Global X Wind Energy ETF (WNDY) Exchange: NASDAQ
Data as of Oct. 6, 2025
$12.35 ($0.00) 0.00%
Global X Wind Energy ETF - Daily Information
Click for more stock information on Global X Wind Energy ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $12.35 |
| Previous Close | $12.35 |
| High | $12.35 |
| Low | $12.35 |
| Adjusted Open | $12.35 |
| Previous Adjusted Close | $12.35 |
| Adjusted High | $12.35 |
| Adjusted Low | $12.35 |
About Global X Wind Energy ETF (WNDY)
Global X Wind Energy ETF
Invest in Global X Wind Energy ETF (WNDY)
Historical Stock Data for Global X Wind Energy ETF (WNDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-17 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-09-16 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-09-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-09-12 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-09-11 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-09-10 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-09-09 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-09-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-09-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-09-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-09-03 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-09-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-08-29 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-08-28 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-08-27 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-08-26 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-08-25 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-08-22 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 31 |
| 2025-08-21 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 55 |
| 2025-08-20 | $12.31 | $12.35 | $12.31 | $12.35 | $12.35 | 349 |
| 2025-08-19 | $12.36 | $12.36 | $12.32 | $12.32 | $12.32 | 311 |
| 2025-08-18 | $12.33 | $12.33 | $12.27 | $12.31 | $12.31 | 981 |
| 2025-08-15 | $12.27 | $12.39 | $12.27 | $12.39 | $12.39 | 259 |
| 2025-08-14 | $12.22 | $12.22 | $12.02 | $12.06 | $12.06 | 569 |
| 2025-08-13 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 444 |
| 2025-08-12 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 207 |
| 2025-08-11 | $12.13 | $12.21 | $12.05 | $12.21 | $12.21 | 15,809 |
| 2025-08-08 | $12.84 | $12.84 | $12.80 | $12.81 | $12.81 | 10,990 |
| 2025-08-07 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 444 |
| 2025-08-06 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 59 |
| 2025-08-05 | $12.73 | $12.77 | $12.73 | $12.77 | $12.77 | 310 |
| 2025-08-04 | $12.69 | $12.74 | $12.69 | $12.74 | $12.74 | 190 |
| 2025-08-01 | $12.65 | $12.65 | $12.62 | $12.65 | $12.65 | 1,034 |
| 2025-07-31 | $12.59 | $12.60 | $12.59 | $12.60 | $12.60 | 117 |
| 2025-07-30 | $12.73 | $12.73 | $12.70 | $12.70 | $12.70 | 1,527 |
| 2025-07-29 | $12.89 | $12.89 | $12.86 | $12.86 | $12.86 | 110 |
| 2025-07-28 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 72 |
| 2025-07-25 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 21 |
| 2025-07-24 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 136 |
| 2025-07-23 | $13.13 | $13.17 | $13.13 | $13.17 | $13.17 | 222 |
| 2025-07-22 | $13.00 | $13.16 | $13.00 | $13.16 | $13.16 | 1,390 |
| 2025-07-21 | $12.78 | $12.82 | $12.78 | $12.82 | $12.82 | 432 |
| 2025-07-18 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 319 |
| 2025-07-17 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 7 |
| 2025-07-16 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 196 |
| 2025-07-15 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 121 |
| 2025-07-14 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 175 |
| 2025-07-11 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 304 |
| 2025-07-10 | $12.56 | $12.56 | $12.50 | $12.50 | $12.50 | 469 |
| 2025-07-09 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 72 |
| 2025-07-08 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 73 |
| 2025-07-07 | $12.50 | $12.51 | $12.50 | $12.51 | $12.51 | 1,592 |
| 2025-07-03 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 249 |
| 2025-07-02 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 198 |
| 2025-07-01 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 330 |
| 2025-06-30 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 52 |
| 2025-06-27 | $12.17 | $12.17 | $12.13 | $12.13 | $12.13 | 333 |
| 2025-06-26 | $12.29 | $12.29 | $12.27 | $12.27 | $12.26 | 1,176 |
| 2025-06-25 | $12.12 | $12.12 | $12.12 | $12.12 | $12.10 | 52 |
| 2025-06-24 | $12.16 | $12.16 | $12.16 | $12.16 | $12.14 | 327 |
| 2025-06-23 | $11.87 | $11.87 | $11.87 | $11.87 | $11.85 | 61 |
| 2025-06-20 | $11.95 | $11.95 | $11.86 | $11.86 | $11.84 | 370 |
| 2025-06-18 | $12.01 | $12.01 | $11.96 | $11.96 | $11.94 | 350 |
| 2025-06-17 | $11.99 | $11.99 | $11.99 | $11.99 | $11.97 | 469 |
| 2025-06-16 | $12.26 | $12.26 | $12.19 | $12.26 | $12.25 | 1,499 |
| 2025-06-13 | $11.97 | $11.97 | $11.97 | $11.97 | $11.95 | 220 |
| 2025-06-12 | $12.09 | $12.09 | $12.09 | $12.09 | $12.07 | 66 |
| 2025-06-11 | $11.98 | $11.98 | $11.98 | $11.98 | $11.96 | 97 |
| 2025-06-10 | $11.93 | $11.93 | $11.90 | $11.90 | $11.88 | 273 |
| 2025-06-09 | $11.86 | $11.86 | $11.64 | $11.64 | $11.63 | 378 |
| 2025-06-06 | $11.83 | $11.83 | $11.83 | $11.83 | $11.81 | 78 |
| 2025-06-05 | $11.75 | $11.76 | $11.75 | $11.76 | $11.74 | 307 |
| 2025-06-04 | $11.71 | $11.71 | $11.71 | $11.71 | $11.69 | 116 |
| 2025-06-03 | $11.64 | $11.64 | $11.64 | $11.64 | $11.63 | 67 |
| 2025-06-02 | $11.57 | $11.57 | $11.46 | $11.46 | $11.45 | 545 |
| 2025-05-30 | $11.66 | $11.66 | $11.66 | $11.66 | $11.65 | 82 |
| 2025-05-29 | $11.55 | $11.55 | $11.55 | $11.55 | $11.54 | 45 |
| 2025-05-28 | $11.66 | $11.66 | $11.66 | $11.66 | $11.65 | 157 |
| 2025-05-27 | $11.44 | $11.44 | $11.41 | $11.44 | $11.43 | 2,261 |
| 2025-05-23 | $11.37 | $11.42 | $11.37 | $11.42 | $11.42 | 369 |
| 2025-05-22 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 34 |
| 2025-05-21 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 78 |
| 2025-05-20 | $11.80 | $11.86 | $11.80 | $11.86 | $11.86 | 650 |
| 2025-05-19 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 228 |
| 2025-05-16 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 54 |
| 2025-05-15 | $11.54 | $11.55 | $11.54 | $11.55 | $11.55 | 316 |
| 2025-05-14 | $11.61 | $11.61 | $11.40 | $11.40 | $11.40 | 1,386 |
| 2025-05-13 | $11.61 | $11.65 | $11.58 | $11.65 | $11.65 | 390 |
| 2025-05-12 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 208 |
| 2025-05-09 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 27 |
| 2025-05-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 115 |
| 2025-05-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 11 |
| 2025-05-06 | $11.15 | $11.21 | $11.15 | $11.21 | $11.21 | 135 |
| 2025-05-05 | $10.99 | $11.00 | $10.98 | $11.00 | $11.00 | 274 |
| 2025-05-02 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 44 |
| 2025-05-01 | $10.95 | $10.95 | $10.80 | $10.80 | $10.80 | 176 |
| 2025-04-30 | $10.82 | $10.82 | $10.80 | $10.80 | $10.80 | 329 |
| 2025-04-29 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 106 |
| 2025-04-28 | $10.96 | $10.96 | $10.94 | $10.94 | $10.94 | 1,442 |
| 2025-04-25 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 10 |
| 2025-04-24 | $10.83 | $10.86 | $10.83 | $10.86 | $10.86 | 123 |
| 2025-04-23 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 89 |
| 2025-04-22 | $10.77 | $10.82 | $10.77 | $10.82 | $10.82 | 1,450 |
| 2025-04-21 | $10.74 | $10.78 | $10.74 | $10.78 | $10.78 | 125 |
| 2025-04-17 | $10.74 | $10.75 | $10.74 | $10.74 | $10.74 | 640 |
| 2025-04-16 | $10.71 | $10.71 | $10.64 | $10.64 | $10.64 | 154 |
| 2025-04-15 | $10.78 | $10.78 | $10.75 | $10.76 | $10.76 | 353 |
| 2025-04-14 | $10.71 | $10.72 | $10.71 | $10.72 | $10.72 | 826 |
| 2025-04-11 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 120 |
| 2025-04-10 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 748 |
| 2025-04-09 | $10.15 | $10.34 | $10.15 | $10.28 | $10.28 | 1,719 |
| 2025-04-08 | $10.04 | $10.04 | $9.77 | $9.77 | $9.77 | 473 |
| 2025-04-07 | $10.00 | $10.00 | $9.66 | $9.80 | $9.80 | 2,999 |
| 2025-04-04 | $10.74 | $10.74 | $10.35 | $10.36 | $10.36 | 938 |
| 2025-04-03 | $11.01 | $11.07 | $11.00 | $11.03 | $11.03 | 1,511 |
| 2025-04-02 | $10.95 | $10.98 | $10.95 | $10.98 | $10.98 | 1,600 |
| 2025-04-01 | $10.84 | $10.86 | $10.84 | $10.86 | $10.86 | 475 |
| 2025-03-31 | $10.75 | $10.83 | $10.75 | $10.83 | $10.83 | 1,786 |
| 2025-03-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 96 |
| 2025-03-27 | $11.21 | $11.21 | $11.16 | $11.16 | $11.16 | 229 |
| 2025-03-26 | $11.30 | $11.30 | $11.16 | $11.18 | $11.18 | 1,661 |
| 2025-03-25 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 96 |
| 2025-03-24 | $11.45 | $11.46 | $11.30 | $11.30 | $11.30 | 2,851 |
| 2025-03-21 | $11.57 | $11.57 | $11.54 | $11.57 | $11.57 | 1,110 |
| 2025-03-20 | $11.55 | $11.58 | $11.49 | $11.55 | $11.55 | 3,236 |
| 2025-03-19 | $11.59 | $11.59 | $11.46 | $11.52 | $11.52 | 3,861 |
| 2025-03-18 | $11.62 | $11.62 | $11.57 | $11.62 | $11.62 | 231 |
| 2025-03-17 | $11.42 | $11.58 | $11.42 | $11.58 | $11.58 | 2,109 |
| 2025-03-14 | $11.30 | $11.34 | $11.22 | $11.29 | $11.29 | 6,397 |
| 2025-03-13 | $11.09 | $11.14 | $11.05 | $11.07 | $11.07 | 5,219 |
| 2025-03-12 | $11.05 | $11.07 | $11.04 | $11.07 | $11.07 | 10,457 |
| 2025-03-11 | $11.17 | $11.21 | $11.17 | $11.21 | $11.21 | 881 |
| 2025-03-10 | $11.07 | $11.07 | $11.01 | $11.01 | $11.01 | 1,374 |
| 2025-03-07 | $11.13 | $11.23 | $11.12 | $11.23 | $11.23 | 1,390 |
| 2025-03-06 | $11.02 | $11.15 | $11.02 | $11.09 | $11.09 | 378 |
| 2025-03-05 | $10.87 | $10.99 | $10.87 | $10.99 | $10.99 | 3,087 |
| 2025-03-04 | $10.64 | $10.76 | $10.64 | $10.76 | $10.76 | 1,295 |
| 2025-03-03 | $10.74 | $10.74 | $10.61 | $10.61 | $10.61 | 435 |
| 2025-02-28 | $10.68 | $10.68 | $10.59 | $10.63 | $10.63 | 1,396 |
| 2025-02-27 | $10.75 | $10.75 | $10.65 | $10.65 | $10.65 | 220 |
| 2025-02-26 | $10.93 | $10.93 | $10.81 | $10.81 | $10.81 | 260 |
| 2025-02-25 | $10.66 | $10.84 | $10.66 | $10.84 | $10.84 | 891 |
| 2025-02-24 | $10.36 | $10.36 | $10.34 | $10.35 | $10.35 | 1,605 |
| 2025-02-21 | $10.24 | $10.24 | $10.22 | $10.22 | $10.22 | 141 |
| 2025-02-20 | $10.23 | $10.30 | $10.23 | $10.30 | $10.30 | 174 |
| 2025-02-19 | $10.11 | $10.16 | $10.11 | $10.16 | $10.16 | 131 |
| 2025-02-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 120 |
| 2025-02-14 | $10.17 | $10.22 | $10.17 | $10.18 | $10.18 | 1,700 |
| 2025-02-13 | $10.09 | $10.14 | $10.09 | $10.14 | $10.14 | 677 |
| 2025-02-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 173 |
| 2025-02-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 212 |
| 2025-02-10 | $10.15 | $10.16 | $10.10 | $10.13 | $10.13 | 6,584 |
| 2025-02-07 | $10.31 | $10.31 | $10.21 | $10.21 | $10.21 | 238 |
| 2025-02-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 176 |
| 2025-02-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 267 |
| 2025-02-04 | $9.76 | $9.86 | $9.76 | $9.86 | $9.86 | 678 |
| 2025-02-03 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 526 |
| 2025-01-31 | $9.93 | $9.98 | $9.91 | $9.91 | $9.91 | 302 |
| 2025-01-30 | $10.03 | $10.03 | $9.99 | $9.99 | $9.99 | 4,565 |
| 2025-01-29 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 2,622 |
| 2025-01-28 | $10.02 | $10.02 | $9.84 | $9.84 | $9.84 | 1,647 |
| 2025-01-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 500 |
| 2025-01-24 | $10.08 | $10.08 | $10.02 | $10.02 | $10.02 | 822 |
| 2025-01-23 | $9.88 | $10.01 | $9.88 | $10.01 | $10.01 | 12,993 |
| 2025-01-22 | $10.03 | $10.03 | $9.89 | $9.89 | $9.89 | 358 |
| 2025-01-21 | $10.15 | $10.19 | $10.06 | $10.14 | $10.14 | 2,207 |
| 2025-01-17 | $10.34 | $10.34 | $10.26 | $10.26 | $10.26 | 4,369 |
| 2025-01-16 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 602 |
| 2025-01-15 | $10.19 | $10.23 | $10.17 | $10.21 | $10.21 | 3,442 |
| 2025-01-14 | $10.09 | $10.09 | $10.06 | $10.08 | $10.08 | 859 |
| 2025-01-13 | $9.88 | $9.95 | $9.88 | $9.95 | $9.95 | 7,505 |
| 2025-01-10 | $9.95 | $9.95 | $9.87 | $9.93 | $9.93 | 1,304 |
| 2025-01-08 | $10.25 | $10.25 | $10.15 | $10.15 | $10.15 | 1,178 |
| 2025-01-07 | $10.58 | $10.58 | $10.56 | $10.56 | $10.56 | 775 |
| 2025-01-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 269 |
| 2025-01-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 20 |
| 2025-01-02 | $10.61 | $10.61 | $10.56 | $10.58 | $10.58 | 1,331 |
| 2024-12-31 | $10.65 | $10.65 | $10.54 | $10.55 | $10.55 | 1,663 |
| 2024-12-30 | $10.70 | $10.70 | $10.61 | $10.65 | $10.65 | 1,845 |
| 2024-12-27 | $10.88 | $10.88 | $10.82 | $10.82 | $10.72 | 1,122 |
| 2024-12-26 | $11.01 | $11.01 | $10.97 | $10.97 | $10.86 | 511 |
| 2024-12-24 | $11.03 | $11.08 | $11.03 | $11.07 | $10.96 | 1,020 |
| 2024-12-23 | $10.92 | $10.95 | $10.91 | $10.95 | $10.95 | 2,998 |
| 2024-12-20 | $10.96 | $10.99 | $10.93 | $10.93 | $10.93 | 2,354 |
| 2024-12-19 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 68 |
| 2024-12-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 111 |
| 2024-12-17 | $11.11 | $11.12 | $11.11 | $11.11 | $11.11 | 315 |
| 2024-12-16 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 415 |
| 2024-12-13 | $11.31 | $11.37 | $11.31 | $11.37 | $11.37 | 484 |
| 2024-12-12 | $11.41 | $11.41 | $11.32 | $11.32 | $11.32 | 465 |
| 2024-12-11 | $11.47 | $11.51 | $11.45 | $11.51 | $11.51 | 630 |
| 2024-12-10 | $11.42 | $11.43 | $11.40 | $11.43 | $11.43 | 3,138 |
| 2024-12-09 | $11.95 | $11.95 | $11.85 | $11.85 | $11.85 | 2,747 |
| 2024-12-06 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 72 |
| 2024-12-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 7 |
| 2024-12-04 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 303 |
| 2024-12-03 | $11.82 | $11.82 | $11.78 | $11.78 | $11.78 | 236 |
| 2024-12-02 | $11.95 | $11.98 | $11.84 | $11.98 | $11.98 | 808 |
| 2024-11-29 | $11.66 | $11.91 | $11.66 | $11.91 | $11.91 | 359 |
| 2024-11-27 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 87 |
| 2024-11-26 | $11.34 | $11.34 | $11.29 | $11.29 | $11.29 | 392 |
| 2024-11-25 | $11.41 | $11.54 | $11.41 | $11.54 | $11.54 | 893 |
| 2024-11-22 | $11.25 | $11.25 | $11.20 | $11.20 | $11.20 | 1,300 |
| 2024-11-21 | $11.39 | $11.42 | $11.39 | $11.42 | $11.42 | 372 |
| 2024-11-20 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 78 |
| 2024-11-19 | $11.44 | $11.46 | $11.41 | $11.44 | $11.44 | 1,476 |
| 2024-11-18 | $11.48 | $11.50 | $11.45 | $11.45 | $11.45 | 3,745 |
| 2024-11-15 | $11.48 | $11.50 | $11.46 | $11.47 | $11.47 | 2,614 |
| 2024-11-14 | $11.45 | $11.49 | $11.45 | $11.49 | $11.49 | 1,065 |
| 2024-11-13 | $11.57 | $11.57 | $11.54 | $11.54 | $11.54 | 383 |
| 2024-11-12 | $11.64 | $11.64 | $11.51 | $11.56 | $11.56 | 949 |
| 2024-11-11 | $11.93 | $11.93 | $11.91 | $11.91 | $11.91 | 359 |
| 2024-11-08 | $11.93 | $11.93 | $11.77 | $11.85 | $11.85 | 3,948 |
| 2024-11-07 | $12.19 | $12.36 | $12.19 | $12.36 | $12.36 | 723 |
| 2024-11-06 | $11.83 | $12.00 | $11.83 | $11.87 | $11.87 | 9,898 |
| 2024-11-05 | $12.67 | $12.79 | $12.67 | $12.79 | $12.79 | 363 |
| 2024-11-04 | $12.81 | $12.84 | $12.77 | $12.83 | $12.83 | 5,720 |
| 2024-11-01 | $12.57 | $12.57 | $12.45 | $12.45 | $12.45 | 1,467 |
| 2024-10-31 | $12.48 | $12.58 | $12.48 | $12.58 | $12.58 | 137 |
| 2024-10-30 | $12.44 | $12.45 | $12.44 | $12.45 | $12.45 | 219 |
| 2024-10-29 | $12.62 | $12.62 | $12.39 | $12.39 | $12.39 | 2,945 |
| 2024-10-28 | $12.82 | $12.85 | $12.82 | $12.85 | $12.85 | 1,222 |
| 2024-10-25 | $12.88 | $12.93 | $12.82 | $12.86 | $12.86 | 1,765 |
| 2024-10-24 | $12.74 | $12.76 | $12.68 | $12.69 | $12.69 | 6,951 |
| 2024-10-23 | $12.85 | $12.85 | $12.81 | $12.84 | $12.84 | 3,460 |
| 2024-10-22 | $12.66 | $12.74 | $12.65 | $12.68 | $12.68 | 1,749 |
| 2024-10-21 | $12.52 | $12.53 | $12.43 | $12.49 | $12.49 | 1,310 |
| 2024-10-18 | $12.41 | $12.48 | $12.41 | $12.47 | $12.47 | 1,616 |
| 2024-10-17 | $12.21 | $12.21 | $12.17 | $12.21 | $12.21 | 663 |
| 2024-10-16 | $12.21 | $12.30 | $12.21 | $12.29 | $12.29 | 961 |
| 2024-10-15 | $12.24 | $12.24 | $12.08 | $12.08 | $12.08 | 1,116 |
| 2024-10-14 | $12.58 | $12.58 | $12.44 | $12.44 | $12.44 | 472 |
| 2024-10-11 | $12.62 | $12.62 | $12.61 | $12.61 | $12.61 | 122 |
| 2024-10-10 | $12.73 | $12.73 | $12.58 | $12.73 | $12.73 | 5,692 |
| 2024-10-09 | $12.66 | $12.89 | $12.66 | $12.83 | $12.83 | 19,939 |
| 2024-10-08 | $13.08 | $13.08 | $12.94 | $12.98 | $12.98 | 1,226 |
| 2024-10-07 | $13.88 | $14.04 | $13.72 | $14.04 | $14.04 | 25,057 |
| 2024-10-04 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 691 |
| 2024-10-03 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 67 |
| 2024-10-02 | $13.42 | $13.52 | $13.29 | $13.40 | $13.40 | 6,511 |
| 2024-10-01 | $13.26 | $13.32 | $13.26 | $13.29 | $13.29 | 1,022 |
| 2024-09-30 | $13.39 | $13.45 | $13.30 | $13.30 | $13.30 | 1,934 |
| 2024-09-27 | $13.00 | $13.14 | $13.00 | $13.14 | $13.14 | 12,945 |
| 2024-09-26 | $12.95 | $12.96 | $12.94 | $12.94 | $12.94 | 802 |
| 2024-09-25 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 44 |
| 2024-09-24 | $12.78 | $12.80 | $12.69 | $12.76 | $12.76 | 4,649 |
| 2024-09-23 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 68 |
| 2024-09-20 | $12.32 | $12.35 | $12.32 | $12.35 | $12.35 | 106 |
| 2024-09-19 | $12.44 | $12.44 | $12.38 | $12.38 | $12.38 | 760 |
| 2024-09-18 | $12.35 | $12.35 | $12.31 | $12.31 | $12.31 | 605 |
| 2024-09-17 | $12.37 | $12.37 | $12.31 | $12.32 | $12.32 | 384 |
| 2024-09-16 | $12.21 | $12.27 | $12.21 | $12.27 | $12.27 | 743 |
| 2024-09-13 | $12.25 | $12.26 | $12.21 | $12.26 | $12.26 | 2,670 |
| 2024-09-12 | $12.03 | $12.10 | $12.03 | $12.10 | $12.10 | 817 |
| 2024-09-11 | $11.86 | $12.04 | $11.86 | $12.03 | $12.03 | 1,541 |
| 2024-09-10 | $11.59 | $11.65 | $11.58 | $11.65 | $11.65 | 4,028 |
| 2024-09-09 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 150 |
| 2024-09-06 | $11.87 | $11.87 | $11.73 | $11.73 | $11.73 | 304 |
| 2024-09-05 | $12.02 | $12.08 | $12.01 | $12.03 | $12.03 | 3,696 |
| 2024-09-04 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 12 |
| 2024-09-03 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 176 |
| 2024-08-30 | $12.15 | $12.15 | $12.03 | $12.05 | $12.05 | 688 |
| 2024-08-29 | $12.04 | $12.07 | $12.04 | $12.07 | $12.07 | 965 |
| 2024-08-28 | $12.09 | $12.09 | $12.02 | $12.02 | $12.02 | 147 |
| 2024-08-27 | $12.05 | $12.10 | $12.05 | $12.10 | $12.10 | 290 |
| 2024-08-26 | $12.09 | $12.09 | $12.05 | $12.06 | $12.06 | 1,383 |
| 2024-08-23 | $12.02 | $12.03 | $12.02 | $12.03 | $12.03 | 589 |
| 2024-08-22 | $11.92 | $11.92 | $11.87 | $11.87 | $11.87 | 241 |
| 2024-08-21 | $12.01 | $12.03 | $12.01 | $12.03 | $12.03 | 739 |
| 2024-08-20 | $12.06 | $12.06 | $12.05 | $12.05 | $12.05 | 180 |
| 2024-08-19 | $12.22 | $12.22 | $12.21 | $12.21 | $12.21 | 668 |
| 2024-08-16 | $12.19 | $12.19 | $12.15 | $12.17 | $12.17 | 1,820 |
| 2024-08-15 | $12.55 | $12.55 | $12.33 | $12.34 | $12.34 | 3,778 |
| 2024-08-14 | $12.38 | $12.39 | $12.38 | $12.38 | $12.38 | 758 |
| 2024-08-13 | $12.46 | $12.52 | $12.46 | $12.52 | $12.52 | 1,023 |
| 2024-08-12 | $12.36 | $12.36 | $12.27 | $12.27 | $12.27 | 866 |
| 2024-08-09 | $12.37 | $12.37 | $12.36 | $12.36 | $12.36 | 170 |
| 2024-08-08 | $12.28 | $12.44 | $12.28 | $12.41 | $12.41 | 1,637 |
| 2024-08-07 | $12.44 | $12.44 | $12.18 | $12.18 | $12.18 | 560 |
| 2024-08-06 | $12.04 | $12.15 | $12.04 | $12.15 | $12.15 | 493 |
| 2024-08-05 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 250 |
| 2024-08-02 | $12.25 | $12.30 | $12.25 | $12.30 | $12.30 | 689 |
| 2024-08-01 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 40 |
| 2024-07-31 | $12.47 | $12.49 | $12.43 | $12.43 | $12.43 | 894 |
| 2024-07-30 | $12.26 | $12.30 | $12.21 | $12.26 | $12.26 | 1,128 |
| 2024-07-29 | $12.36 | $12.36 | $12.27 | $12.27 | $12.27 | 1,562 |
| 2024-07-26 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 96 |
| 2024-07-25 | $12.33 | $12.33 | $12.23 | $12.28 | $12.28 | 21,020 |
| 2024-07-24 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 76 |
| 2024-07-23 | $12.10 | $12.12 | $12.10 | $12.12 | $12.12 | 493 |
| 2024-07-22 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 240 |
| 2024-07-19 | $12.09 | $12.09 | $12.08 | $12.08 | $12.08 | 555 |
| 2024-07-18 | $12.05 | $12.05 | $11.97 | $11.97 | $11.97 | 286 |
| 2024-07-17 | $12.11 | $12.11 | $12.00 | $12.00 | $12.00 | 2,566 |
| 2024-07-16 | $12.21 | $12.29 | $12.21 | $12.29 | $12.29 | 3,114 |
| 2024-07-15 | $12.45 | $12.45 | $12.26 | $12.26 | $12.26 | 326 |
| 2024-07-12 | $12.63 | $12.72 | $12.63 | $12.65 | $12.65 | 763 |
| 2024-07-11 | $12.58 | $12.64 | $12.58 | $12.64 | $12.64 | 362 |
| 2024-07-10 | $12.39 | $12.39 | $12.32 | $12.34 | $12.34 | 2,338 |
| 2024-07-09 | $12.37 | $12.39 | $12.37 | $12.39 | $12.39 | 310 |
| 2024-07-08 | $12.41 | $12.41 | $12.33 | $12.33 | $12.33 | 3,710 |
| 2024-07-05 | $12.57 | $12.58 | $12.52 | $12.54 | $12.54 | 2,367 |
| 2024-07-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 174 |
| 2024-07-02 | $12.18 | $12.33 | $12.18 | $12.33 | $12.33 | 21,897 |
| 2024-07-01 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 37 |
| 2024-06-28 | $12.11 | $12.11 | $12.06 | $12.08 | $12.08 | 497 |
| 2024-06-27 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 27 |
| 2024-06-26 | $12.39 | $12.41 | $12.39 | $12.41 | $12.38 | 524 |
| 2024-06-25 | $12.42 | $12.42 | $12.40 | $12.40 | $12.37 | 168 |
| 2024-06-24 | $12.63 | $12.67 | $12.51 | $12.56 | $12.52 | 1,191 |
| 2024-06-21 | $12.59 | $12.59 | $12.43 | $12.48 | $12.45 | 26,748 |
| 2024-06-20 | $12.65 | $12.65 | $12.55 | $12.55 | $12.52 | 999 |
| 2024-06-18 | $12.78 | $12.80 | $12.76 | $12.78 | $12.75 | 5,508 |
| 2024-06-17 | $12.75 | $12.76 | $12.70 | $12.76 | $12.73 | 386 |
| 2024-06-14 | $12.91 | $12.92 | $12.86 | $12.92 | $12.89 | 549 |
| 2024-06-13 | $13.09 | $13.19 | $12.97 | $12.97 | $12.93 | 484 |
| 2024-06-12 | $13.18 | $13.18 | $13.08 | $13.08 | $13.05 | 689 |
| 2024-06-11 | $12.90 | $12.95 | $12.90 | $12.95 | $12.92 | 261 |
| 2024-06-10 | $12.98 | $13.00 | $12.98 | $13.00 | $12.97 | 415 |
| 2024-06-07 | $12.99 | $13.02 | $12.93 | $12.95 | $12.95 | 1,412 |
| 2024-06-06 | $13.13 | $13.13 | $13.07 | $13.07 | $13.07 | 1,043 |
| 2024-06-05 | $13.23 | $13.25 | $13.22 | $13.25 | $13.25 | 722 |
| 2024-06-04 | $13.17 | $13.25 | $13.15 | $13.19 | $13.19 | 5,353 |
| 2024-06-03 | $13.22 | $13.29 | $13.13 | $13.15 | $13.15 | 8,624 |
| 2024-05-31 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 104 |
| 2024-05-30 | $13.20 | $13.30 | $13.18 | $13.30 | $13.30 | 7,726 |
| 2024-05-29 | $12.96 | $13.02 | $12.94 | $13.02 | $13.02 | 27,151 |
| 2024-05-28 | $13.21 | $13.29 | $13.20 | $13.20 | $13.20 | 1,079 |
| 2024-05-24 | $12.86 | $12.95 | $12.85 | $12.95 | $12.95 | 1,456 |
| 2024-05-23 | $12.72 | $12.77 | $12.72 | $12.75 | $12.75 | 1,276 |
| 2024-05-22 | $13.10 | $13.10 | $13.06 | $13.06 | $13.06 | 535 |
| 2024-05-21 | $12.97 | $13.03 | $12.97 | $13.03 | $13.03 | 339 |
| 2024-05-20 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 307 |
| 2024-05-17 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 130 |
| 2024-05-16 | $13.13 | $13.13 | $13.10 | $13.10 | $13.10 | 291 |
| 2024-05-15 | $13.00 | $13.09 | $13.00 | $13.09 | $13.09 | 485 |
| 2024-05-14 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 78 |
| 2024-05-13 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 170 |
| 2024-05-10 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 192 |
| 2024-05-09 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 60 |
| 2024-05-08 | $12.48 | $12.51 | $12.48 | $12.51 | $12.51 | 460 |
| 2024-05-07 | $12.48 | $12.51 | $12.48 | $12.50 | $12.50 | 660 |
| 2024-05-06 | $12.41 | $12.41 | $12.38 | $12.38 | $12.38 | 334 |
| 2024-05-03 | $12.27 | $12.35 | $12.27 | $12.35 | $12.35 | 1,333 |
| 2024-05-02 | $12.03 | $12.12 | $12.01 | $12.12 | $12.12 | 1,566 |
| 2024-05-01 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 274 |
| 2024-04-30 | $11.89 | $11.89 | $11.82 | $11.82 | $11.82 | 449 |
| 2024-04-29 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 104 |
| 2024-04-26 | $11.69 | $11.69 | $11.67 | $11.67 | $11.67 | 258 |
| 2024-04-25 | $11.52 | $11.57 | $11.47 | $11.57 | $11.57 | 2,373 |
| 2024-04-24 | $11.60 | $11.60 | $11.58 | $11.58 | $11.58 | 1,002 |
| 2024-04-23 | $11.58 | $11.69 | $11.58 | $11.66 | $11.66 | 791 |
| 2024-04-22 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 111 |
| 2024-04-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 88 |
| 2024-04-18 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 94 |
| 2024-04-17 | $11.53 | $11.57 | $11.53 | $11.57 | $11.57 | 185 |
| 2024-04-16 | $11.47 | $11.47 | $11.46 | $11.46 | $11.46 | 453 |
| 2024-04-15 | $11.79 | $11.82 | $11.67 | $11.67 | $11.67 | 1,625 |
| 2024-04-12 | $11.93 | $11.93 | $11.85 | $11.85 | $11.85 | 609 |
| 2024-04-11 | $11.98 | $12.03 | $11.98 | $12.03 | $12.03 | 867 |
| 2024-04-10 | $12.03 | $12.03 | $11.90 | $11.90 | $11.90 | 409 |
| 2024-04-09 | $12.28 | $12.32 | $12.22 | $12.32 | $12.32 | 2,621 |
| 2024-04-08 | $12.05 | $12.05 | $12.02 | $12.02 | $12.02 | 870 |
| 2024-04-05 | $11.97 | $12.03 | $11.96 | $11.97 | $11.97 | 2,196 |
| 2024-04-04 | $12.27 | $12.27 | $12.13 | $12.13 | $12.13 | 5,040 |
| 2024-04-03 | $12.04 | $12.11 | $12.04 | $12.11 | $12.11 | 723 |
| 2024-04-02 | $12.14 | $12.14 | $12.11 | $12.11 | $12.11 | 1,327 |
| 2024-04-01 | $12.14 | $12.20 | $12.14 | $12.14 | $12.14 | 3,966 |
| 2024-03-28 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 270 |
| 2024-03-27 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 57 |
| 2024-03-26 | $12.06 | $12.11 | $12.06 | $12.08 | $12.08 | 1,018 |
| 2024-03-25 | $12.27 | $12.27 | $12.05 | $12.05 | $12.05 | 1,802 |
| 2024-03-22 | $12.23 | $12.29 | $12.23 | $12.29 | $12.29 | 177 |
| 2024-03-21 | $12.38 | $12.38 | $12.32 | $12.32 | $12.32 | 296 |
| 2024-03-20 | $12.25 | $12.38 | $12.25 | $12.38 | $12.38 | 156 |
| 2024-03-19 | $12.23 | $12.26 | $12.16 | $12.22 | $12.22 | 2,076 |
| 2024-03-18 | $12.30 | $12.30 | $12.27 | $12.27 | $12.27 | 160 |
| 2024-03-15 | $12.19 | $12.22 | $12.19 | $12.22 | $12.22 | 505 |
| 2024-03-14 | $12.33 | $12.33 | $12.28 | $12.30 | $12.30 | 424 |
| 2024-03-13 | $12.45 | $12.47 | $12.44 | $12.44 | $12.44 | 542 |
| 2024-03-12 | $12.54 | $12.54 | $12.50 | $12.50 | $12.50 | 550 |
| 2024-03-11 | $12.71 | $12.72 | $12.65 | $12.69 | $12.69 | 3,237 |
| 2024-03-08 | $12.67 | $12.67 | $12.56 | $12.62 | $12.62 | 486 |
| 2024-03-07 | $12.50 | $12.51 | $12.49 | $12.51 | $12.51 | 1,457 |
| 2024-03-06 | $12.50 | $12.57 | $12.50 | $12.57 | $12.57 | 1,438 |
| 2024-03-05 | $12.14 | $12.16 | $12.11 | $12.11 | $12.11 | 629 |
| 2024-03-04 | $12.36 | $12.36 | $12.23 | $12.28 | $12.28 | 556 |
| 2024-03-01 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 109 |
| 2024-02-29 | $12.36 | $12.36 | $12.30 | $12.32 | $12.32 | 967 |
| 2024-02-28 | $12.49 | $12.49 | $12.00 | $12.02 | $12.02 | 1,990 |
| 2024-02-27 | $12.15 | $12.16 | $12.15 | $12.16 | $12.16 | 603 |
| 2024-02-26 | $12.03 | $12.09 | $12.03 | $12.07 | $12.07 | 1,269 |
| 2024-02-23 | $12.02 | $12.04 | $12.00 | $12.00 | $12.00 | 2,083 |
| 2024-02-22 | $12.11 | $12.11 | $12.09 | $12.09 | $12.09 | 939 |
| 2024-02-21 | $12.06 | $12.11 | $12.06 | $12.09 | $12.09 | 256 |
| 2024-02-20 | $12.03 | $12.03 | $12.00 | $12.00 | $12.00 | 348 |
| 2024-02-16 | $12.22 | $12.26 | $12.21 | $12.22 | $12.22 | 5,261 |
| 2024-02-15 | $12.34 | $12.34 | $12.31 | $12.31 | $12.31 | 2,365 |
| 2024-02-14 | $12.10 | $12.17 | $12.08 | $12.17 | $12.17 | 3,755 |
| 2024-02-13 | $12.08 | $12.13 | $12.08 | $12.13 | $12.13 | 302 |
| 2024-02-12 | $12.20 | $12.34 | $12.20 | $12.32 | $12.32 | 1,255 |
| 2024-02-09 | $12.08 | $12.12 | $12.08 | $12.12 | $12.12 | 767 |
| 2024-02-08 | $12.19 | $12.19 | $12.11 | $12.15 | $12.15 | 1,018 |
| 2024-02-07 | $12.04 | $12.21 | $12.04 | $12.18 | $12.18 | 2,519 |
| 2024-02-06 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 27 |
| 2024-02-05 | $11.75 | $11.75 | $11.52 | $11.52 | $11.52 | 1,375 |
| 2024-02-02 | $12.08 | $12.08 | $11.91 | $11.95 | $11.95 | 1,449 |
| 2024-02-01 | $12.28 | $12.28 | $12.25 | $12.25 | $12.25 | 173 |
| 2024-01-31 | $12.34 | $12.34 | $12.21 | $12.21 | $12.21 | 2,349 |
| 2024-01-30 | $12.35 | $12.35 | $12.27 | $12.28 | $12.28 | 2,995 |
| 2024-01-29 | $12.45 | $12.54 | $12.45 | $12.54 | $12.54 | 2,310 |
| 2024-01-26 | $12.68 | $12.68 | $12.60 | $12.60 | $12.60 | 717 |
| 2024-01-25 | $12.65 | $12.68 | $12.65 | $12.65 | $12.65 | 1,949 |
| 2024-01-24 | $12.67 | $12.67 | $12.62 | $12.62 | $12.62 | 759 |
| 2024-01-23 | $12.50 | $12.55 | $12.48 | $12.55 | $12.55 | 3,853 |
| 2024-01-22 | $12.33 | $12.40 | $12.32 | $12.34 | $12.34 | 1,506 |
| 2024-01-19 | $12.40 | $12.58 | $12.40 | $12.56 | $12.56 | 1,536 |
| 2024-01-18 | $12.53 | $12.55 | $12.51 | $12.51 | $12.51 | 1,288 |
| 2024-01-17 | $12.47 | $12.50 | $12.45 | $12.47 | $12.47 | 1,327 |
| 2024-01-16 | $12.98 | $12.98 | $12.87 | $12.87 | $12.87 | 2,791 |
| 2024-01-12 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 11 |
| 2024-01-11 | $13.02 | $13.18 | $13.02 | $13.18 | $13.18 | 764 |
| 2024-01-10 | $13.05 | $13.10 | $13.03 | $13.10 | $13.10 | 1,290 |
| 2024-01-09 | $13.11 | $13.17 | $13.09 | $13.17 | $13.17 | 9,456 |
| 2024-01-08 | $13.06 | $13.19 | $13.06 | $13.13 | $13.13 | 2,733 |
| 2024-01-05 | $13.16 | $13.16 | $13.06 | $13.06 | $13.06 | 847 |
| 2024-01-04 | $13.11 | $13.19 | $13.11 | $13.16 | $13.16 | 706 |
| 2024-01-03 | $13.13 | $13.20 | $13.13 | $13.20 | $13.20 | 2,338 |
| 2024-01-02 | $13.52 | $13.57 | $13.40 | $13.40 | $13.40 | 1,016 |
| 2023-12-29 | $13.75 | $13.76 | $13.72 | $13.75 | $13.75 | 1,833 |
| 2023-12-28 | $13.74 | $13.74 | $13.70 | $13.72 | $13.72 | 2,604 |
| 2023-12-27 | $13.54 | $13.58 | $13.51 | $13.58 | $13.49 | 3,845 |
| 2023-12-26 | $13.36 | $13.45 | $13.36 | $13.42 | $13.33 | 3,333 |
| 2023-12-22 | $13.31 | $13.35 | $13.30 | $13.35 | $13.35 | 606 |
| 2023-12-21 | $13.27 | $13.35 | $13.27 | $13.35 | $13.35 | 547 |
| 2023-12-20 | $13.17 | $13.17 | $13.01 | $13.01 | $13.01 | 516 |
| 2023-12-19 | $13.22 | $13.27 | $13.17 | $13.27 | $13.27 | 498 |
| 2023-12-18 | $13.20 | $13.20 | $13.06 | $13.06 | $13.06 | 4,451 |
| 2023-12-15 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 335 |
| 2023-12-14 | $13.23 | $13.38 | $13.23 | $13.38 | $13.38 | 947 |
| 2023-12-13 | $12.48 | $12.90 | $12.47 | $12.90 | $12.90 | 548 |
| 2023-12-12 | $12.54 | $12.60 | $12.48 | $12.55 | $12.55 | 1,444 |
| 2023-12-11 | $12.68 | $12.74 | $12.68 | $12.74 | $12.74 | 268 |
| 2023-12-08 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 520 |
| 2023-12-07 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 260 |
| 2023-12-06 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 61 |
| 2023-12-05 | $12.78 | $12.83 | $12.78 | $12.83 | $12.83 | 1,465 |
| 2023-12-04 | $12.85 | $12.90 | $12.85 | $12.90 | $12.90 | 483 |
| 2023-12-01 | $12.80 | $12.94 | $12.80 | $12.94 | $12.94 | 475 |
| 2023-11-30 | $12.75 | $12.84 | $12.74 | $12.84 | $12.84 | 2,044 |
| 2023-11-29 | $12.86 | $12.86 | $12.76 | $12.82 | $12.82 | 3,342 |
| 2023-11-28 | $12.68 | $12.73 | $12.67 | $12.72 | $12.72 | 1,133 |
| 2023-11-27 | $12.63 | $12.63 | $12.57 | $12.57 | $12.57 | 2,229 |
| 2023-11-24 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 24 |
| 2023-11-22 | $12.73 | $12.73 | $12.69 | $12.69 | $12.69 | 785 |
| 2023-11-21 | $12.84 | $12.86 | $12.82 | $12.82 | $12.82 | 2,070 |
| 2023-11-20 | $13.07 | $13.12 | $13.07 | $13.12 | $13.12 | 1,326 |
| 2023-11-17 | $12.78 | $12.86 | $12.78 | $12.86 | $12.86 | 2,546 |
| 2023-11-16 | $12.82 | $12.82 | $12.73 | $12.73 | $12.73 | 325 |
| 2023-11-15 | $12.90 | $12.97 | $12.90 | $12.94 | $12.94 | 960 |
| 2023-11-14 | $12.77 | $12.97 | $12.77 | $12.97 | $12.97 | 930 |
| 2023-11-13 | $12.31 | $12.35 | $12.30 | $12.30 | $12.30 | 743 |
| 2023-11-10 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 97 |
| 2023-11-09 | $12.45 | $12.45 | $12.32 | $12.32 | $12.32 | 1,245 |
| 2023-11-08 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 5,393 |
| 2023-11-07 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 68 |
| 2023-11-06 | $12.54 | $12.55 | $12.49 | $12.49 | $12.49 | 958 |
| 2023-11-03 | $12.48 | $12.49 | $12.39 | $12.49 | $12.49 | 2,277 |
| 2023-11-02 | $12.10 | $12.16 | $12.10 | $12.16 | $12.16 | 746 |
| 2023-11-01 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 84 |
| 2023-10-31 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 63 |
| 2023-10-30 | $11.93 | $11.93 | $11.92 | $11.92 | $11.92 | 127 |
| 2023-10-27 | $11.98 | $11.98 | $11.89 | $11.89 | $11.89 | 142 |
| 2023-10-26 | $11.93 | $12.00 | $11.93 | $12.00 | $12.00 | 930 |
| 2023-10-25 | $12.00 | $12.00 | $11.93 | $11.93 | $11.93 | 370 |
| 2023-10-24 | $12.10 | $12.18 | $12.10 | $12.16 | $12.16 | 12,282 |
| 2023-10-23 | $11.93 | $11.93 | $11.90 | $11.90 | $11.90 | 372 |
| 2023-10-20 | $11.87 | $11.94 | $11.87 | $11.94 | $11.94 | 1,371 |
| 2023-10-19 | $11.83 | $11.84 | $11.83 | $11.83 | $11.83 | 412 |
| 2023-10-18 | $12.00 | $12.00 | $11.89 | $11.89 | $11.89 | 445 |
| 2023-10-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1,951 |
| 2023-10-16 | $12.21 | $12.27 | $12.21 | $12.27 | $12.27 | 1,070 |
| 2023-10-13 | $12.30 | $12.30 | $12.19 | $12.19 | $12.19 | 344 |
| 2023-10-12 | $12.37 | $12.42 | $12.36 | $12.42 | $12.42 | 2,062 |
| 2023-10-11 | $12.53 | $12.62 | $12.53 | $12.62 | $12.62 | 360 |
| 2023-10-10 | $12.50 | $12.59 | $12.49 | $12.59 | $12.59 | 4,585 |
| 2023-10-09 | $12.21 | $12.27 | $12.20 | $12.27 | $12.27 | 862 |
| 2023-10-06 | $11.85 | $12.08 | $11.83 | $12.08 | $12.08 | 5,314 |
| 2023-10-05 | $11.98 | $11.98 | $11.84 | $11.84 | $11.84 | 41,138 |
| 2023-10-04 | $12.09 | $12.09 | $11.92 | $11.96 | $11.96 | 2,830 |
| 2023-10-03 | $12.14 | $12.14 | $12.01 | $12.01 | $12.01 | 669 |
| 2023-10-02 | $12.41 | $12.41 | $12.34 | $12.34 | $12.34 | 1,352 |
| 2023-09-29 | $12.79 | $12.79 | $12.76 | $12.78 | $12.78 | 1,651 |
| 2023-09-28 | $12.69 | $12.73 | $12.69 | $12.71 | $12.71 | 2,896 |
| 2023-09-27 | $12.73 | $12.77 | $12.60 | $12.65 | $12.65 | 10,176 |
| 2023-09-26 | $12.70 | $12.70 | $12.57 | $12.57 | $12.57 | 360 |
| 2023-09-25 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 585 |
| 2023-09-22 | $12.98 | $13.02 | $12.95 | $13.02 | $13.02 | 11,308 |
| 2023-09-21 | $12.93 | $12.99 | $12.87 | $12.87 | $12.87 | 5,037 |
| 2023-09-20 | $13.20 | $13.20 | $13.16 | $13.16 | $13.16 | 172 |
| 2023-09-19 | $13.21 | $13.22 | $13.18 | $13.22 | $13.22 | 425 |
| 2023-09-18 | $13.25 | $13.27 | $13.25 | $13.27 | $13.27 | 396 |
| 2023-09-15 | $13.36 | $13.37 | $13.24 | $13.24 | $13.24 | 2,054 |
| 2023-09-14 | $13.35 | $13.41 | $13.35 | $13.39 | $13.39 | 1,480 |
| 2023-09-13 | $13.20 | $13.20 | $13.16 | $13.16 | $13.16 | 756 |
| 2023-09-12 | $13.07 | $13.14 | $13.07 | $13.14 | $13.14 | 510 |
| 2023-09-11 | $13.02 | $13.11 | $13.02 | $13.11 | $13.11 | 363 |
| 2023-09-08 | $12.94 | $12.98 | $12.92 | $12.98 | $12.98 | 801 |
| 2023-09-07 | $12.91 | $12.91 | $12.87 | $12.87 | $12.87 | 412 |
| 2023-09-06 | $13.30 | $13.30 | $13.08 | $13.08 | $13.08 | 1,031 |
| 2023-09-05 | $13.36 | $13.41 | $13.36 | $13.41 | $13.41 | 331 |
| 2023-09-01 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 57 |
| 2023-08-31 | $13.61 | $13.64 | $13.61 | $13.64 | $13.64 | 421 |
| 2023-08-30 | $13.86 | $13.86 | $13.68 | $13.68 | $13.68 | 2,031 |
| 2023-08-29 | $14.35 | $14.49 | $14.35 | $14.48 | $14.48 | 1,029 |
| 2023-08-28 | $14.08 | $14.09 | $14.07 | $14.07 | $14.07 | 572 |
| 2023-08-25 | $13.97 | $13.97 | $13.95 | $13.96 | $13.96 | 483 |
| 2023-08-24 | $14.01 | $14.02 | $14.01 | $14.02 | $14.02 | 505 |
| 2023-08-23 | $13.86 | $14.11 | $13.86 | $14.07 | $14.07 | 478 |
| 2023-08-22 | $13.87 | $13.89 | $13.86 | $13.89 | $13.89 | 2,040 |
| 2023-08-21 | $13.85 | $13.89 | $13.82 | $13.89 | $13.89 | 2,621 |
| 2023-08-18 | $13.94 | $14.01 | $13.91 | $14.01 | $14.01 | 4,025 |
| 2023-08-17 | $14.01 | $14.01 | $13.94 | $13.94 | $13.94 | 1,542 |
| 2023-08-16 | $14.16 | $14.16 | $14.09 | $14.11 | $14.11 | 887 |
| 2023-08-15 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 255 |
| 2023-08-14 | $14.54 | $14.55 | $14.54 | $14.55 | $14.55 | 583 |
| 2023-08-11 | $14.54 | $14.54 | $14.50 | $14.52 | $14.52 | 283 |
| 2023-08-10 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 121 |
| 2023-08-09 | $14.90 | $14.96 | $14.90 | $14.96 | $14.96 | 546 |
| 2023-08-08 | $14.89 | $15.01 | $14.89 | $15.01 | $15.01 | 970 |
| 2023-08-07 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 48 |
| 2023-08-04 | $15.29 | $15.29 | $15.15 | $15.15 | $15.15 | 237 |
| 2023-08-03 | $15.11 | $15.18 | $15.11 | $15.16 | $15.16 | 1,415 |
| 2023-08-02 | $15.17 | $15.17 | $15.12 | $15.13 | $15.13 | 1,862 |
| 2023-08-01 | $15.62 | $15.62 | $15.47 | $15.47 | $15.47 | 2,899 |
| 2023-07-31 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 116 |
| 2023-07-28 | $15.77 | $15.77 | $15.68 | $15.68 | $15.68 | 250 |
| 2023-07-27 | $16.04 | $16.04 | $15.68 | $15.68 | $15.68 | 753 |
| 2023-07-26 | $15.96 | $16.06 | $15.96 | $16.02 | $16.02 | 1,731 |
| 2023-07-25 | $16.10 | $16.11 | $16.01 | $16.04 | $16.04 | 1,803 |
| 2023-07-24 | $16.00 | $16.04 | $15.97 | $16.01 | $16.01 | 6,269 |
| 2023-07-21 | $15.89 | $15.93 | $15.88 | $15.92 | $15.92 | 2,169 |
| 2023-07-20 | $15.97 | $15.97 | $15.96 | $15.96 | $15.96 | 22,657 |
| 2023-07-19 | $16.13 | $16.15 | $16.13 | $16.15 | $16.15 | 759 |
| 2023-07-18 | $16.06 | $16.06 | $16.03 | $16.06 | $16.06 | 287 |
| 2023-07-17 | $16.10 | $16.16 | $16.08 | $16.16 | $16.16 | 2,520 |
| 2023-07-14 | $16.35 | $16.35 | $16.08 | $16.11 | $16.11 | 6,064 |
| 2023-07-13 | $16.35 | $16.39 | $16.30 | $16.35 | $16.35 | 12,259 |
| 2023-07-12 | $15.92 | $16.04 | $15.83 | $16.00 | $16.00 | 26,184 |
| 2023-07-11 | $15.79 | $15.81 | $15.72 | $15.76 | $15.76 | 3,023 |
| 2023-07-10 | $15.70 | $15.72 | $15.68 | $15.70 | $15.70 | 1,294 |
| 2023-07-07 | $15.62 | $15.69 | $15.62 | $15.63 | $15.63 | 2,507 |
| 2023-07-06 | $15.76 | $15.81 | $15.61 | $15.64 | $15.64 | 17,378 |
| 2023-07-05 | $16.00 | $16.00 | $15.88 | $15.90 | $15.90 | 32,609 |
| 2023-07-03 | $16.14 | $16.21 | $16.14 | $16.21 | $16.21 | 568 |
| 2023-06-30 | $15.97 | $16.02 | $15.93 | $15.97 | $15.97 | 15,865 |
| 2023-06-29 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 32 |
| 2023-06-28 | $15.98 | $15.98 | $15.96 | $15.96 | $15.86 | 286 |
| 2023-06-27 | $15.93 | $15.97 | $15.93 | $15.97 | $15.87 | 1,893 |
| 2023-06-26 | $15.78 | $15.85 | $15.78 | $15.82 | $15.72 | 2,979 |
| 2023-06-23 | $15.94 | $15.94 | $15.80 | $15.80 | $15.80 | 1,728 |
| 2023-06-22 | $16.34 | $16.35 | $16.23 | $16.25 | $16.25 | 7,565 |
| 2023-06-21 | $16.29 | $16.32 | $16.26 | $16.32 | $16.32 | 9,660 |
| 2023-06-20 | $16.45 | $16.45 | $16.41 | $16.41 | $16.41 | 244 |
| 2023-06-16 | $16.76 | $16.76 | $16.69 | $16.69 | $16.69 | 816 |
| 2023-06-15 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 118 |
| 2023-06-14 | $16.33 | $16.33 | $16.28 | $16.28 | $16.28 | 887 |
| 2023-06-13 | $16.31 | $16.31 | $16.25 | $16.25 | $16.25 | 2,179 |
| 2023-06-12 | $16.47 | $16.47 | $16.34 | $16.38 | $16.38 | 2,247 |
| 2023-06-09 | $16.53 | $16.60 | $16.53 | $16.54 | $16.54 | 838 |
| 2023-06-08 | $16.39 | $16.44 | $16.29 | $16.40 | $16.40 | 7,948 |
| 2023-06-07 | $16.47 | $16.47 | $16.30 | $16.30 | $16.30 | 221 |
| 2023-06-06 | $16.50 | $16.57 | $16.42 | $16.57 | $16.57 | 2,476 |
| 2023-06-05 | $16.63 | $16.63 | $16.54 | $16.56 | $16.56 | 629 |
| 2023-06-02 | $16.66 | $16.69 | $16.62 | $16.68 | $16.68 | 6,058 |
| 2023-06-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 125 |
| 2023-05-31 | $16.23 | $16.28 | $16.16 | $16.28 | $16.28 | 18,324 |
| 2023-05-30 | $16.58 | $16.65 | $16.52 | $16.53 | $16.53 | 1,786 |
| 2023-05-26 | $16.60 | $16.60 | $16.55 | $16.56 | $16.56 | 989 |
| 2023-05-25 | $16.66 | $16.70 | $16.66 | $16.70 | $16.70 | 291 |
| 2023-05-24 | $16.71 | $16.71 | $16.68 | $16.69 | $16.69 | 1,410 |
| 2023-05-23 | $16.91 | $16.91 | $16.80 | $16.80 | $16.80 | 250 |
| 2023-05-22 | $17.04 | $17.10 | $17.00 | $17.08 | $17.08 | 1,534 |
| 2023-05-19 | $16.85 | $16.92 | $16.85 | $16.92 | $16.92 | 1,271 |
| 2023-05-18 | $16.87 | $16.90 | $16.85 | $16.85 | $16.85 | 1,874 |
| 2023-05-17 | $17.04 | $17.04 | $17.03 | $17.03 | $17.03 | 250 |
| 2023-05-16 | $17.21 | $17.22 | $17.11 | $17.11 | $17.11 | 1,760 |
| 2023-05-15 | $16.93 | $17.16 | $16.93 | $17.16 | $17.16 | 2,989 |
| 2023-05-12 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 249 |
| 2023-05-11 | $16.61 | $16.67 | $16.58 | $16.67 | $16.67 | 2,366 |
| 2023-05-10 | $16.82 | $16.82 | $16.61 | $16.73 | $16.73 | 4,654 |
| 2023-05-09 | $16.60 | $16.61 | $16.60 | $16.61 | $16.61 | 236 |
| 2023-05-08 | $16.81 | $16.81 | $16.75 | $16.78 | $16.78 | 1,899 |
| 2023-05-05 | $16.55 | $16.67 | $16.55 | $16.67 | $16.67 | 1,174 |
| 2023-05-04 | $16.54 | $16.61 | $16.54 | $16.61 | $16.61 | 9,353 |
| 2023-05-03 | $16.58 | $16.58 | $16.50 | $16.50 | $16.50 | 1,357 |
| 2023-05-02 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 67 |
| 2023-05-01 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 278 |
| 2023-04-28 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 216 |
| 2023-04-27 | $16.81 | $16.90 | $16.81 | $16.90 | $16.90 | 673 |
| 2023-04-26 | $16.75 | $16.75 | $16.60 | $16.60 | $16.60 | 2,303 |
| 2023-04-25 | $16.64 | $16.64 | $16.53 | $16.53 | $16.53 | 807 |
| 2023-04-24 | $16.86 | $16.86 | $16.83 | $16.83 | $16.83 | 166 |
| 2023-04-21 | $16.87 | $16.88 | $16.75 | $16.86 | $16.86 | 1,674 |
| 2023-04-20 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 162 |
| 2023-04-19 | $17.07 | $17.07 | $17.05 | $17.05 | $17.05 | 698 |
| 2023-04-18 | $17.22 | $17.22 | $17.16 | $17.16 | $17.16 | 2,088 |
| 2023-04-17 | $17.39 | $17.39 | $17.26 | $17.33 | $17.33 | 2,725 |
| 2023-04-14 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 368 |
| 2023-04-13 | $17.32 | $17.44 | $17.32 | $17.44 | $17.44 | 3,627 |
| 2023-04-12 | $17.30 | $17.36 | $17.22 | $17.22 | $17.22 | 2,164 |
| 2023-04-11 | $17.17 | $17.23 | $17.17 | $17.20 | $17.20 | 2,076 |
| 2023-04-10 | $17.07 | $17.29 | $17.07 | $17.29 | $17.29 | 2,201 |
| 2023-04-06 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 267 |
| 2023-04-05 | $17.20 | $17.20 | $17.13 | $17.17 | $17.17 | 1,119 |
| 2023-04-04 | $17.23 | $17.29 | $17.16 | $17.16 | $17.16 | 5,863 |
| 2023-04-03 | $17.41 | $17.46 | $17.38 | $17.39 | $17.39 | 2,296 |
| 2023-03-31 | $17.41 | $17.45 | $17.36 | $17.37 | $17.37 | 1,841 |
| 2023-03-30 | $17.27 | $17.43 | $17.27 | $17.40 | $17.40 | 3,622 |
| 2023-03-29 | $16.88 | $16.90 | $16.79 | $16.88 | $16.88 | 2,368 |
| 2023-03-28 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 579 |
| 2023-03-27 | $16.81 | $16.90 | $16.81 | $16.89 | $16.89 | 284,986 |
| 2023-03-24 | $16.53 | $16.65 | $16.53 | $16.65 | $16.65 | 2,097 |
| 2023-03-23 | $16.97 | $17.00 | $16.74 | $16.82 | $16.82 | 2,791 |
| 2023-03-22 | $16.94 | $17.00 | $16.78 | $16.78 | $16.78 | 1,294 |
| 2023-03-21 | $17.09 | $17.09 | $16.94 | $16.94 | $16.94 | 3,079 |
| 2023-03-20 | $16.80 | $16.84 | $16.77 | $16.80 | $16.80 | 3,976 |
| 2023-03-17 | $16.70 | $16.70 | $16.52 | $16.66 | $16.66 | 9,008 |
| 2023-03-16 | $16.75 | $16.93 | $16.68 | $16.93 | $16.93 | 8,574 |
| 2023-03-15 | $17.05 | $17.07 | $16.80 | $16.99 | $16.99 | 10,535 |
| 2023-03-14 | $17.47 | $17.57 | $17.44 | $17.50 | $17.50 | 5,266 |
| 2023-03-13 | $17.02 | $17.31 | $17.00 | $17.31 | $17.31 | 6,942 |
| 2023-03-10 | $17.31 | $17.40 | $17.10 | $17.14 | $17.14 | 31,979 |
| 2023-03-09 | $17.53 | $17.54 | $17.33 | $17.34 | $17.34 | 3,004 |
| 2023-03-08 | $17.32 | $17.48 | $17.32 | $17.48 | $17.48 | 2,614 |
| 2023-03-07 | $17.57 | $17.65 | $17.41 | $17.42 | $17.42 | 1,929 |
| 2023-03-06 | $17.73 | $17.74 | $17.66 | $17.68 | $17.68 | 9,960 |
| 2023-03-03 | $17.55 | $17.68 | $17.49 | $17.63 | $17.63 | 15,038 |
| 2023-03-02 | $17.47 | $17.54 | $17.42 | $17.54 | $17.54 | 55,938 |
| 2023-03-01 | $17.65 | $17.75 | $17.60 | $17.64 | $17.64 | 17,812 |
| 2023-02-28 | $17.47 | $17.59 | $17.43 | $17.50 | $17.50 | 15,229 |
| 2023-02-27 | $17.64 | $17.68 | $17.51 | $17.55 | $17.55 | 60,421 |
| 2023-02-24 | $17.61 | $17.61 | $17.38 | $17.43 | $17.43 | 31,205 |
| 2023-02-23 | $17.85 | $18.02 | $17.70 | $17.78 | $17.78 | 23,448 |
| 2023-02-22 | $18.02 | $18.02 | $17.78 | $17.83 | $17.83 | 204,824 |
| 2023-02-21 | $18.28 | $18.32 | $18.05 | $18.08 | $18.08 | 130,844 |
| 2023-02-17 | $18.12 | $18.17 | $18.03 | $18.15 | $18.15 | 29,664 |
| 2023-02-16 | $18.16 | $18.34 | $18.06 | $18.22 | $18.22 | 207,913 |
| 2023-02-15 | $18.31 | $18.50 | $18.25 | $18.50 | $18.50 | 51,230 |
| 2023-02-14 | $18.57 | $18.63 | $18.40 | $18.56 | $18.56 | 14,100 |
| 2023-02-13 | $18.50 | $18.70 | $18.50 | $18.68 | $18.68 | 11,740 |
| 2023-02-10 | $18.73 | $18.73 | $18.58 | $18.63 | $18.63 | 6,151 |
| 2023-02-09 | $19.05 | $19.05 | $18.66 | $18.76 | $18.76 | 21,859 |
| 2023-02-08 | $18.76 | $18.81 | $18.53 | $18.55 | $18.55 | 132,165 |
| 2023-02-07 | $18.51 | $18.63 | $18.41 | $18.63 | $18.63 | 21,759 |
| 2023-02-06 | $18.56 | $18.58 | $18.42 | $18.56 | $18.56 | 97,628 |
| 2023-02-03 | $18.64 | $18.82 | $18.64 | $18.66 | $18.66 | 177,194 |
| 2023-02-02 | $19.20 | $19.22 | $19.06 | $19.08 | $19.08 | 16,663 |
| 2023-02-01 | $18.97 | $19.13 | $18.80 | $19.06 | $19.06 | 41,738 |
| 2023-01-31 | $18.79 | $18.89 | $18.71 | $18.89 | $18.89 | 59,982 |
| 2023-01-30 | $18.71 | $18.71 | $18.55 | $18.55 | $18.55 | 82,624 |
| 2023-01-27 | $18.68 | $18.81 | $18.66 | $18.74 | $18.74 | 183,239 |
| 2023-01-26 | $18.93 | $18.93 | $18.88 | $18.88 | $18.88 | 689 |
| 2023-01-25 | $18.94 | $18.94 | $18.73 | $18.85 | $18.85 | 7,926 |
| 2023-01-24 | $18.97 | $19.00 | $18.97 | $19.00 | $19.00 | 449 |
| 2023-01-23 | $19.00 | $19.07 | $19.00 | $19.04 | $19.04 | 2,384 |
| 2023-01-20 | $18.89 | $18.92 | $18.83 | $18.92 | $18.92 | 1,216 |
| 2023-01-19 | $19.02 | $19.05 | $18.97 | $18.97 | $18.97 | 1,376 |
| 2023-01-18 | $19.57 | $19.57 | $19.29 | $19.29 | $19.29 | 2,313 |
| 2023-01-17 | $19.41 | $19.45 | $19.41 | $19.45 | $19.45 | 2,471 |
| 2023-01-13 | $19.26 | $19.27 | $19.23 | $19.23 | $19.23 | 1,048 |
| 2023-01-12 | $19.45 | $19.56 | $19.45 | $19.54 | $19.54 | 2,156 |
| 2023-01-11 | $18.91 | $19.27 | $18.91 | $19.27 | $19.27 | 295,490 |
| 2023-01-10 | $18.77 | $18.79 | $18.77 | $18.78 | $18.78 | 978 |
| 2023-01-09 | $18.81 | $18.92 | $18.78 | $18.78 | $18.78 | 1,597 |
| 2023-01-06 | $18.48 | $18.72 | $18.43 | $18.72 | $18.72 | 6,750 |
| 2023-01-05 | $18.21 | $18.24 | $18.12 | $18.16 | $18.16 | 8,458 |
| 2023-01-04 | $18.34 | $18.36 | $18.31 | $18.36 | $18.36 | 815 |
| 2023-01-03 | $18.28 | $18.30 | $18.28 | $18.30 | $18.30 | 137 |
| 2022-12-30 | $18.08 | $18.08 | $17.91 | $17.91 | $17.91 | 1,046 |
| 2022-12-29 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 129 |
| 2022-12-28 | $17.81 | $17.81 | $17.81 | $17.81 | $17.73 | 21 |
| 2022-12-27 | $17.87 | $17.91 | $17.81 | $17.82 | $17.74 | 1,338 |
| 2022-12-23 | $17.14 | $17.30 | $17.12 | $17.30 | $17.23 | 2,028 |
| 2022-12-22 | $17.38 | $17.39 | $17.30 | $17.30 | $17.23 | 6,572 |
| 2022-12-21 | $17.65 | $17.65 | $17.65 | $17.65 | $17.57 | 26 |
| 2022-12-20 | $17.57 | $17.57 | $17.57 | $17.57 | $17.49 | 17 |
| 2022-12-19 | $17.61 | $17.61 | $17.38 | $17.38 | $17.30 | 531 |
| 2022-12-16 | $17.52 | $17.57 | $17.37 | $17.57 | $17.49 | 3,129 |
| 2022-12-15 | $17.93 | $17.93 | $17.86 | $17.86 | $17.78 | 232 |
| 2022-12-14 | $18.04 | $18.08 | $18.04 | $18.06 | $17.98 | 970 |
| 2022-12-13 | $17.97 | $17.97 | $17.97 | $17.97 | $17.90 | 6 |
| 2022-12-12 | $17.80 | $17.91 | $17.80 | $17.91 | $17.83 | 140 |
| 2022-12-09 | $17.89 | $17.91 | $17.76 | $17.76 | $17.76 | 447 |
| 2022-12-08 | $17.90 | $17.92 | $17.90 | $17.92 | $17.92 | 428 |
| 2022-12-07 | $17.81 | $17.82 | $17.75 | $17.78 | $17.78 | 2,004 |
| 2022-12-06 | $18.09 | $18.09 | $17.84 | $17.91 | $17.91 | 3,298 |
| 2022-12-05 | $17.98 | $17.98 | $17.93 | $17.98 | $17.98 | 1,617 |
| 2022-12-02 | $17.94 | $18.06 | $17.94 | $18.06 | $18.06 | 527 |
| 2022-12-01 | $17.99 | $18.01 | $17.98 | $17.98 | $17.98 | 231 |
| 2022-11-30 | $17.61 | $17.89 | $17.57 | $17.89 | $17.89 | 1,614 |
| 2022-11-29 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 208 |
| 2022-11-28 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 36 |
| 2022-11-25 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 111 |
| 2022-11-23 | $17.52 | $17.62 | $17.52 | $17.62 | $17.62 | 356 |
| 2022-11-22 | $17.26 | $17.31 | $17.18 | $17.31 | $17.31 | 1,954 |
| 2022-11-21 | $17.14 | $17.16 | $17.09 | $17.13 | $17.13 | 1,449 |
| 2022-11-18 | $17.40 | $17.40 | $17.32 | $17.34 | $17.34 | 4,008 |
| 2022-11-17 | $17.44 | $17.53 | $17.44 | $17.53 | $17.53 | 465 |
| 2022-11-16 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 8 |
| 2022-11-15 | $17.97 | $17.97 | $17.76 | $17.79 | $17.79 | 485 |
| 2022-11-14 | $17.67 | $17.67 | $17.53 | $17.60 | $17.60 | 2,318 |
| 2022-11-11 | $17.84 | $17.94 | $17.82 | $17.87 | $17.87 | 6,850 |
| 2022-11-10 | $17.80 | $18.12 | $17.80 | $17.97 | $17.97 | 5,047 |
| 2022-11-09 | $17.19 | $17.23 | $16.99 | $16.99 | $16.99 | 2,079 |
| 2022-11-08 | $17.24 | $17.27 | $17.24 | $17.27 | $17.27 | 636 |
| 2022-11-07 | $16.84 | $16.89 | $16.84 | $16.88 | $16.88 | 982 |
| 2022-11-04 | $16.94 | $17.02 | $16.85 | $17.02 | $17.02 | 1,732 |
| 2022-11-03 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 10 |
| 2022-11-02 | $16.47 | $16.60 | $16.24 | $16.24 | $16.24 | 2,240 |
| 2022-11-01 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 62 |
| 2022-10-31 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 106 |
| 2022-10-28 | $16.62 | $16.65 | $16.59 | $16.65 | $16.65 | 13,805 |
| 2022-10-27 | $16.93 | $16.94 | $16.82 | $16.82 | $16.82 | 968 |
| 2022-10-26 | $17.13 | $17.13 | $17.10 | $17.10 | $17.10 | 274 |
| 2022-10-25 | $16.56 | $16.79 | $16.56 | $16.79 | $16.79 | 1,316 |
| 2022-10-24 | $16.43 | $16.43 | $16.40 | $16.43 | $16.43 | 1,436 |
| 2022-10-21 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 72 |
| 2022-10-20 | $16.37 | $16.37 | $16.18 | $16.19 | $16.19 | 1,260 |
| 2022-10-19 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 17 |
| 2022-10-18 | $16.83 | $16.83 | $16.64 | $16.70 | $16.70 | 2,744 |
| 2022-10-17 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 72 |
| 2022-10-14 | $16.20 | $16.20 | $16.06 | $16.06 | $16.06 | 2,813 |
| 2022-10-13 | $15.96 | $16.33 | $15.95 | $16.33 | $16.33 | 2,583 |
| 2022-10-12 | $16.06 | $16.06 | $15.93 | $15.93 | $15.93 | 712 |
| 2022-10-11 | $15.98 | $16.09 | $15.88 | $15.96 | $15.96 | 3,879 |
| 2022-10-10 | $16.02 | $16.02 | $15.85 | $16.01 | $16.01 | 1,168 |
| 2022-10-07 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 351 |
| 2022-10-06 | $16.79 | $16.79 | $16.53 | $16.53 | $16.53 | 1,826 |
| 2022-10-05 | $16.80 | $16.89 | $16.80 | $16.89 | $16.89 | 541 |
| 2022-10-04 | $17.18 | $17.26 | $17.17 | $17.26 | $17.26 | 489 |
| 2022-10-03 | $16.50 | $16.71 | $16.50 | $16.71 | $16.71 | 819 |
| 2022-09-30 | $16.37 | $16.43 | $16.28 | $16.28 | $16.28 | 2,089 |
| 2022-09-29 | $16.59 | $16.59 | $16.32 | $16.35 | $16.35 | 7,234 |
| 2022-09-28 | $16.71 | $16.87 | $16.71 | $16.87 | $16.87 | 427 |
| 2022-09-27 | $16.88 | $17.06 | $16.76 | $16.83 | $16.83 | 1,138 |
| 2022-09-26 | $16.95 | $16.95 | $16.68 | $16.72 | $16.72 | 2,671 |
| 2022-09-23 | $17.20 | $17.26 | $17.06 | $17.06 | $17.06 | 1,984 |
| 2022-09-22 | $17.73 | $17.73 | $17.53 | $17.54 | $17.54 | 1,317 |
| 2022-09-21 | $18.05 | $18.13 | $17.96 | $17.96 | $17.96 | 423 |
| 2022-09-20 | $17.94 | $17.95 | $17.94 | $17.95 | $17.95 | 264 |
| 2022-09-19 | $18.17 | $18.24 | $18.17 | $18.24 | $18.24 | 824 |
| 2022-09-16 | $18.35 | $18.39 | $18.35 | $18.39 | $18.39 | 710 |
| 2022-09-15 | $18.59 | $18.59 | $18.58 | $18.58 | $18.58 | 431 |
| 2022-09-14 | $19.23 | $19.23 | $19.18 | $19.18 | $19.18 | 513 |
| 2022-09-13 | $19.28 | $19.32 | $19.09 | $19.09 | $19.09 | 1,911 |
| 2022-09-12 | $19.93 | $19.93 | $19.80 | $19.88 | $19.88 | 3,949 |
| 2022-09-09 | $19.70 | $19.70 | $19.66 | $19.66 | $19.66 | 1,085 |
| 2022-09-08 | $19.61 | $19.61 | $19.56 | $19.56 | $19.56 | 337 |
| 2022-09-07 | $19.38 | $19.65 | $19.38 | $19.65 | $19.65 | 4,610 |
| 2022-09-06 | $19.03 | $19.07 | $19.03 | $19.07 | $19.07 | 167 |
| 2022-09-02 | $19.21 | $19.22 | $19.03 | $19.06 | $19.06 | 1,524 |
| 2022-09-01 | $19.23 | $19.30 | $19.16 | $19.30 | $19.30 | 1,199 |
| 2022-08-31 | $19.52 | $19.53 | $19.46 | $19.46 | $19.46 | 5,805 |
| 2022-08-30 | $20.00 | $20.00 | $19.71 | $19.71 | $19.71 | 1,515 |
| 2022-08-29 | $20.05 | $20.05 | $20.01 | $20.01 | $20.01 | 338 |
| 2022-08-26 | $19.92 | $19.95 | $19.92 | $19.95 | $19.95 | 600 |
| 2022-08-25 | $20.41 | $20.44 | $20.41 | $20.44 | $20.44 | 494 |
| 2022-08-24 | $20.10 | $20.35 | $20.10 | $20.29 | $20.29 | 227 |
| 2022-08-23 | $20.22 | $20.35 | $20.17 | $20.34 | $20.34 | 6,003 |
| 2022-08-22 | $20.26 | $20.31 | $20.25 | $20.30 | $20.30 | 1,791 |
| 2022-08-19 | $20.67 | $20.68 | $20.67 | $20.67 | $20.67 | 2,425 |
| 2022-08-18 | $21.03 | $21.03 | $20.78 | $20.93 | $20.93 | 5,065 |
| 2022-08-17 | $21.15 | $21.15 | $21.09 | $21.09 | $21.09 | 853 |
| 2022-08-16 | $20.87 | $20.90 | $20.86 | $20.86 | $20.86 | 5,391 |
| 2022-08-15 | $20.69 | $20.69 | $20.62 | $20.68 | $20.68 | 752 |
| 2022-08-12 | $20.63 | $20.75 | $20.63 | $20.70 | $20.70 | 1,169 |
| 2022-08-11 | $20.87 | $20.87 | $20.62 | $20.62 | $20.62 | 7,390 |
| 2022-08-10 | $20.90 | $20.93 | $20.87 | $20.93 | $20.93 | 5,409 |
| 2022-08-09 | $20.44 | $20.47 | $20.36 | $20.44 | $20.44 | 7,511 |
| 2022-08-08 | $20.49 | $20.60 | $20.44 | $20.45 | $20.45 | 8,759 |
| 2022-08-05 | $20.17 | $20.44 | $20.17 | $20.31 | $20.31 | 9,900 |
| 2022-08-04 | $20.23 | $20.42 | $20.22 | $20.42 | $20.42 | 2,868 |
| 2022-08-03 | $20.08 | $20.13 | $19.85 | $20.09 | $20.09 | 2,559 |
| 2022-08-02 | $20.23 | $20.26 | $20.19 | $20.19 | $20.19 | 324 |
| 2022-08-01 | $20.47 | $20.47 | $20.33 | $20.36 | $20.36 | 1,384 |
| 2022-07-29 | $20.57 | $20.68 | $20.55 | $20.68 | $20.68 | 1,729 |
| 2022-07-28 | $20.36 | $20.53 | $20.36 | $20.53 | $20.53 | 622 |
| 2022-07-27 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 29 |
| 2022-07-26 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 46 |
| 2022-07-25 | $19.66 | $19.75 | $19.66 | $19.71 | $19.71 | 1,107 |
| 2022-07-22 | $19.90 | $19.90 | $19.87 | $19.87 | $19.87 | 716 |
| 2022-07-21 | $19.82 | $19.87 | $19.78 | $19.87 | $19.87 | 923 |
| 2022-07-20 | $20.31 | $20.31 | $20.22 | $20.23 | $20.23 | 931 |
| 2022-07-19 | $20.08 | $20.08 | $20.01 | $20.01 | $20.01 | 771 |
| 2022-07-18 | $20.31 | $20.31 | $20.08 | $20.10 | $20.10 | 11,268 |
| 2022-07-15 | $19.48 | $19.81 | $19.44 | $19.81 | $19.81 | 5,777 |
| 2022-07-14 | $19.66 | $19.75 | $19.47 | $19.75 | $19.75 | 5,567 |
| 2022-07-13 | $19.87 | $20.11 | $19.83 | $20.04 | $20.04 | 4,957 |
| 2022-07-12 | $19.82 | $19.82 | $19.73 | $19.73 | $19.73 | 3,845 |
| 2022-07-11 | $19.84 | $19.84 | $19.55 | $19.58 | $19.58 | 3,610 |
| 2022-07-08 | $19.85 | $20.04 | $19.70 | $19.94 | $19.94 | 6,962 |
| 2022-07-07 | $20.00 | $20.13 | $19.99 | $20.08 | $20.08 | 3,732 |
| 2022-07-06 | $19.67 | $19.67 | $19.58 | $19.66 | $19.66 | 3,402 |
| 2022-07-05 | $19.42 | $19.65 | $19.28 | $19.65 | $19.65 | 6,256 |
| 2022-07-01 | $19.67 | $19.81 | $19.67 | $19.81 | $19.81 | 312 |
| 2022-06-30 | $19.55 | $19.78 | $19.55 | $19.74 | $19.74 | 1,652 |
| 2022-06-29 | $19.65 | $19.65 | $19.39 | $19.41 | $19.41 | 808 |
| 2022-06-28 | $19.84 | $19.84 | $19.83 | $19.83 | $19.78 | 241 |
| 2022-06-27 | $19.87 | $19.94 | $19.84 | $19.84 | $19.80 | 3,690 |
| 2022-06-24 | $19.86 | $19.86 | $19.84 | $19.84 | $19.79 | 461 |
| 2022-06-23 | $19.44 | $19.48 | $19.44 | $19.48 | $19.43 | 376 |
| 2022-06-22 | $19.28 | $19.35 | $19.28 | $19.32 | $19.27 | 359 |
| 2022-06-21 | $19.59 | $19.69 | $19.56 | $19.59 | $19.54 | 2,113 |
| 2022-06-17 | $18.94 | $19.07 | $18.94 | $19.03 | $18.98 | 3,814 |
| 2022-06-16 | $18.51 | $18.51 | $18.51 | $18.51 | $18.46 | 525 |
| 2022-06-15 | $18.70 | $18.96 | $18.66 | $18.81 | $18.76 | 1,806 |
| 2022-06-14 | $18.63 | $18.67 | $18.63 | $18.67 | $18.62 | 541 |
| 2022-06-13 | $18.77 | $18.96 | $18.77 | $18.96 | $18.91 | 1,445 |
| 2022-06-10 | $19.55 | $19.55 | $19.55 | $19.55 | $19.50 | 17 |
| 2022-06-09 | $19.90 | $19.90 | $19.61 | $19.61 | $19.56 | 2,250 |
| 2022-06-08 | $20.14 | $20.14 | $20.14 | $20.14 | $20.09 | 127 |
| 2022-06-07 | $20.06 | $20.30 | $20.06 | $20.29 | $20.24 | 1,164 |
| 2022-06-06 | $20.27 | $20.29 | $20.19 | $20.23 | $20.18 | 4,148 |
| 2022-06-03 | $20.29 | $20.29 | $20.16 | $20.16 | $20.11 | 198 |
| 2022-06-02 | $20.25 | $20.26 | $20.25 | $20.26 | $20.21 | 767 |
| 2022-06-01 | $19.68 | $19.68 | $19.57 | $19.57 | $19.53 | 393 |
| 2022-05-31 | $20.10 | $20.10 | $19.83 | $19.83 | $19.78 | 1,328 |
| 2022-05-27 | $19.76 | $19.76 | $19.72 | $19.72 | $19.67 | 1,466 |
| 2022-05-26 | $19.59 | $19.75 | $19.59 | $19.74 | $19.70 | 1,037 |
| 2022-05-25 | $19.46 | $19.46 | $19.46 | $19.46 | $19.41 | 101 |
| 2022-05-24 | $19.37 | $19.37 | $19.29 | $19.33 | $19.28 | 591 |
| 2022-05-23 | $19.43 | $19.55 | $19.40 | $19.55 | $19.51 | 1,481 |
| 2022-05-20 | $19.00 | $19.12 | $18.94 | $19.12 | $19.08 | 1,347 |
| 2022-05-19 | $18.63 | $19.09 | $18.63 | $19.04 | $18.99 | 1,231 |
| 2022-05-18 | $18.34 | $18.34 | $18.00 | $18.00 | $17.96 | 1,453 |
| 2022-05-17 | $18.13 | $19.02 | $18.13 | $19.02 | $18.97 | 2,841 |
| 2022-05-16 | $17.79 | $17.79 | $17.79 | $17.79 | $17.75 | 176 |
| 2022-05-13 | $17.84 | $17.95 | $17.84 | $17.90 | $17.86 | 3,077 |
| 2022-05-12 | $17.21 | $17.22 | $17.15 | $17.15 | $17.11 | 478 |
| 2022-05-11 | $17.82 | $17.87 | $17.41 | $17.41 | $17.37 | 1,466 |
| 2022-05-10 | $17.72 | $17.77 | $17.33 | $17.56 | $17.52 | 2,932 |
| 2022-05-09 | $17.61 | $17.61 | $17.11 | $17.11 | $17.07 | 3,057 |
| 2022-05-06 | $18.00 | $18.03 | $18.00 | $18.01 | $17.97 | 657 |
| 2022-05-05 | $18.70 | $18.70 | $18.17 | $18.28 | $18.23 | 477 |
| 2022-05-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.76 | 79 |
| 2022-05-03 | $18.73 | $18.73 | $18.73 | $18.73 | $18.69 | 127 |
| 2022-05-02 | $18.46 | $18.46 | $18.46 | $18.46 | $18.41 | 384 |
| 2022-04-29 | $19.01 | $19.01 | $18.69 | $18.69 | $18.65 | 1,723 |
| 2022-04-28 | $18.88 | $18.88 | $18.80 | $18.80 | $18.75 | 359 |
| 2022-04-27 | $18.88 | $18.89 | $18.88 | $18.89 | $18.84 | 295 |
| 2022-04-26 | $19.02 | $19.02 | $18.69 | $18.81 | $18.76 | 2,221 |
| 2022-04-25 | $19.35 | $19.52 | $19.21 | $19.52 | $19.47 | 1,986 |
| 2022-04-22 | $19.81 | $19.81 | $19.71 | $19.71 | $19.66 | 1,512 |
| 2022-04-21 | $19.79 | $19.80 | $19.67 | $19.74 | $19.69 | 3,055 |
| 2022-04-20 | $20.41 | $20.41 | $20.41 | $20.41 | $20.36 | 88 |
| 2022-04-19 | $20.65 | $20.66 | $20.63 | $20.66 | $20.61 | 1,431 |
| 2022-04-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.45 | 1,340 |
| 2022-04-14 | $20.62 | $20.62 | $20.53 | $20.53 | $20.48 | 1,401 |
| 2022-04-13 | $20.64 | $20.69 | $20.57 | $20.67 | $20.62 | 14,499 |
| 2022-04-12 | $21.04 | $21.04 | $20.75 | $20.75 | $20.70 | 8,880 |
| 2022-04-11 | $21.40 | $21.40 | $21.01 | $21.06 | $21.01 | 6,816 |
| 2022-04-08 | $21.56 | $21.56 | $21.56 | $21.56 | $21.51 | 365 |
| 2022-04-07 | $21.52 | $21.58 | $21.12 | $21.12 | $21.07 | 2,280 |
| 2022-04-06 | $21.68 | $21.68 | $21.68 | $21.68 | $21.63 | 237 |
| 2022-04-05 | $22.11 | $22.20 | $21.75 | $21.81 | $21.76 | 2,740 |
| 2022-04-04 | $21.67 | $21.67 | $21.49 | $21.64 | $21.59 | 8,983 |
| 2022-04-01 | $21.75 | $21.85 | $21.70 | $21.74 | $21.69 | 2,648 |
| 2022-03-31 | $21.62 | $21.65 | $21.45 | $21.45 | $21.40 | 13,248 |
| 2022-03-30 | $21.52 | $21.73 | $21.52 | $21.57 | $21.52 | 4,041 |
| 2022-03-29 | $21.08 | $21.12 | $21.05 | $21.05 | $21.00 | 58,223 |
| 2022-03-28 | $20.85 | $20.96 | $20.81 | $20.94 | $20.88 | 10,909 |
| 2022-03-25 | $21.25 | $21.25 | $21.25 | $21.25 | $21.20 | 327 |
| 2022-03-24 | $21.22 | $21.25 | $21.22 | $21.25 | $21.20 | 457 |
| 2022-03-23 | $21.34 | $21.42 | $21.32 | $21.32 | $21.27 | 1,680 |
| 2022-03-22 | $21.63 | $21.66 | $21.59 | $21.59 | $21.54 | 439 |
| 2022-03-21 | $21.64 | $21.74 | $21.61 | $21.65 | $21.60 | 839 |
| 2022-03-18 | $21.64 | $22.01 | $21.64 | $21.98 | $21.93 | 2,685 |
| 2022-03-17 | $21.73 | $21.92 | $21.73 | $21.92 | $21.86 | 659 |
| 2022-03-16 | $21.62 | $21.91 | $21.62 | $21.82 | $21.77 | 3,574 |
| 2022-03-15 | $20.94 | $20.98 | $20.83 | $20.98 | $20.93 | 1,214 |
| 2022-03-14 | $21.61 | $21.62 | $21.28 | $21.29 | $21.23 | 3,966 |
| 2022-03-11 | $22.46 | $22.46 | $22.22 | $22.22 | $22.16 | 6,640 |
| 2022-03-10 | $22.69 | $22.69 | $22.35 | $22.50 | $22.44 | 3,127 |
| 2022-03-09 | $22.92 | $23.05 | $22.44 | $23.05 | $22.99 | 1,675 |
| 2022-03-08 | $22.91 | $23.20 | $22.81 | $23.03 | $22.98 | 4,701 |
| 2022-03-07 | $22.05 | $22.32 | $22.05 | $22.30 | $22.25 | 13,091 |
| 2022-03-04 | $21.97 | $21.97 | $21.94 | $21.97 | $21.92 | 1,403 |
| 2022-03-03 | $22.10 | $22.10 | $22.10 | $22.10 | $22.05 | 456 |
| 2022-03-02 | $22.25 | $22.31 | $22.24 | $22.27 | $22.21 | 3,096 |
| 2022-03-01 | $22.51 | $22.52 | $22.38 | $22.42 | $22.36 | 3,176 |
| 2022-02-28 | $22.57 | $22.78 | $22.46 | $22.70 | $22.64 | 3,462 |
| 2022-02-25 | $21.48 | $21.69 | $21.42 | $21.69 | $21.64 | 1,457 |
| 2022-02-24 | $20.53 | $21.35 | $20.53 | $21.35 | $21.30 | 8,965 |
| 2022-02-23 | $20.48 | $20.48 | $20.28 | $20.28 | $20.23 | 820 |
| 2022-02-22 | $20.28 | $20.28 | $20.01 | $20.09 | $20.04 | 1,421 |
| 2022-02-18 | $20.74 | $20.74 | $20.74 | $20.74 | $20.69 | 377 |
| 2022-02-17 | $20.95 | $20.95 | $20.95 | $20.95 | $20.90 | 39 |
| 2022-02-16 | $20.95 | $20.95 | $20.95 | $20.95 | $20.90 | 111 |
| 2022-02-15 | $20.66 | $20.95 | $20.66 | $20.95 | $20.90 | 1,807 |
| 2022-02-14 | $20.01 | $20.13 | $19.96 | $19.97 | $19.92 | 2,071 |
| 2022-02-11 | $20.63 | $20.63 | $20.63 | $20.63 | $20.58 | 271 |
| 2022-02-10 | $20.63 | $20.63 | $20.63 | $20.63 | $20.58 | 459 |
| 2022-02-09 | $20.92 | $21.10 | $20.92 | $21.10 | $21.04 | 716 |
| 2022-02-08 | $20.47 | $20.47 | $20.47 | $20.47 | $20.42 | 759 |
| 2022-02-07 | $20.74 | $20.82 | $20.74 | $20.78 | $20.73 | 1,440 |
| 2022-02-04 | $20.66 | $20.72 | $20.44 | $20.72 | $20.67 | 7,367 |
| 2022-02-03 | $20.79 | $20.79 | $20.74 | $20.74 | $20.69 | 750 |
| 2022-02-02 | $21.08 | $21.08 | $21.02 | $21.02 | $20.97 | 388 |
| 2022-02-01 | $20.96 | $20.99 | $20.89 | $20.99 | $20.93 | 1,601 |
| 2022-01-31 | $20.56 | $21.15 | $20.56 | $21.15 | $21.10 | 456 |
| 2022-01-28 | $20.30 | $20.44 | $20.20 | $20.39 | $20.34 | 8,029 |
| 2022-01-27 | $20.27 | $20.27 | $20.15 | $20.15 | $20.10 | 517 |
| 2022-01-26 | $20.75 | $20.85 | $20.49 | $20.51 | $20.46 | 2,722 |
| 2022-01-25 | $19.99 | $20.01 | $19.90 | $20.01 | $19.96 | 1,051 |
| 2022-01-24 | $20.34 | $20.63 | $20.20 | $20.63 | $20.58 | 1,410 |
| 2022-01-21 | $21.08 | $21.08 | $21.08 | $21.08 | $21.03 | 684 |
| 2022-01-20 | $21.76 | $21.90 | $21.39 | $21.39 | $21.34 | 2,747 |
| 2022-01-19 | $21.35 | $21.35 | $21.23 | $21.23 | $21.18 | 1,193 |
| 2022-01-18 | $21.18 | $21.19 | $21.09 | $21.09 | $21.04 | 907 |
| 2022-01-14 | $21.23 | $21.26 | $21.13 | $21.26 | $21.21 | 2,437 |
| 2022-01-13 | $21.70 | $21.70 | $21.34 | $21.34 | $21.29 | 1,297 |
| 2022-01-12 | $21.52 | $21.63 | $21.50 | $21.62 | $21.57 | 3,115 |
| 2022-01-11 | $21.30 | $21.30 | $21.30 | $21.30 | $21.25 | 208 |
| 2022-01-10 | $21.41 | $21.41 | $21.01 | $21.30 | $21.25 | 2,565 |
| 2022-01-07 | $21.57 | $21.59 | $21.52 | $21.55 | $21.50 | 2,265 |
| 2022-01-06 | $21.85 | $21.85 | $21.85 | $21.85 | $21.80 | 178 |
| 2022-01-05 | $22.41 | $22.41 | $21.94 | $21.94 | $21.89 | 3,140 |
| 2022-01-04 | $23.39 | $23.39 | $23.39 | $23.39 | $23.33 | 20,793 |
| 2022-01-03 | $23.66 | $23.84 | $23.66 | $23.77 | $23.71 | 1,998 |
| 2021-12-31 | $23.41 | $23.44 | $23.38 | $23.38 | $23.32 | 937 |
| 2021-12-30 | $23.16 | $23.31 | $23.04 | $23.19 | $23.13 | 5,404 |
| 2021-12-29 | $23.04 | $23.04 | $22.97 | $22.99 | $22.92 | 2,345 |
| 2021-12-28 | $23.09 | $23.13 | $23.07 | $23.07 | $23.00 | 10,037 |
| 2021-12-27 | $23.40 | $23.40 | $23.30 | $23.32 | $23.25 | 2,210 |
| 2021-12-23 | $23.45 | $23.72 | $23.45 | $23.61 | $23.54 | 3,999 |
| 2021-12-22 | $23.00 | $23.13 | $22.96 | $23.11 | $23.04 | 3,091 |
| 2021-12-21 | $22.90 | $23.15 | $22.90 | $23.09 | $23.02 | 12,670 |
| 2021-12-20 | $22.73 | $22.73 | $22.63 | $22.63 | $22.57 | 1,725 |
| 2021-12-17 | $23.56 | $23.56 | $23.56 | $23.56 | $23.49 | 100 |
| 2021-12-16 | $23.94 | $23.94 | $23.56 | $23.56 | $23.49 | 375 |
| 2021-12-15 | $23.14 | $23.48 | $23.14 | $23.48 | $23.41 | 1,039 |
| 2021-12-14 | $23.24 | $23.24 | $23.20 | $23.20 | $23.13 | 270 |
| 2021-12-13 | $23.54 | $23.54 | $23.40 | $23.40 | $23.33 | 554 |
| 2021-12-10 | $23.48 | $23.48 | $23.48 | $23.48 | $23.41 | 264 |
| 2021-12-09 | $23.90 | $23.90 | $23.90 | $23.90 | $23.83 | 1,660 |
| 2021-12-08 | $23.90 | $23.92 | $23.90 | $23.92 | $23.84 | 379 |
| 2021-12-07 | $23.76 | $23.76 | $23.70 | $23.70 | $23.63 | 895 |
| 2021-12-06 | $23.10 | $23.10 | $23.10 | $23.10 | $23.03 | 182 |
| 2021-12-03 | $23.61 | $23.61 | $23.10 | $23.10 | $23.03 | 1,793 |
| 2021-12-02 | $23.36 | $23.39 | $23.35 | $23.39 | $23.32 | 2,466 |
| 2021-12-01 | $23.97 | $24.00 | $23.47 | $23.47 | $23.40 | 654 |
| 2021-11-30 | $23.88 | $23.88 | $23.65 | $23.74 | $23.66 | 501 |
| 2021-11-29 | $23.82 | $23.87 | $23.82 | $23.87 | $23.80 | 223 |
| 2021-11-26 | $23.65 | $23.65 | $23.65 | $23.65 | $23.58 | 272 |
| 2021-11-24 | $23.54 | $23.68 | $23.50 | $23.68 | $23.61 | 847 |
| 2021-11-23 | $23.86 | $23.86 | $23.50 | $23.54 | $23.47 | 3,968 |
| 2021-11-22 | $24.35 | $24.45 | $24.15 | $24.15 | $24.08 | 2,214 |
| 2021-11-19 | $24.74 | $24.74 | $24.72 | $24.72 | $24.64 | 290 |
| 2021-11-18 | $24.67 | $24.67 | $24.50 | $24.50 | $24.43 | 367 |
| 2021-11-17 | $24.64 | $24.64 | $24.54 | $24.56 | $24.49 | 924 |
| 2021-11-16 | $24.30 | $24.34 | $24.30 | $24.32 | $24.25 | 1,213 |
| 2021-11-15 | $24.61 | $24.61 | $24.32 | $24.36 | $24.29 | 4,639 |
| 2021-11-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.83 | 249 |
| 2021-11-11 | $24.73 | $24.84 | $24.73 | $24.76 | $24.69 | 5,499 |
| 2021-11-10 | $24.88 | $24.88 | $24.70 | $24.70 | $24.63 | 1,334 |
| 2021-11-09 | $25.36 | $25.37 | $25.30 | $25.34 | $25.27 | 1,143 |
| 2021-11-08 | $25.68 | $25.68 | $25.46 | $25.58 | $25.51 | 61,434 |
| 2021-11-05 | $25.62 | $25.63 | $25.44 | $25.48 | $25.41 | 3,624 |
| 2021-11-04 | $25.94 | $26.29 | $25.94 | $26.09 | $26.01 | 5,838 |
| 2021-11-03 | $25.27 | $25.27 | $25.06 | $25.13 | $25.05 | 1,476 |
| 2021-11-02 | $26.38 | $26.38 | $26.03 | $26.03 | $25.95 | 3,821 |
| 2021-11-01 | $26.62 | $26.77 | $26.62 | $26.77 | $26.69 | 245 |
| 2021-10-29 | $26.50 | $26.56 | $26.31 | $26.47 | $26.39 | 2,168 |
| 2021-10-28 | $26.52 | $26.96 | $26.52 | $26.95 | $26.87 | 3,504 |
| 2021-10-27 | $26.29 | $26.48 | $26.27 | $26.28 | $26.20 | 31,881 |
| 2021-10-26 | $25.75 | $25.75 | $25.50 | $25.50 | $25.42 | 2,464 |
| 2021-10-25 | $25.73 | $25.94 | $25.73 | $25.93 | $25.85 | 2,339 |
| 2021-10-22 | $25.51 | $25.51 | $25.51 | $25.51 | $25.44 | 1,628 |
| 2021-10-21 | $25.43 | $25.56 | $25.43 | $25.51 | $25.44 | 2,701 |
| 2021-10-20 | $25.70 | $25.74 | $25.63 | $25.73 | $25.65 | 767 |
| 2021-10-19 | $24.92 | $25.18 | $24.92 | $25.07 | $24.99 | 3,198 |
| 2021-10-18 | $24.52 | $24.69 | $24.52 | $24.68 | $24.61 | 1,612 |
| 2021-10-15 | $24.49 | $24.69 | $24.46 | $24.64 | $24.57 | 5,845 |
| 2021-10-14 | $24.64 | $24.64 | $24.58 | $24.61 | $24.53 | 1,155 |
| 2021-10-13 | $24.03 | $24.40 | $24.03 | $24.40 | $24.33 | 7,076 |
| 2021-10-12 | $23.35 | $23.86 | $23.35 | $23.86 | $23.78 | 6,538 |
| 2021-10-11 | $22.95 | $23.22 | $22.95 | $23.04 | $22.97 | 823 |
| 2021-10-08 | $23.41 | $23.41 | $23.41 | $23.41 | $23.34 | 539 |
| 2021-10-07 | $23.95 | $23.95 | $23.88 | $23.88 | $23.81 | 7,907 |
| 2021-10-06 | $23.82 | $23.83 | $23.82 | $23.83 | $23.76 | 579 |
| 2021-10-05 | $23.94 | $23.94 | $23.94 | $23.94 | $23.87 | 18 |
| 2021-10-04 | $24.63 | $24.63 | $23.94 | $23.94 | $23.87 | 1,216 |
| 2021-10-01 | $24.91 | $24.91 | $24.91 | $24.91 | $24.84 | 167 |
| 2021-09-30 | $24.91 | $24.91 | $24.91 | $24.91 | $24.84 | 50 |
| 2021-09-29 | $24.91 | $24.91 | $24.91 | $24.91 | $24.84 | 487 |
| 2021-09-28 | $25.38 | $25.38 | $25.09 | $25.18 | $25.11 | 1,514 |
| 2021-09-27 | $25.37 | $25.37 | $25.18 | $25.18 | $25.10 | 1,823 |
| 2021-09-24 | $25.71 | $25.71 | $25.45 | $25.45 | $25.38 | 1,025 |
| 2021-09-23 | $25.93 | $25.98 | $25.91 | $25.98 | $25.90 | 337 |
| 2021-09-22 | $26.08 | $26.08 | $25.91 | $25.91 | $25.84 | 529 |
| 2021-09-21 | $25.34 | $25.39 | $25.32 | $25.32 | $25.24 | 425 |
| 2021-09-20 | $25.08 | $25.08 | $24.90 | $25.00 | $24.93 | 419 |
| 2021-09-17 | $25.07 | $25.07 | $25.07 | $25.07 | $24.99 | 69 |
| 2021-09-16 | $25.03 | $25.07 | $25.03 | $25.07 | $24.99 | 448 |
| 2021-09-15 | $25.30 | $25.36 | $25.30 | $25.31 | $25.23 | 6,614 |
Global X Wind Energy ETF (WNDY) News Headlines
Recent Global X Wind Energy ETF (WNDY) News
Similar Companies to Global X Wind Energy ETF (WNDY) 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 | -- | -- | -- |