05-18 | $14.89 | $14.89 | $14.55 | $14.64 | $14.57 | 3,926 |
| 2022-05-17 | $14.94 | $14.94 | $14.80 | $14.93 | $14.86 | 6,020 |
| 2022-05-16 | $14.88 | $14.90 | $14.77 | $14.77 | $14.70 | 11,456 |
| 2022-05-13 | $14.56 | $14.88 | $14.54 | $14.88 | $14.81 | 14,447 |
| 2022-05-12 | $14.28 | $14.45 | $14.21 | $14.36 | $14.29 | 4,698 |
| 2022-05-11 | $14.66 | $14.66 | $14.37 | $14.40 | $14.33 | 10,791 |
| 2022-05-10 | $14.76 | $14.76 | $14.24 | $14.42 | $14.35 | 6,803 |
| 2022-05-09 | $15.09 | $15.13 | $14.52 | $14.62 | $14.55 | 12,978 |
| 2022-05-06 | $15.22 | $15.42 | $15.22 | $15.33 | $15.26 | 6,117 |
| 2022-05-05 | $15.66 | $15.66 | $15.35 | $15.41 | $15.34 | 15,756 |
| 2022-05-04 | $15.62 | $15.91 | $15.44 | $15.87 | $15.79 | 5,760 |
| 2022-05-03 | $15.41 | $15.75 | $15.41 | $15.53 | $15.45 | 62,632 |
| 2022-05-02 | $15.45 | $15.51 | $15.07 | $15.30 | $15.23 | 34,764 |
| 2022-04-29 | $15.89 | $15.90 | $15.51 | $15.56 | $15.49 | 9,301 |
| 2022-04-28 | $15.72 | $15.99 | $15.51 | $15.99 | $15.91 | 7,513 |
| 2022-04-27 | $15.66 | $15.79 | $15.61 | $15.62 | $15.54 | 7,234 |
| 2022-04-26 | $15.92 | $15.95 | $15.63 | $15.63 | $15.55 | 9,604 |
| 2022-04-25 | $15.96 | $15.99 | $15.81 | $15.97 | $15.89 | 5,544 |
| 2022-04-22 | $16.15 | $16.23 | $16.05 | $16.11 | $16.03 | 9,597 |
| 2022-04-21 | $16.53 | $16.53 | $16.20 | $16.31 | $16.23 | 20,386 |
| 2022-04-20 | $16.48 | $16.64 | $16.48 | $16.57 | $16.49 | 9,179 |
| 2022-04-19 | $16.16 | $16.47 | $16.09 | $16.46 | $16.38 | 4,443 |
| 2022-04-18 | $16.22 | $16.22 | $16.04 | $16.08 | $16.00 | 9,941 |
| 2022-04-14 | $16.28 | $16.32 | $16.24 | $16.24 | $16.16 | 10,974 |
| 2022-04-13 | $16.23 | $16.45 | $16.23 | $16.44 | $16.36 | 9,003 |
| 2022-04-12 | $16.40 | $16.40 | $16.27 | $16.29 | $16.21 | 8,148 |
| 2022-04-11 | $16.45 | $16.55 | $16.35 | $16.36 | $16.28 | 16,844 |
| 2022-04-08 | $16.68 | $16.68 | $16.53 | $16.60 | $16.52 | 10,241 |
| 2022-04-07 | $16.58 | $16.74 | $16.50 | $16.68 | $16.60 | 4,583 |
| 2022-04-06 | $16.57 | $16.76 | $16.57 | $16.76 | $16.68 | 5,525 |
| 2022-04-05 | $16.64 | $16.88 | $16.64 | $16.72 | $16.63 | 23,068 |
| 2022-04-04 | $16.58 | $16.75 | $16.57 | $16.75 | $16.67 | 6,337 |
| 2022-04-01 | $16.36 | $16.69 | $16.36 | $16.55 | $16.47 | 6,409 |
| 2022-03-31 | $16.55 | $16.69 | $16.45 | $16.49 | $16.41 | 7,148 |
| 2022-03-30 | $16.63 | $16.69 | $16.44 | $16.44 | $16.36 | 14,906 |
| 2022-03-29 | $16.45 | $16.66 | $16.40 | $16.59 | $16.51 | 5,363 |
| 2022-03-28 | $15.95 | $16.29 | $15.93 | $16.25 | $16.17 | 22,644 |
| 2022-03-25 | $16.00 | $16.00 | $15.88 | $15.94 | $15.86 | 23,225 |
| 2022-03-24 | $15.95 | $16.08 | $15.84 | $16.08 | $16.00 | 8,655 |
| 2022-03-23 | $16.00 | $16.02 | $15.95 | $15.97 | $15.89 | 9,705 |
| 2022-03-22 | $16.05 | $16.19 | $15.93 | $16.09 | $16.01 | 5,010 |
| 2022-03-21 | $16.00 | $16.15 | $15.89 | $15.91 | $15.83 | 10,879 |
| 2022-03-18 | $16.04 | $16.27 | $16.00 | $16.25 | $16.17 | 13,022 |
| 2022-03-17 | $15.57 | $15.88 | $15.57 | $15.83 | $15.75 | 6,308 |
| 2022-03-16 | $15.30 | $15.70 | $15.30 | $15.56 | $15.48 | 6,216 |
| 2022-03-15 | $15.14 | $15.15 | $15.06 | $15.11 | $15.04 | 9,415 |
| 2022-03-14 | $15.15 | $15.15 | $14.92 | $14.92 | $14.85 | 6,289 |
| 2022-03-11 | $15.64 | $15.64 | $15.29 | $15.29 | $15.22 | 2,992 |
| 2022-03-10 | $15.50 | $15.50 | $15.22 | $15.48 | $15.40 | 10,487 |
| 2022-03-09 | $15.60 | $15.87 | $15.60 | $15.69 | $15.61 | 9,193 |
| 2022-03-08 | $15.59 | $15.62 | $15.29 | $15.29 | $15.22 | 30,145 |
| 2022-03-07 | $15.79 | $15.79 | $15.48 | $15.59 | $15.51 | 17,333 |
| 2022-03-04 | $15.74 | $15.90 | $15.73 | $15.85 | $15.77 | 16,511 |
| 2022-03-03 | $15.95 | $15.96 | $15.78 | $15.91 | $15.83 | 15,631 |
| 2022-03-02 | $15.73 | $16.00 | $15.73 | $16.00 | $15.92 | 15,383 |
| 2022-03-01 | $15.67 | $15.78 | $15.58 | $15.63 | $15.55 | 5,809 |
| 2022-02-28 | $15.62 | $15.77 | $15.54 | $15.68 | $15.61 | 14,979 |
| 2022-02-25 | $15.56 | $15.81 | $15.47 | $15.81 | $15.73 | 9,877 |
| 2022-02-24 | $14.88 | $15.47 | $14.65 | $15.47 | $15.39 | 32,665 |
| 2022-02-23 | $15.53 | $15.53 | $15.18 | $15.33 | $15.26 | 5,610 |
| 2022-02-22 | $15.35 | $15.50 | $15.33 | $15.39 | $15.32 | 9,722 |
| 2022-02-18 | $15.59 | $15.59 | $15.40 | $15.51 | $15.43 | 9,611 |
| 2022-02-17 | $15.64 | $15.74 | $15.55 | $15.57 | $15.49 | 22,077 |
| 2022-02-16 | $15.77 | $15.81 | $15.56 | $15.75 | $15.67 | 30,892 |
| 2022-02-15 | $15.66 | $15.85 | $15.65 | $15.81 | $15.73 | 18,979 |
| 2022-02-14 | $15.54 | $15.63 | $15.41 | $15.47 | $15.40 | 11,057 |
| 2022-02-11 | $16.00 | $16.04 | $15.51 | $15.51 | $15.43 | 14,224 |
| 2022-02-10 | $16.14 | $16.44 | $16.04 | $16.04 | $15.96 | 30,909 |
| 2022-02-09 | $16.10 | $16.46 | $16.10 | $16.28 | $16.20 | 5,162 |
| 2022-02-08 | $15.92 | $16.03 | $15.86 | $15.95 | $15.87 | 10,308 |
| 2022-02-07 | $15.97 | $16.07 | $15.85 | $15.86 | $15.78 | 15,962 |
| 2022-02-04 | $15.99 | $16.10 | $15.87 | $16.01 | $15.93 | 13,618 |
| 2022-02-03 | $16.17 | $16.20 | $15.89 | $16.07 | $15.99 | 7,204 |
| 2022-02-02 | $16.38 | $16.39 | $16.21 | $16.31 | $16.23 | 22,687 |
| 2022-02-01 | $16.35 | $16.38 | $16.06 | $16.25 | $16.17 | 33,717 |
| 2022-01-31 | $15.90 | $16.39 | $15.84 | $16.39 | $16.31 | 105,595 |
| 2022-01-28 | $15.44 | $15.95 | $15.37 | $15.95 | $15.87 | 137,044 |
| 2022-01-27 | $15.91 | $16.20 | $15.39 | $15.45 | $15.37 | 65,515 |
| 2022-01-26 | $16.22 | $16.36 | $15.77 | $15.92 | $15.84 | 509,346 |
| 2022-01-25 | $15.97 | $16.27 | $15.89 | $16.11 | $16.03 | 15,090 |
| 2022-01-24 | $16.00 | $16.34 | $15.72 | $16.22 | $16.14 | 31,324 |
| 2022-01-21 | $16.24 | $16.50 | $16.11 | $16.19 | $16.11 | 66,014 |
| 2022-01-20 | $16.68 | $16.76 | $16.40 | $16.47 | $16.39 | 11,671 |
| 2022-01-19 | $16.70 | $16.94 | $16.52 | $16.52 | $16.44 | 18,067 |
| 2022-01-18 | $16.74 | $16.79 | $16.54 | $16.75 | $16.67 | 85,630 |
| 2022-01-14 | $16.89 | $16.89 | $16.56 | $16.82 | $16.74 | 59,548 |
| 2022-01-13 | $17.22 | $17.25 | $16.90 | $16.92 | $16.84 | 16,822 |
| 2022-01-12 | $17.30 | $17.34 | $17.00 | $17.14 | $17.06 | 78,490 |
| 2022-01-11 | $17.10 | $17.22 | $16.83 | $17.21 | $17.13 | 10,614 |
| 2022-01-10 | $17.23 | $17.23 | $16.81 | $17.07 | $16.99 | 65,158 |
| 2022-01-07 | $17.24 | $17.38 | $17.05 | $17.27 | $17.19 | 137,465 |
| 2022-01-06 | $17.28 | $17.38 | $16.93 | $17.30 | $17.22 | 28,044 |
| 2022-01-05 | $17.96 | $17.96 | $17.28 | $17.28 | $17.20 | 30,819 |
| 2022-01-04 | $18.51 | $18.51 | $17.98 | $17.98 | $17.89 | 21,618 |
| 2022-01-03 | $18.62 | $18.62 | $18.25 | $18.36 | $18.27 | 17,082 |
| 2021-12-31 | $18.47 | $18.62 | $18.47 | $18.51 | $18.42 | 10,451 |
| 2021-12-30 | $18.47 | $18.57 | $18.36 | $18.51 | $18.42 | 14,070 |
| 2021-12-29 | $18.61 | $18.61 | $18.43 | $18.60 | $18.34 | 41,107 |
| 2021-12-28 | $18.51 | $18.61 | $18.44 | $18.61 | $18.35 | 53,789 |
| 2021-12-27 | $18.24 | $18.50 | $18.24 | $18.50 | $18.25 | 23,207 |
| 2021-12-23 | $18.19 | $18.29 | $18.10 | $18.24 | $17.99 | 34,831 |
| 2021-12-22 | $18.00 | $18.20 | $17.98 | $18.18 | $17.93 | 36,714 |
| 2021-12-21 | $18.20 | $18.39 | $18.00 | $18.12 | $17.87 | 39,578 |
| 2021-12-20 | $17.98 | $18.07 | $17.85 | $18.05 | $17.80 | 32,342 |
| 2021-12-17 | $17.96 | $18.10 | $17.96 | $18.02 | $17.77 | 6,970 |
| 2021-12-16 | $18.04 | $18.10 | $17.92 | $17.98 | $17.73 | 10,235 |
| 2021-12-15 | $17.73 | $18.01 | $17.67 | $17.98 | $17.73 | 12,384 |
| 2021-12-14 | $17.87 | $17.87 | $17.51 | $17.69 | $17.45 | 18,059 |
| 2021-12-13 | $17.80 | $17.97 | $17.80 | $17.96 | $17.71 | 17,076 |
| 2021-12-10 | $17.89 | $17.90 | $17.76 | $17.85 | $17.60 | 3,782 |
| 2021-12-09 | $17.94 | $17.98 | $17.76 | $17.83 | $17.58 | 13,942 |
| 2021-12-08 | $17.98 | $18.05 | $17.79 | $17.99 | $17.74 | 9,592 |
| 2021-12-07 | $17.79 | $18.01 | $17.79 | $17.92 | $17.67 | 6,225 |
| 2021-12-06 | $17.57 | $17.65 | $17.47 | $17.57 | $17.33 | 8,864 |
| 2021-12-03 | $17.80 | $17.80 | $17.42 | $17.49 | $17.25 | 73,465 |
| 2021-12-02 | $17.60 | $17.78 | $17.53 | $17.71 | $17.47 | 14,061 |
| 2021-12-01 | $18.00 | $18.06 | $17.60 | $17.65 | $17.41 | 16,961 |
| 2021-11-30 | $17.90 | $18.22 | $17.80 | $17.83 | $17.58 | 50,948 |
| 2021-11-29 | $17.74 | $18.12 | $17.74 | $18.07 | $17.82 | 54,332 |
| 2021-11-26 | $17.96 | $18.00 | $17.74 | $17.74 | $17.49 | 12,341 |
| 2021-11-24 | $17.76 | $18.04 | $17.75 | $18.02 | $17.77 | 29,819 |
| 2021-11-23 | $17.77 | $17.83 | $17.68 | $17.76 | $17.52 | 14,948 |
| 2021-11-22 | $17.96 | $17.98 | $17.80 | $17.80 | $17.56 | 20,223 |
| 2021-11-19 | $17.99 | $18.00 | $17.77 | $17.84 | $17.59 | 30,274 |
| 2021-11-18 | $18.00 | $18.00 | $17.79 | $18.00 | $17.75 | 52,499 |
| 2021-11-17 | $17.86 | $17.96 | $17.79 | $17.89 | $17.64 | 8,193 |
| 2021-11-16 | $17.86 | $17.98 | $17.82 | $17.91 | $17.67 | 18,407 |
| 2021-11-15 | $17.75 | $17.80 | $17.75 | $17.79 | $17.54 | 25,191 |
| 2021-11-12 | $17.51 | $17.72 | $17.50 | $17.69 | $17.45 | 9,376 |
| 2021-11-11 | $17.35 | $17.52 | $17.35 | $17.48 | $17.24 | 23,790 |
| 2021-11-10 | $17.57 | $17.66 | $17.42 | $17.45 | $17.20 | 6,552 |
| 2021-11-09 | $17.58 | $17.74 | $17.58 | $17.68 | $17.43 | 11,074 |
| 2021-11-08 | $17.49 | $17.62 | $17.43 | $17.58 | $17.34 | 11,098 |
| 2021-11-05 | $17.65 | $17.65 | $17.41 | $17.47 | $17.23 | 10,973 |
| 2021-11-04 | $17.66 | $17.66 | $17.50 | $17.50 | $17.26 | 10,541 |
| 2021-11-03 | $17.65 | $17.70 | $17.50 | $17.70 | $17.46 | 18,157 |
| 2021-11-02 | $17.59 | $17.65 | $17.49 | $17.65 | $17.41 | 6,817 |
| 2021-11-01 | $17.40 | $17.57 | $17.38 | $17.56 | $17.32 | 7,337 |
| 2021-10-29 | $17.58 | $17.70 | $17.38 | $17.38 | $17.14 | 25,343 |
| 2021-10-28 | $17.55 | $17.65 | $17.49 | $17.61 | $17.37 | 14,976 |
| 2021-10-27 | $17.54 | $17.64 | $17.43 | $17.43 | $17.19 | 12,573 |
| 2021-10-26 | $17.67 | $17.67 | $17.52 | $17.60 | $17.36 | 6,549 |
| 2021-10-25 | $17.54 | $17.57 | $17.31 | $17.49 | $17.25 | 8,908 |
| 2021-10-22 | $17.38 | $17.57 | $17.37 | $17.50 | $17.26 | 27,148 |
| 2021-10-21 | $17.12 | $17.38 | $17.07 | $17.38 | $17.14 | 32,186 |
| 2021-10-20 | $16.94 | $17.21 | $16.94 | $17.21 | $16.97 | 24,860 |
| 2021-10-19 | $16.75 | $16.95 | $16.71 | $16.86 | $16.63 | 12,448 |
| 2021-10-18 | $16.60 | $16.80 | $16.60 | $16.70 | $16.47 | 23,727 |
| 2021-10-15 | $16.78 | $16.81 | $16.69 | $16.74 | $16.51 | 9,862 |
| 2021-10-14 | $16.59 | $16.76 | $16.59 | $16.70 | $16.47 | 61,234 |
| 2021-10-13 | $16.46 | $16.54 | $16.35 | $16.51 | $16.28 | 36,940 |
| 2021-10-12 | $16.37 | $16.49 | $16.30 | $16.37 | $16.14 | 9,672 |
| 2021-10-11 | $16.42 | $16.44 | $16.30 | $16.30 | $16.07 | 49,545 |
| 2021-10-08 | $16.68 | $16.75 | $16.44 | $16.44 | $16.21 | 21,039 |
| 2021-10-07 | $16.67 | $16.80 | $16.64 | $16.71 | $16.47 | 11,933 |
| 2021-10-06 | $16.45 | $16.61 | $16.23 | $16.53 | $16.30 | 13,995 |
| 2021-10-05 | $16.56 | $16.61 | $16.32 | $16.53 | $16.30 | 17,456 |
| 2021-10-04 | $16.67 | $16.67 | $16.50 | $16.61 | $16.39 | 9,463 |
| 2021-10-01 | $16.75 | $16.83 | $16.55 | $16.75 | $16.52 | 17,977 |
| 2021-09-30 | $16.91 | $17.06 | $16.70 | $16.75 | $16.52 | 49,842 |
| 2021-09-29 | $16.89 | $16.97 | $16.85 | $16.90 | $16.67 | 4,367 |
| 2021-09-28 | $16.94 | $16.94 | $16.61 | $16.80 | $16.57 | 9,670 |
| 2021-09-27 | $17.36 | $17.36 | $17.02 | $17.03 | $16.80 | 32,506 |
| 2021-09-24 | $17.61 | $17.61 | $17.38 | $17.42 | $17.18 | 8,988 |
| 2021-09-23 | $17.86 | $17.89 | $17.53 | $17.71 | $17.47 | 25,529 |
| 2021-09-22 | $17.84 | $17.97 | $17.68 | $17.93 | $17.68 | 23,156 |
| 2021-09-21 | $17.65 | $17.76 | $17.63 | $17.66 | $17.41 | 30,589 |
| 2021-09-20 | $17.74 | $17.74 | $17.40 | $17.61 | $17.37 | 34,283 |
| 2021-09-17 | $17.84 | $18.00 | $17.76 | $18.00 | $17.75 | 23,765 |
| 2021-09-16 | $17.92 | $17.92 | $17.75 | $17.76 | $17.52 | 22,248 |
| 2021-09-15 | $17.93 | $17.93 | $17.80 | $17.89 | $17.64 | 4,920 |
| 2021-09-14 | $17.89 | $17.96 | $17.80 | $17.80 | $17.55 | 21,600 |
| 2021-09-13 | $17.94 | $17.95 | $17.80 | $17.89 | $17.64 | 47,386 |
| 2021-09-10 | $18.04 | $18.04 | $17.79 | $17.88 | $17.63 | 31,744 |
| 2021-09-09 | $18.40 | $18.40 | $18.00 | $18.03 | $17.78 | 19,507 |
| 2021-09-08 | $18.39 | $18.40 | $18.30 | $18.37 | $18.12 | 10,882 |
| 2021-09-07 | $18.58 | $19.09 | $18.25 | $18.42 | $18.17 | 60,818 |
| 2021-09-03 | $18.30 | $18.53 | $18.25 | $18.53 | $18.27 | 6,806 |
| 2021-09-02 | $18.27 | $18.41 | $18.15 | $18.38 | $18.13 | 23,277 |
| 2021-09-01 | $18.00 | $18.27 | $17.98 | $18.27 | $18.02 | 14,736 |
| 2021-08-31 | $17.79 | $17.98 | $17.79 | $17.86 | $17.61 | 33,037 |
| 2021-08-30 | $17.58 | $17.87 | $17.58 | $17.87 | $17.62 | 14,118 |
| 2021-08-27 | $17.38 | $17.58 | $17.23 | $17.57 | $17.33 | 11,140 |
| 2021-08-26 | $17.44 | $17.46 | $17.30 | $17.44 | $17.20 | 2,597 |
| 2021-08-25 | $17.69 | $17.69 | $17.46 | $17.53 | $17.29 | 18,288 |
| 2021-08-24 | $17.74 | $17.74 | $17.59 | $17.61 | $17.37 | 12,346 |
| 2021-08-23 | $17.74 | $17.75 | $17.50 | $17.73 | $17.48 | 14,799 |
| 2021-08-20 | $17.67 | $17.69 | $17.46 | $17.65 | $17.41 | 8,969 |
| 2021-08-19 | $17.25 | $17.53 | $17.25 | $17.53 | $17.29 | 22,367 |
| 2021-08-18 | $17.38 | $17.46 | $17.32 | $17.40 | $17.16 | 4,920 |
| 2021-08-17 | $17.52 | $17.69 | $17.35 | $17.53 | $17.29 | 35,705 |
| 2021-08-16 | $17.54 | $17.58 | $17.47 | $17.52 | $17.28 | 18,454 |
| 2021-08-13 | $17.53 | $17.69 | $17.32 | $17.69 | $17.45 | 22,046 |
| 2021-08-12 | $17.38 | $17.53 | $17.27 | $17.44 | $17.20 | 7,885 |
| 2021-08-11 | $17.50 | $17.50 | $17.35 | $17.44 | $17.20 | 12,357 |
| 2021-08-10 | $17.62 | $17.62 | $17.35 | $17.41 | $17.17 | 21,196 |
| 2021-08-09 | $17.66 | $18.03 | $17.52 | $17.52 | $17.28 | 13,210 |
| 2021-08-06 | $17.60 | $17.68 | $17.52 | $17.62 | $17.37 | 14,515 |
| 2021-08-05 | $17.71 | $17.71 | $17.48 | $17.61 | $17.37 | 7,073 |
| 2021-08-04 | $17.50 | $17.68 | $17.50 | $17.64 | $17.40 | 7,363 |
| 2021-08-03 | $17.41 | $17.54 | $17.38 | $17.45 | $17.21 | 4,655 |
| 2021-08-02 | $17.39 | $17.49 | $17.32 | $17.41 | $17.17 | 10,495 |
| 2021-07-30 | $17.32 | $17.43 | $17.25 | $17.36 | $17.12 | 5,291 |
| 2021-07-29 | $17.43 | $17.43 | $17.10 | $17.19 | $16.95 | 18,671 |
| 2021-07-28 | $17.30 | $17.30 | $17.17 | $17.30 | $17.06 | 4,554 |
| 2021-07-27 | $17.15 | $17.21 | $17.10 | $17.18 | $16.94 | 8,708 |
| 2021-07-26 | $17.23 | $17.29 | $17.14 | $17.29 | $17.05 | 21,901 |
| 2021-07-23 | $17.33 | $17.33 | $17.10 | $17.31 | $17.07 | 8,144 |
| 2021-07-22 | $17.44 | $17.44 | $17.11 | $17.20 | $16.96 | 28,755 |
| 2021-07-21 | $17.53 | $17.53 | $17.34 | $17.40 | $17.16 | 20,055 |
| 2021-07-20 | $17.55 | $17.55 | $17.34 | $17.51 | $17.27 | 8,674 |
| 2021-07-19 | $17.42 | $17.49 | $17.23 | $17.41 | $17.17 | 10,305 |
| 2021-07-16 | $17.71 | $17.71 | $17.37 | $17.37 | $17.13 | 27,415 |
| 2021-07-15 | $17.48 | $17.59 | $17.40 | $17.40 | $17.16 | 3,058 |
| 2021-07-14 | $17.57 | $17.59 | $17.43 | $17.52 | $17.28 | 21,959 |
| 2021-07-13 | $17.60 | $17.61 | $17.41 | $17.49 | $17.25 | 16,246 |
| 2021-07-12 | $17.48 | $17.62 | $17.43 | $17.62 | $17.38 | 8,888 |
| 2021-07-09 | $17.51 | $17.51 | $17.30 | $17.48 | $17.24 | 8,202 |
| 2021-07-08 | $17.28 | $17.44 | $17.28 | $17.37 | $17.13 | 8,355 |
| 2021-07-07 | $17.47 | $17.50 | $17.39 | $17.50 | $17.26 | 13,658 |
| 2021-07-06 | $17.26 | $17.43 | $17.24 | $17.38 | $17.14 | 23,664 |
| 2021-07-02 | $17.13 | $17.27 | $17.13 | $17.26 | $17.02 | 15,278 |
| 2021-07-01 | $17.24 | $17.24 | $17.05 | $17.13 | $16.89 | 12,661 |
| 2021-06-30 | $17.30 | $17.30 | $17.24 | $17.24 | $17.00 | 6,021 |
| 2021-06-29 | $17.38 | $17.39 | $17.24 | $17.29 | $17.05 | 16,258 |
| 2021-06-28 | $17.23 | $17.33 | $17.23 | $17.33 | $17.02 | 17,691 |
| 2021-06-25 | $17.01 | $17.23 | $17.01 | $17.23 | $16.93 | 9,210 |
| 2021-06-24 | $17.20 | $17.24 | $17.00 | $17.08 | $16.78 | 9,202 |
| 2021-06-23 | $17.33 | $17.33 | $17.08 | $17.15 | $16.85 | 14,611 |
| 2021-06-22 | $17.28 | $17.34 | $17.15 | $17.22 | $16.92 | 14,663 |
| 2021-06-21 | $17.28 | $17.38 | $17.03 | $17.21 | $16.91 | 9,614 |
| 2021-06-18 | $17.29 | $17.34 | $17.23 | $17.27 | $16.97 | 5,854 |
| 2021-06-17 | $17.20 | $17.32 | $17.00 | $17.25 | $16.94 | 8,689 |
| 2021-06-16 | $17.40 | $17.48 | $17.16 | $17.25 | $16.95 | 39,985 |
| 2021-06-15 | $17.60 | $17.60 | $17.35 | $17.50 | $17.19 | 10,149 |
| 2021-06-14 | $17.47 | $17.61 | $17.43 | $17.59 | $17.28 | 33,485 |
| 2021-06-11 | $17.70 | $17.70 | $17.33 | $17.43 | $17.12 | 10,821 |
| 2021-06-10 | $17.25 | $17.59 | $17.00 | $17.57 | $17.26 | 11,638 |
| 2021-06-09 | $17.44 | $17.51 | $17.32 | $17.38 | $17.07 | 9,551 |
| 2021-06-08 | $17.34 | $17.40 | $17.25 | $17.33 | $17.02 | 11,960 |
| 2021-06-07 | $17.06 | $17.34 | $16.98 | $17.25 | $16.95 | 11,334 |
| 2021-06-04 | $16.96 | $16.98 | $16.90 | $16.94 | $16.64 | 11,321 |
| 2021-06-03 | $16.78 | $16.85 | $16.70 | $16.78 | $16.48 | 8,348 |
| 2021-06-02 | $16.69 | $16.80 | $16.53 | $16.74 | $16.45 | 8,006 |
| 2021-06-01 | $16.46 | $16.55 | $16.41 | $16.53 | $16.24 | 15,972 |
| 2021-05-28 | $16.49 | $16.49 | $16.36 | $16.41 | $16.12 | 3,461 |
| 2021-05-27 | $16.23 | $16.44 | $16.23 | $16.36 | $16.07 | 16,190 |
| 2021-05-26 | $16.34 | $16.47 | $16.32 | $16.32 | $16.03 | 12,275 |
| 2021-05-25 | $16.32 | $16.32 | $16.13 | $16.23 | $15.94 | 14,615 |
| 2021-05-24 | $16.03 | $16.23 | $16.03 | $16.17 | $15.89 | 2,837 |
| 2021-05-21 | $16.25 | $16.25 | $15.97 | $16.07 | $15.79 | 8,062 |
| 2021-05-20 | $15.94 | $16.17 | $15.94 | $16.12 | $15.84 | 9,781 |
| 2021-05-19 | $15.89 | $16.00 | $15.75 | $15.90 | $15.62 | 12,749 |
| 2021-05-18 | $15.87 | $16.09 | $15.86 | $15.92 | $15.64 | 7,945 |
| 2021-05-17 | $15.79 | $15.91 | $15.79 | $15.86 | $15.58 | 6,814 |
| 2021-05-14 | $15.85 | $15.96 | $15.75 | $15.96 | $15.67 | 4,909 |
| 2021-05-13 | $15.72 | $15.72 | $15.59 | $15.61 | $15.34 | 8,337 |
| 2021-05-12 | $15.80 | $15.80 | $15.53 | $15.59 | $15.32 | 27,625 |
| 2021-05-11 | $15.91 | $15.94 | $15.73 | $15.83 | $15.55 | 19,750 |
| 2021-05-10 | $16.23 | $16.23 | $16.00 | $16.03 | $15.75 | 18,056 |
| 2021-05-07 | $16.08 | $16.18 | $15.97 | $16.18 | $15.90 | 39,405 |
| 2021-05-06 | $16.05 | $16.06 | $15.85 | $15.87 | $15.59 | 27,439 |
| 2021-05-05 | $16.06 | $16.09 | $15.91 | $16.05 | $15.77 | 19,062 |
| 2021-05-04 | $16.11 | $16.22 | $16.04 | $16.06 | $15.78 | 17,953 |
| 2021-05-03 | $16.53 | $16.56 | $16.34 | $16.36 | $16.07 | 30,289 |
| 2021-04-30 | $16.43 | $16.60 | $16.43 | $16.60 | $16.31 | 41,742 |
| 2021-04-29 | $16.67 | $16.67 | $16.25 | $16.41 | $16.12 | 32,578 |
| 2021-04-28 | $16.64 | $16.70 | $16.49 | $16.70 | $16.41 | 19,475 |
| 2021-04-27 | $16.72 | $16.72 | $16.47 | $16.58 | $16.29 | 11,984 |
| 2021-04-26 | $16.64 | $16.64 | $16.54 | $16.63 | $16.34 | 23,650 |
| 2021-04-23 | $16.57 | $16.64 | $16.44 | $16.58 | $16.29 | 18,309 |
| 2021-04-22 | $16.57 | $16.57 | $16.36 | $16.39 | $16.10 | 34,085 |
| 2021-04-21 | $16.50 | $16.58 | $16.47 | $16.50 | $16.21 | 46,775 |
| 2021-04-20 | $16.35 | $16.50 | $16.33 | $16.48 | $16.19 | 532,520 |
| 2021-04-19 | $16.25 | $16.34 | $16.25 | $16.34 | $16.05 | 27,177 |
| 2021-04-16 | $16.38 | $16.38 | $16.18 | $16.25 | $15.96 | 14,365 |
| 2021-04-15 | $16.11 | $16.32 | $16.07 | $16.32 | $16.03 | 7,501 |
| 2021-04-14 | $16.08 | $16.19 | $15.95 | $15.96 | $15.68 | 21,931 |
| 2021-04-13 | $15.96 | $16.16 | $15.96 | $16.10 | $15.82 | 8,088 |
| 2021-04-12 | $15.99 | $16.00 | $15.82 | $16.00 | $15.72 | 41,284 |
| 2021-04-09 | $16.00 | $16.00 | $15.80 | $15.88 | $15.60 | 22,212 |
| 2021-04-08 | $15.98 | $16.22 | $15.95 | $15.95 | $15.67 | 11,532 |
| 2021-04-07 | $16.06 | $16.09 | $15.95 | $16.00 | $15.72 | 15,144 |
| 2021-04-06 | $16.17 | $16.17 | $15.91 | $16.08 | $15.80 | 34,741 |
| 2021-04-05 | $16.06 | $16.08 | $15.90 | $16.03 | $15.74 | 31,865 |
| 2021-04-01 | $15.88 | $15.88 | $15.71 | $15.87 | $15.59 | 15,644 |
| 2021-03-31 | $15.55 | $15.80 | $15.51 | $15.63 | $15.35 | 15,253 |
| 2021-03-30 | $15.70 | $15.70 | $15.53 | $15.53 | $15.26 | 14,944 |
| 2021-03-29 | $15.50 | $15.72 | $15.48 | $15.70 | $15.42 | 13,175 |
| 2021-03-26 | $15.33 | $15.44 | $15.25 | $15.43 | $15.16 | 7,273 |
| 2021-03-25 | $15.01 | $15.21 | $15.01 | $15.13 | $14.86 | 4,441 |
| 2021-03-24 | $15.53 | $15.53 | $15.17 | $15.17 | $14.90 | 7,729 |
| 2021-03-23 | $15.30 | $15.62 | $15.30 | $15.38 | $15.11 | 20,368 |
| 2021-03-22 | $15.38 | $15.57 | $15.27 | $15.51 | $15.23 | 24,805 |
| 2021-03-19 | $15.34 | $15.49 | $15.22 | $15.35 | $15.08 | 6,405 |
| 2021-03-18 | $15.48 | $15.48 | $15.24 | $15.31 | $15.04 | 8,859 |
| 2021-03-17 | $15.46 | $15.53 | $15.16 | $15.40 | $15.13 | 23,563 |
| 2021-03-16 | $15.47 | $15.60 | $15.40 | $15.46 | $15.19 | 10,073 |
| 2021-03-15 | $15.11 | $15.45 | $15.10 | $15.40 | $15.13 | 17,966 |
| 2021-03-12 | $15.02 | $15.20 | $14.80 | $15.15 | $14.88 | 12,444 |
| 2021-03-11 | $14.96 | $15.25 | $14.92 | $15.20 | $14.93 | 16,528 |
| 2021-03-10 | $14.88 | $14.94 | $14.75 | $14.79 | $14.53 | 38,231 |
| 2021-03-09 | $14.56 | $14.81 | $14.45 | $14.75 | $14.49 | 15,571 |
| 2021-03-08 | $14.56 | $14.64 | $14.41 | $14.43 | $14.18 | 6,583 |
| 2021-03-05 | $14.54 | $14.65 | $14.10 | $14.58 | $14.32 | 16,117 |
| 2021-03-04 | $14.62 | $14.78 | $14.34 | $14.40 | $14.15 | 26,128 |
| 2021-03-03 | $15.15 | $15.15 | $14.58 | $14.79 | $14.53 | 35,311 |
| 2021-03-02 | $15.41 | $15.41 | $15.00 | $15.00 | $14.74 | 43,308 |
| 2021-03-01 | $16.69 | $16.69 | $15.45 | $16.22 | $15.93 | 22,368 |
| 2021-02-26 | $15.56 | $15.64 | $15.44 | $15.45 | $15.18 | 18,017 |
| 2021-02-25 | $15.86 | $15.86 | $15.35 | $15.41 | $15.14 | 18,790 |
| 2021-02-24 | $15.73 | $15.75 | $15.52 | $15.66 | $15.38 | 8,547 |
| 2021-02-23 | $15.90 | $15.90 | $15.60 | $15.62 | $15.34 | 18,294 |
| 2021-02-22 | $16.11 | $16.11 | $15.80 | $15.85 | $15.57 | 20,387 |
| 2021-02-19 | $16.10 | $16.35 | $16.00 | $16.23 | $15.94 | 14,159 |
| 2021-02-18 | $16.06 | $16.12 | $16.02 | $16.04 | $15.76 | 12,992 |
| 2021-02-17 | $16.43 | $16.43 | $15.95 | $16.06 | $15.78 | 27,828 |
| 2021-02-16 | $16.35 | $16.46 | $15.95 | $16.10 | $15.82 | 38,433 |
| 2021-02-12 | $16.25 | $16.30 | $16.13 | $16.21 | $15.92 | 12,257 |
| 2021-02-11 | $16.50 | $16.62 | $16.20 | $16.30 | $16.01 | 19,396 |
| 2021-02-10 | $16.56 | $16.60 | $16.37 | $16.46 | $16.17 | 19,178 |
| 2021-02-09 | $16.43 | $16.52 | $16.34 | $16.37 | $16.08 | 28,167 |
| 2021-02-08 | $16.35 | $16.48 | $16.11 | $16.34 | $16.05 | 45,176 |
| 2021-02-05 | $16.34 | $16.41 | $16.15 | $16.29 | $16.00 | 16,971 |
| 2021-02-04 | $16.22 | $16.36 | $16.10 | $16.34 | $16.05 | 19,411 |
| 2021-02-03 | $17.11 | $17.11 | $16.13 | $16.22 | $15.93 | 34,739 |
| 2021-02-02 | $16.66 | $16.68 | $16.36 | $16.53 | $16.23 | 37,878 |
| 2021-02-01 | $16.27 | $16.46 | $15.94 | $16.34 | $16.05 | 38,327 |
| 2021-01-29 | $16.03 | $16.08 | $15.73 | $15.74 | $15.46 | 23,240 |
| 2021-01-28 | $15.98 | $16.15 | $15.80 | $15.96 | $15.68 | 14,637 |
| 2021-01-27 | $16.22 | $16.37 | $15.80 | $15.80 | $15.52 | 38,533 |
| 2021-01-26 | $16.20 | $16.35 | $16.09 | $16.22 | $15.94 | 38,731 |
| 2021-01-25 | $16.21 | $16.27 | $16.00 | $16.16 | $15.88 | 31,473 |
| 2021-01-22 | $16.03 | $16.11 | $15.95 | $16.00 | $15.72 | 11,859 |
| 2021-01-21 | $16.00 | $16.05 | $15.89 | $16.03 | $15.75 | 22,518 |
| 2021-01-20 | $16.00 | $16.09 | $15.91 | $16.02 | $15.74 | 24,739 |
| 2021-01-19 | $15.92 | $15.92 | $15.73 | $15.81 | $15.53 | 63,685 |
| 2021-01-15 | $15.45 | $15.61 | $15.40 | $15.61 | $15.33 | 7,160 |
| 2021-01-14 | $15.10 | $15.56 | $15.10 | $15.44 | $15.16 | 15,001 |
| 2021-01-13 | $15.22 | $15.35 | $15.18 | $15.21 | $14.94 | 10,694 |
| 2021-01-12 | $15.31 | $15.31 | $15.15 | $15.22 | $14.95 | 8,281 |
| 2021-01-11 | $15.01 | $15.50 | $15.00 | $15.24 | $14.97 | 16,047 |
| 2021-01-08 | $15.33 | $15.57 | $15.33 | $15.43 | $15.16 | 21,098 |
| 2021-01-07 | $15.18 | $15.28 | $15.15 | $15.28 | $15.01 | 12,546 |
| 2021-01-06 | $15.39 | $15.39 | $15.06 | $15.26 | $14.99 | 17,238 |
| 2021-01-05 | $15.19 | $15.40 | $15.19 | $15.39 | $15.12 | 3,328 |
| 2021-01-04 | $15.69 | $15.70 | $15.00 | $15.32 | $15.05 | 35,678 |
| 2020-12-31 | $15.50 | $15.61 | $15.29 | $15.58 | $15.31 | 20,895 |
| 2020-12-30 | $15.32 | $15.48 | $15.31 | $15.45 | $15.18 | 5,112 |
| 2020-12-29 | $15.50 | $15.64 | $15.11 | $15.17 | $14.86 | 20,039 |
| 2020-12-28 | $15.54 | $15.54 | $15.17 | $15.39 | $15.07 | 23,929 |
| 2020-12-24 | $15.28 | $15.37 | $15.02 | $15.18 | $14.87 | 6,038 |
| 2020-12-23 | $15.40 | $15.48 | $15.17 | $15.17 | $14.85 | 15,187 |
| 2020-12-22 | $15.20 | $15.36 | $15.02 | $15.36 | $15.04 | 8,097 |
| 2020-12-21 | $15.13 | $15.19 | $15.05 | $15.09 | $14.78 | 14,674 |
| 2020-12-18 | $15.09 | $15.29 | $15.05 | $15.05 | $14.74 | 11,918 |
| 2020-12-17 | $14.94 | $15.16 | $14.94 | $15.16 | $14.85 | 5,749 |
| 2020-12-16 | $14.86 | $15.03 | $14.82 | $14.95 | $14.64 | 9,230 |
| 2020-12-15 | $14.84 | $14.94 | $14.84 | $14.92 | $14.61 | 4,915 |
| 2020-12-14 | $14.85 | $15.00 | $14.85 | $14.88 | $14.57 | 12,334 |
| 2020-12-11 | $14.80 | $14.85 | $14.68 | $14.85 | $14.55 | 29,545 |
| 2020-12-10 | $14.90 | $14.97 | $14.81 | $14.93 | $14.62 | 5,990 |
| 2020-12-09 | $15.35 | $15.37 | $14.79 | $14.90 | $14.59 | 22,298 |
| 2020-12-08 | $15.21 | $15.21 | $15.10 | $15.20 | $14.89 | 35,363 |
| 2020-12-07 | $15.30 | $15.30 | $15.21 | $15.21 | $14.90 | 11,388 |
| 2020-12-04 | $15.23 | $15.25 | $15.15 | $15.22 | $14.90 | 6,498 |
| 2020-12-03 | $14.95 | $15.15 | $14.95 | $15.09 | $14.78 | 24,964 |
| 2020-12-02 | $15.20 | $15.20 | $14.98 | $15.04 | $14.73 | 11,447 |
| 2020-12-01 | $15.25 | $15.25 | $15.15 | $15.20 | $14.89 | 6,105 |
| 2020-11-30 | $15.02 | $15.08 | $14.98 | $15.04 | $14.74 | 10,200 |
| 2020-11-27 | $15.00 | $15.17 | $15.00 | $15.12 | $14.81 | 3,347 |
| 2020-11-25 | $14.89 | $15.01 | $14.89 | $14.97 | $14.67 | 6,466 |
| 2020-11-24 | $15.02 | $15.02 | $14.85 | $14.89 | $14.58 | 10,020 |
| 2020-11-23 | $15.10 | $15.20 | $14.95 | $15.01 | $14.70 | 11,366 |
| 2020-11-20 | $15.19 | $15.23 | $15.04 | $15.10 | $14.79 | 5,493 |
| 2020-11-19 | $15.20 | $15.25 | $15.10 | $15.18 | $14.87 | 14,815 |
| 2020-11-18 | $15.29 | $16.04 | $15.13 | $15.21 | $14.89 | 29,710 |
| 2020-11-17 | $15.30 | $15.30 | $15.16 | $15.16 | $14.85 | 14,564 |
| 2020-11-16 | $15.50 | $15.50 | $15.23 | $15.28 | $14.97 | 25,506 |
| 2020-11-13 | $15.26 | $15.39 | $15.20 | $15.34 | $15.03 | 7,067 |
| 2020-11-12 | $15.30 | $15.30 | $15.09 | $15.13 | $14.82 | 17,966 |
| 2020-11-11 | $15.10 | $15.22 | $15.10 | $15.20 | $14.88 | 8,712 |
| 2020-11-10 | $15.04 | $15.04 | $14.71 | $14.76 | $14.45 | 11,943 |
| 2020-11-09 | $16.80 | $16.80 | $15.16 | $15.16 | $14.85 | 25,569 |
| 2020-11-06 | $15.60 | $15.60 | $15.47 | $15.58 | $15.26 | 20,351 |
| 2020-11-05 | $15.39 | $15.50 | $15.33 | $15.47 | $15.15 | 7,232 |
| 2020-11-04 | $15.09 | $15.39 | $14.69 | $15.18 | $14.87 | 36,139 |
| 2020-11-03 | $15.00 | $15.00 | $14.67 | $14.79 | $14.48 | 12,426 |
| 2020-11-02 | $14.50 | $14.70 | $14.50 | $14.58 | $14.28 | 10,266 |
| 2020-10-30 | $14.65 | $14.65 | $14.36 | $14.44 | $14.14 | 8,754 |
| 2020-10-29 | $14.66 | $14.90 | $14.66 | $14.77 | $14.47 | 22,159 |
Global X Data Center REITs & Digital Infrastructure ETF (VPN) News Headlines
Recent Global X Data Center REITs & Digital Infrastructure ETF (VPN) News
Similar Companies to Global X Data Center REITs & Digital Infrastructure ETF (VPN) 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 | -- | -- | -- |