VanEck Bitcoin Strategy ETF (XBTF) Exchange: BATS
Data as of May 9, 2025
$39.22 ($0.00) 0.00%
VanEck Bitcoin Strategy ETF - Daily Information
Click for more stock information on VanEck Bitcoin Strategy ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $39.22 |
| Previous Close | $39.22 |
| High | $39.22 |
| Low | $39.22 |
| Adjusted Open | $39.22 |
| Previous Adjusted Close | $39.22 |
| Adjusted High | $39.22 |
| Adjusted Low | $39.22 |
Invest in VanEck Bitcoin Strategy ETF (XBTF)
Historical Stock Data for VanEck Bitcoin Strategy ETF (XBTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2024-02-07 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2024-02-06 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2024-02-05 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2024-02-02 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2024-02-01 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2024-01-31 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2024-01-30 | $39.15 | $39.55 | $37.73 | $39.22 | $39.22 | 40,788 |
| 2024-01-29 | $38.09 | $39.38 | $38.09 | $39.09 | $39.09 | 48,941 |
| 2024-01-26 | $37.61 | $38.59 | $37.61 | $38.34 | $38.34 | 44,300 |
| 2024-01-25 | $36.82 | $37.08 | $36.54 | $36.75 | $36.75 | 39,118 |
| 2024-01-24 | $36.77 | $37.34 | $36.48 | $36.51 | $36.51 | 11,542 |
| 2024-01-23 | $36.01 | $36.66 | $34.61 | $36.12 | $36.12 | 24,357 |
| 2024-01-22 | $37.15 | $37.75 | $36.34 | $36.79 | $36.79 | 51,402 |
| 2024-01-19 | $37.51 | $38.47 | $37.10 | $37.92 | $37.92 | 109,070 |
| 2024-01-18 | $38.63 | $39.00 | $37.40 | $37.47 | $37.47 | 85,583 |
| 2024-01-17 | $39.05 | $39.12 | $38.48 | $38.68 | $38.68 | 49,138 |
| 2024-01-16 | $38.86 | $39.59 | $38.50 | $39.16 | $39.16 | 42,505 |
| 2024-01-12 | $41.00 | $41.49 | $39.13 | $39.83 | $39.83 | 85,100 |
| 2024-01-11 | $42.80 | $43.94 | $41.00 | $41.00 | $41.00 | 151,695 |
| 2024-01-10 | $41.06 | $41.98 | $40.38 | $41.32 | $41.32 | 35,569 |
| 2024-01-09 | $42.37 | $42.67 | $41.99 | $42.02 | $42.02 | 43,317 |
| 2024-01-08 | $40.62 | $42.68 | $40.44 | $42.28 | $42.28 | 44,923 |
| 2024-01-05 | $40.17 | $40.34 | $39.60 | $40.34 | $40.34 | 15,795 |
| 2024-01-04 | $39.86 | $41.00 | $39.32 | $40.65 | $40.65 | 28,809 |
| 2024-01-03 | $39.14 | $39.84 | $38.72 | $39.36 | $39.36 | 69,180 |
| 2024-01-02 | $40.50 | $42.00 | $40.50 | $40.99 | $40.99 | 40,753 |
| 2023-12-29 | $39.25 | $39.37 | $38.26 | $38.81 | $38.81 | 25,917 |
| 2023-12-28 | $39.74 | $39.74 | $38.91 | $39.55 | $39.55 | 28,767 |
| 2023-12-27 | $39.33 | $40.06 | $39.33 | $39.84 | $39.84 | 12,474 |
| 2023-12-26 | $39.34 | $39.84 | $38.65 | $38.90 | $38.90 | 35,158 |
| 2023-12-22 | $40.24 | $40.55 | $39.69 | $40.16 | $40.16 | 36,573 |
| 2023-12-21 | $40.66 | $40.66 | $39.79 | $40.11 | $40.11 | 27,474 |
| 2023-12-20 | $40.19 | $40.65 | $39.72 | $39.72 | $39.72 | 85,448 |
| 2023-12-19 | $39.79 | $39.79 | $38.71 | $39.10 | $39.10 | 24,696 |
| 2023-12-18 | $38.84 | $38.84 | $38.17 | $38.62 | $38.62 | 13,331 |
| 2023-12-15 | $39.38 | $39.38 | $38.51 | $39.30 | $39.30 | 19,539 |
| 2023-12-14 | $39.75 | $40.00 | $39.03 | $39.94 | $39.94 | 18,964 |
| 2023-12-13 | $38.58 | $39.97 | $38.58 | $39.56 | $39.56 | 16,809 |
| 2023-12-12 | $39.05 | $39.05 | $38.24 | $38.58 | $38.58 | 26,721 |
| 2023-12-11 | $39.33 | $39.33 | $37.70 | $38.11 | $38.11 | 105,156 |
| 2023-12-08 | $40.62 | $40.95 | $40.11 | $40.95 | $40.95 | 34,599 |
| 2023-12-07 | $40.01 | $40.56 | $39.95 | $40.10 | $40.10 | 11,811 |
| 2023-12-06 | $41.05 | $41.05 | $40.37 | $40.52 | $40.52 | 27,655 |
| 2023-12-05 | $39.14 | $40.74 | $38.86 | $40.37 | $40.37 | 64,405 |
| 2023-12-04 | $38.85 | $39.30 | $38.47 | $39.14 | $39.14 | 29,466 |
| 2023-12-01 | $36.80 | $37.05 | $36.39 | $37.03 | $37.03 | 14,426 |
| 2023-11-30 | $35.90 | $36.18 | $35.78 | $35.96 | $35.96 | 8,836 |
| 2023-11-29 | $36.16 | $36.39 | $35.73 | $35.77 | $35.77 | 55,401 |
| 2023-11-28 | $35.91 | $36.92 | $35.65 | $36.40 | $36.40 | 41,527 |
| 2023-11-27 | $35.19 | $35.46 | $34.98 | $35.20 | $35.20 | 7,222 |
| 2023-11-24 | $36.25 | $36.77 | $36.19 | $36.23 | $36.23 | 29,783 |
| 2023-11-22 | $35.02 | $36.25 | $34.86 | $36.25 | $36.25 | 26,315 |
| 2023-11-21 | $35.50 | $35.80 | $35.00 | $35.49 | $35.49 | 19,238 |
| 2023-11-20 | $35.63 | $36.32 | $35.63 | $36.05 | $36.05 | 6,550 |
| 2023-11-17 | $34.86 | $35.41 | $34.67 | $35.26 | $35.26 | 39,105 |
| 2023-11-16 | $35.15 | $35.61 | $34.38 | $34.71 | $34.71 | 56,117 |
| 2023-11-15 | $34.74 | $36.54 | $34.74 | $36.22 | $36.22 | 74,543 |
| 2023-11-14 | $35.40 | $35.40 | $33.42 | $33.94 | $33.94 | 44,417 |
| 2023-11-13 | $35.84 | $35.85 | $35.23 | $35.37 | $35.37 | 36,368 |
| 2023-11-10 | $35.75 | $36.30 | $35.75 | $36.02 | $36.02 | 78,726 |
| 2023-11-09 | $36.44 | $36.74 | $34.81 | $35.34 | $35.34 | 97,059 |
| 2023-11-08 | $34.14 | $34.62 | $33.97 | $34.45 | $34.45 | 25,204 |
| 2023-11-07 | $33.67 | $34.81 | $33.42 | $34.81 | $34.81 | 11,227 |
| 2023-11-06 | $34.05 | $34.09 | $33.64 | $33.90 | $33.90 | 48,716 |
| 2023-11-03 | $33.30 | $33.72 | $33.26 | $33.41 | $33.41 | 41,688 |
| 2023-11-02 | $34.00 | $34.09 | $33.20 | $33.82 | $33.82 | 18,929 |
| 2023-11-01 | $33.59 | $33.73 | $33.06 | $33.55 | $33.55 | 12,170 |
| 2023-10-31 | $33.17 | $33.46 | $33.09 | $33.40 | $33.40 | 9,544 |
| 2023-10-30 | $33.46 | $33.67 | $32.97 | $33.32 | $33.32 | 16,851 |
| 2023-10-27 | $33.10 | $33.21 | $32.38 | $32.57 | $32.57 | 44,526 |
| 2023-10-26 | $33.20 | $33.39 | $32.76 | $32.95 | $32.95 | 114,703 |
| 2023-10-25 | $33.46 | $34.03 | $33.35 | $33.74 | $33.74 | 29,774 |
| 2023-10-24 | $33.39 | $33.52 | $32.39 | $32.77 | $32.77 | 62,912 |
| 2023-10-23 | $29.68 | $30.49 | $29.68 | $30.47 | $30.47 | 34,563 |
| 2023-10-20 | $28.69 | $28.90 | $28.55 | $28.72 | $28.72 | 24,729 |
| 2023-10-19 | $27.92 | $27.96 | $27.86 | $27.96 | $27.96 | 9,506 |
| 2023-10-18 | $27.50 | $27.57 | $27.29 | $27.43 | $27.43 | 10,372 |
| 2023-10-17 | $27.53 | $27.81 | $27.50 | $27.67 | $27.67 | 10,939 |
| 2023-10-16 | $27.87 | $29.29 | $27.02 | $27.65 | $27.65 | 35,451 |
| 2023-10-13 | $26.15 | $26.15 | $25.82 | $25.94 | $25.94 | 4,872 |
| 2023-10-12 | $25.91 | $25.94 | $25.73 | $25.87 | $25.87 | 9,931 |
| 2023-10-11 | $26.29 | $26.29 | $25.69 | $25.91 | $25.91 | 6,187 |
| 2023-10-10 | $26.59 | $26.70 | $26.50 | $26.57 | $26.57 | 6,334 |
| 2023-10-09 | $26.70 | $26.80 | $26.64 | $26.80 | $26.80 | 6,791 |
| 2023-10-06 | $26.80 | $27.29 | $26.80 | $27.19 | $27.19 | 17,422 |
| 2023-10-05 | $27.22 | $27.35 | $26.58 | $26.66 | $26.66 | 8,355 |
| 2023-10-04 | $26.64 | $26.85 | $26.56 | $26.85 | $26.85 | 2,111 |
| 2023-10-03 | $26.66 | $26.68 | $26.46 | $26.46 | $26.46 | 8,970 |
| 2023-10-02 | $27.59 | $27.80 | $26.96 | $27.17 | $27.17 | 11,081 |
| 2023-09-29 | $26.25 | $26.28 | $25.94 | $26.13 | $26.13 | 14,918 |
| 2023-09-28 | $25.76 | $26.56 | $25.76 | $26.38 | $26.38 | 6,743 |
| 2023-09-27 | $26.06 | $26.06 | $25.49 | $25.55 | $25.55 | 11,124 |
| 2023-09-26 | $25.42 | $25.54 | $25.38 | $25.53 | $25.53 | 19,468 |
| 2023-09-25 | $25.36 | $25.62 | $25.36 | $25.61 | $25.61 | 10,062 |
| 2023-09-22 | $25.89 | $25.89 | $25.79 | $25.79 | $25.79 | 3,157 |
| 2023-09-21 | $25.68 | $25.96 | $25.68 | $25.88 | $25.88 | 6,964 |
| 2023-09-20 | $26.31 | $26.47 | $26.10 | $26.20 | $26.20 | 5,984 |
| 2023-09-19 | $26.49 | $26.74 | $26.40 | $26.45 | $26.45 | 8,308 |
| 2023-09-18 | $26.56 | $26.64 | $26.00 | $26.13 | $26.13 | 22,499 |
| 2023-09-15 | $25.69 | $25.71 | $25.56 | $25.71 | $25.71 | 3,672 |
| 2023-09-14 | $25.87 | $26.11 | $25.87 | $25.95 | $25.95 | 10,857 |
| 2023-09-13 | $25.54 | $25.65 | $25.44 | $25.44 | $25.44 | 1,864 |
| 2023-09-12 | $25.39 | $25.80 | $25.25 | $25.37 | $25.37 | 10,225 |
| 2023-09-11 | $24.98 | $24.99 | $24.29 | $24.29 | $24.29 | 3,875 |
| 2023-09-08 | $25.21 | $25.23 | $25.16 | $25.23 | $25.23 | 2,198 |
| 2023-09-07 | $24.93 | $25.27 | $24.93 | $25.20 | $25.20 | 18,095 |
| 2023-09-06 | $24.98 | $25.12 | $24.69 | $24.95 | $24.95 | 28,896 |
| 2023-09-05 | $25.02 | $25.11 | $24.90 | $24.97 | $24.97 | 24,274 |
| 2023-09-01 | $25.28 | $25.28 | $24.73 | $24.91 | $24.91 | 8,049 |
| 2023-08-31 | $26.35 | $26.38 | $25.34 | $25.41 | $25.41 | 9,642 |
| 2023-08-30 | $26.76 | $26.76 | $26.40 | $26.47 | $26.47 | 4,507 |
| 2023-08-29 | $25.37 | $27.30 | $25.34 | $27.14 | $27.14 | 45,384 |
| 2023-08-28 | $25.30 | $25.43 | $25.29 | $25.29 | $25.29 | 8,632 |
| 2023-08-25 | $25.51 | $25.51 | $25.10 | $25.25 | $25.25 | 2,448 |
| 2023-08-24 | $25.73 | $25.73 | $25.22 | $25.35 | $25.35 | 3,777 |
| 2023-08-23 | $25.20 | $25.97 | $25.20 | $25.96 | $25.96 | 4,651 |
| 2023-08-22 | $25.32 | $25.32 | $25.12 | $25.12 | $25.12 | 20,926 |
| 2023-08-21 | $25.52 | $25.52 | $25.25 | $25.41 | $25.41 | 6,207 |
| 2023-08-18 | $25.53 | $25.66 | $25.00 | $25.38 | $25.38 | 26,696 |
| 2023-08-17 | $27.82 | $27.82 | $27.02 | $27.15 | $27.15 | 27,940 |
| 2023-08-16 | $28.39 | $28.43 | $28.34 | $28.41 | $28.41 | 1,748 |
| 2023-08-15 | $28.70 | $28.70 | $28.49 | $28.49 | $28.49 | 1,165 |
| 2023-08-14 | $28.63 | $28.91 | $28.62 | $28.62 | $28.62 | 6,877 |
| 2023-08-11 | $28.70 | $28.76 | $28.61 | $28.71 | $28.71 | 7,915 |
| 2023-08-10 | $28.93 | $28.95 | $28.70 | $28.74 | $28.74 | 6,553 |
| 2023-08-09 | $29.39 | $29.39 | $28.70 | $28.73 | $28.73 | 3,813 |
| 2023-08-08 | $28.81 | $29.37 | $28.74 | $29.31 | $29.31 | 22,187 |
| 2023-08-07 | $28.37 | $28.48 | $28.00 | $28.46 | $28.46 | 16,227 |
| 2023-08-04 | $28.61 | $28.65 | $28.31 | $28.31 | $28.31 | 3,422 |
| 2023-08-03 | $28.45 | $28.73 | $28.44 | $28.63 | $28.63 | 17,028 |
| 2023-08-02 | $28.75 | $28.87 | $28.48 | $28.48 | $28.48 | 11,825 |
| 2023-08-01 | $28.29 | $28.64 | $28.14 | $28.64 | $28.64 | 9,037 |
| 2023-07-31 | $28.88 | $28.88 | $28.50 | $28.51 | $28.51 | 7,197 |
| 2023-07-28 | $28.89 | $28.90 | $28.62 | $28.72 | $28.72 | 23,487 |
| 2023-07-27 | $28.94 | $28.94 | $28.46 | $28.51 | $28.51 | 4,766 |
| 2023-07-26 | $28.69 | $28.78 | $28.67 | $28.77 | $28.77 | 8,042 |
| 2023-07-25 | $28.56 | $28.69 | $28.56 | $28.64 | $28.64 | 10,406 |
| 2023-07-24 | $28.70 | $28.70 | $28.40 | $28.53 | $28.53 | 31,156 |
| 2023-07-21 | $29.26 | $29.40 | $29.22 | $29.29 | $29.29 | 9,923 |
| 2023-07-20 | $29.76 | $29.76 | $28.99 | $29.16 | $29.16 | 15,234 |
| 2023-07-19 | $29.47 | $29.51 | $29.25 | $29.50 | $29.50 | 20,913 |
| 2023-07-18 | $29.29 | $29.40 | $29.00 | $29.19 | $29.19 | 28,839 |
| 2023-07-17 | $29.65 | $29.78 | $29.20 | $29.32 | $29.32 | 51,115 |
| 2023-07-14 | $30.75 | $30.85 | $29.50 | $29.56 | $29.56 | 40,224 |
| 2023-07-13 | $30.02 | $31.35 | $30.02 | $31.24 | $31.24 | 25,336 |
| 2023-07-12 | $30.38 | $30.38 | $29.75 | $29.79 | $29.79 | 13,526 |
| 2023-07-11 | $29.93 | $30.10 | $29.88 | $30.08 | $30.08 | 6,127 |
| 2023-07-10 | $29.74 | $30.36 | $29.71 | $30.36 | $30.36 | 10,345 |
| 2023-07-07 | $29.74 | $30.00 | $29.62 | $29.69 | $29.69 | 5,220 |
| 2023-07-06 | $30.26 | $30.26 | $29.45 | $29.81 | $29.81 | 41,941 |
| 2023-07-05 | $29.83 | $30.18 | $29.78 | $30.00 | $30.00 | 17,999 |
| 2023-07-03 | $30.35 | $30.77 | $30.22 | $30.68 | $30.68 | 13,441 |
| 2023-06-30 | $30.65 | $30.84 | $28.94 | $29.94 | $29.94 | 21,348 |
| 2023-06-29 | $30.54 | $30.54 | $30.14 | $30.30 | $30.30 | 8,027 |
| 2023-06-28 | $29.84 | $30.20 | $29.80 | $29.80 | $29.80 | 7,943 |
| 2023-06-27 | $30.41 | $30.82 | $30.27 | $30.43 | $30.43 | 14,884 |
| 2023-06-26 | $30.29 | $30.29 | $29.76 | $30.03 | $30.03 | 10,431 |
| 2023-06-23 | $29.88 | $31.22 | $29.87 | $30.77 | $30.77 | 22,168 |
| 2023-06-22 | $30.38 | $30.40 | $29.62 | $29.99 | $29.99 | 19,606 |
| 2023-06-21 | $28.98 | $30.54 | $28.91 | $29.97 | $29.97 | 31,374 |
| 2023-06-20 | $26.59 | $28.00 | $26.50 | $27.92 | $27.92 | 16,397 |
| 2023-06-16 | $25.42 | $26.26 | $25.23 | $26.17 | $26.17 | 20,044 |
| 2023-06-15 | $24.83 | $25.23 | $24.61 | $25.17 | $25.17 | 27,526 |
| 2023-06-14 | $25.78 | $25.80 | $25.55 | $25.61 | $25.61 | 11,318 |
| 2023-06-13 | $25.76 | $25.77 | $25.48 | $25.58 | $25.58 | 6,463 |
| 2023-06-12 | $25.57 | $25.63 | $25.45 | $25.56 | $25.56 | 12,397 |
| 2023-06-09 | $26.43 | $26.43 | $26.12 | $26.12 | $26.12 | 4,972 |
| 2023-06-08 | $26.10 | $26.43 | $26.08 | $26.29 | $26.29 | 10,947 |
| 2023-06-07 | $26.50 | $26.54 | $26.07 | $26.25 | $26.25 | 11,216 |
| 2023-06-06 | $25.13 | $26.89 | $25.13 | $26.89 | $26.89 | 25,898 |
| 2023-06-05 | $26.63 | $26.63 | $25.15 | $25.28 | $25.28 | 11,200 |
| 2023-06-02 | $26.84 | $27.03 | $26.56 | $26.99 | $26.99 | 21,086 |
| 2023-06-01 | $26.60 | $26.67 | $26.53 | $26.54 | $26.54 | 3,180 |
| 2023-05-31 | $27.15 | $27.15 | $26.56 | $26.74 | $26.74 | 22,580 |
| 2023-05-30 | $27.76 | $27.79 | $27.39 | $27.68 | $27.68 | 18,006 |
| 2023-05-26 | $26.15 | $26.58 | $26.15 | $26.53 | $26.53 | 27,542 |
| 2023-05-25 | $26.17 | $26.30 | $26.00 | $26.18 | $26.18 | 7,263 |
| 2023-05-24 | $26.44 | $26.44 | $25.86 | $25.94 | $25.94 | 83,774 |
| 2023-05-23 | $27.08 | $27.16 | $26.93 | $26.99 | $26.99 | 9,879 |
| 2023-05-22 | $26.85 | $26.85 | $26.58 | $26.63 | $26.63 | 2,889 |
| 2023-05-19 | $26.73 | $26.79 | $26.56 | $26.64 | $26.64 | 13,595 |
| 2023-05-18 | $27.01 | $27.12 | $26.16 | $26.54 | $26.54 | 38,915 |
| 2023-05-17 | $26.52 | $27.23 | $26.37 | $27.23 | $27.23 | 8,061 |
| 2023-05-16 | $26.81 | $26.87 | $26.73 | $26.74 | $26.74 | 7,839 |
| 2023-05-15 | $27.21 | $27.34 | $27.11 | $27.25 | $27.25 | 13,070 |
| 2023-05-12 | $26.20 | $26.28 | $25.67 | $26.25 | $26.25 | 33,417 |
| 2023-05-11 | $27.11 | $27.12 | $26.56 | $26.59 | $26.59 | 16,329 |
| 2023-05-10 | $27.90 | $28.04 | $26.66 | $27.50 | $27.50 | 12,318 |
| 2023-05-09 | $27.51 | $27.51 | $27.22 | $27.48 | $27.48 | 20,321 |
| 2023-05-08 | $27.76 | $27.77 | $27.13 | $27.13 | $27.13 | 9,721 |
| 2023-05-05 | $28.87 | $29.53 | $28.87 | $29.45 | $29.45 | 21,111 |
| 2023-05-04 | $28.53 | $28.79 | $28.53 | $28.75 | $28.75 | 6,007 |
| 2023-05-03 | $28.08 | $28.44 | $28.01 | $28.15 | $28.15 | 7,225 |
| 2023-05-02 | $27.80 | $28.73 | $27.80 | $28.55 | $28.55 | 6,044 |
| 2023-05-01 | $28.47 | $28.47 | $27.62 | $27.62 | $27.62 | 8,829 |
| 2023-04-28 | $29.23 | $29.23 | $28.83 | $29.20 | $29.20 | 6,119 |
| 2023-04-27 | $28.80 | $29.73 | $28.80 | $29.58 | $29.58 | 4,217 |
| 2023-04-26 | $29.82 | $29.82 | $27.91 | $27.92 | $27.92 | 13,205 |
| 2023-04-25 | $27.28 | $27.57 | $27.20 | $27.55 | $27.55 | 9,826 |
| 2023-04-24 | $27.58 | $27.61 | $26.97 | $27.30 | $27.30 | 16,026 |
| 2023-04-21 | $28.24 | $28.24 | $27.18 | $27.20 | $27.20 | 22,031 |
| 2023-04-20 | $28.92 | $28.92 | $27.98 | $27.98 | $27.98 | 27,917 |
| 2023-04-19 | $29.23 | $29.38 | $29.12 | $29.13 | $29.13 | 13,251 |
| 2023-04-18 | $30.35 | $30.40 | $30.00 | $30.19 | $30.19 | 54,759 |
| 2023-04-17 | $29.36 | $29.56 | $29.28 | $29.48 | $29.48 | 18,937 |
| 2023-04-14 | $30.76 | $30.85 | $30.00 | $30.37 | $30.37 | 29,257 |
| 2023-04-13 | $30.32 | $30.66 | $30.32 | $30.42 | $30.42 | 21,036 |
| 2023-04-12 | $30.30 | $30.49 | $29.75 | $29.81 | $29.81 | 25,826 |
| 2023-04-11 | $30.31 | $30.34 | $30.16 | $30.21 | $30.21 | 23,370 |
| 2023-04-10 | $28.24 | $29.48 | $28.19 | $29.31 | $29.31 | 33,638 |
| 2023-04-06 | $27.92 | $28.15 | $27.92 | $28.01 | $28.01 | 6,089 |
| 2023-04-05 | $28.48 | $28.48 | $27.92 | $28.24 | $28.24 | 6,855 |
| 2023-04-04 | $28.27 | $28.29 | $28.05 | $28.23 | $28.23 | 4,174 |
| 2023-04-03 | $28.32 | $28.36 | $28.04 | $28.13 | $28.13 | 24,220 |
| 2023-03-31 | $28.71 | $28.75 | $28.43 | $28.61 | $28.61 | 8,510 |
| 2023-03-30 | $28.62 | $28.76 | $27.98 | $28.12 | $28.12 | 11,261 |
| 2023-03-29 | $28.40 | $28.67 | $28.29 | $28.56 | $28.56 | 21,165 |
| 2023-03-28 | $27.00 | $27.58 | $26.87 | $27.58 | $27.58 | 21,473 |
| 2023-03-27 | $27.99 | $27.99 | $26.85 | $27.04 | $27.04 | 9,432 |
| 2023-03-24 | $28.12 | $28.28 | $27.81 | $27.99 | $27.99 | 8,272 |
| 2023-03-23 | $27.52 | $28.93 | $27.50 | $28.65 | $28.65 | 7,060 |
| 2023-03-22 | $28.64 | $29.12 | $26.91 | $26.93 | $26.93 | 42,794 |
| 2023-03-21 | $28.33 | $28.61 | $28.09 | $28.38 | $28.38 | 28,367 |
| 2023-03-20 | $28.39 | $28.39 | $27.82 | $28.03 | $28.03 | 32,230 |
| 2023-03-17 | $26.82 | $27.02 | $26.36 | $26.95 | $26.95 | 14,653 |
| 2023-03-16 | $24.81 | $25.18 | $24.76 | $25.15 | $25.15 | 19,082 |
| 2023-03-15 | $25.22 | $25.25 | $24.09 | $24.57 | $24.57 | 17,328 |
| 2023-03-14 | $26.06 | $26.18 | $24.92 | $25.32 | $25.32 | 20,202 |
| 2023-03-13 | $22.50 | $24.52 | $22.33 | $24.43 | $24.43 | 32,686 |
| 2023-03-10 | $19.97 | $20.27 | $19.69 | $19.98 | $19.98 | 17,466 |
| 2023-03-09 | $21.79 | $21.80 | $19.97 | $20.06 | $20.06 | 34,576 |
| 2023-03-08 | $22.01 | $22.12 | $21.99 | $22.12 | $22.12 | 2,693 |
| 2023-03-07 | $22.50 | $22.50 | $22.00 | $22.07 | $22.07 | 16,896 |
| 2023-03-06 | $22.64 | $22.64 | $22.39 | $22.39 | $22.39 | 10,392 |
| 2023-03-03 | $22.47 | $22.49 | $22.30 | $22.33 | $22.33 | 28,384 |
| 2023-03-02 | $23.39 | $23.59 | $23.35 | $23.59 | $23.59 | 8,652 |
| 2023-03-01 | $23.84 | $23.94 | $23.54 | $23.54 | $23.54 | 4,497 |
| 2023-02-28 | $23.50 | $23.71 | $23.41 | $23.42 | $23.42 | 4,455 |
| 2023-02-27 | $23.89 | $23.94 | $23.32 | $23.44 | $23.44 | 5,370 |
| 2023-02-24 | $23.99 | $24.03 | $23.17 | $23.36 | $23.36 | 16,758 |
| 2023-02-23 | $24.15 | $24.26 | $24.09 | $24.16 | $24.16 | 14,680 |
| 2023-02-22 | $24.22 | $24.22 | $23.85 | $23.94 | $23.94 | 6,679 |
| 2023-02-21 | $24.84 | $25.01 | $24.62 | $24.70 | $24.70 | 25,769 |
| 2023-02-17 | $24.32 | $25.24 | $24.32 | $25.05 | $25.05 | 10,461 |
| 2023-02-16 | $24.70 | $25.35 | $24.65 | $24.84 | $24.84 | 10,208 |
| 2023-02-15 | $22.93 | $24.43 | $22.88 | $24.43 | $24.43 | 5,300 |
| 2023-02-14 | $22.00 | $22.49 | $22.00 | $22.49 | $22.49 | 2,975 |
| 2023-02-13 | $21.73 | $21.87 | $21.55 | $21.87 | $21.87 | 24,118 |
| 2023-02-10 | $21.97 | $22.10 | $21.80 | $21.95 | $21.95 | 18,603 |
| 2023-02-09 | $22.98 | $22.98 | $22.16 | $22.24 | $22.24 | 10,160 |
| 2023-02-08 | $23.31 | $23.31 | $23.03 | $23.07 | $23.07 | 5,133 |
| 2023-02-07 | $23.18 | $23.49 | $23.06 | $23.49 | $23.49 | 5,072 |
| 2023-02-06 | $23.05 | $23.40 | $23.05 | $23.29 | $23.29 | 9,070 |
| 2023-02-03 | $23.66 | $23.99 | $23.63 | $23.64 | $23.64 | 63,058 |
| 2023-02-02 | $24.27 | $24.50 | $23.99 | $24.14 | $24.14 | 20,706 |
| 2023-02-01 | $23.50 | $23.99 | $23.10 | $23.93 | $23.93 | 53,862 |
| 2023-01-31 | $23.57 | $23.57 | $23.48 | $23.48 | $23.41 | 8,180 |
| 2023-01-30 | $23.66 | $23.67 | $22.98 | $23.06 | $22.99 | 27,665 |
| 2023-01-27 | $23.36 | $23.80 | $23.30 | $23.49 | $23.42 | 11,703 |
| 2023-01-26 | $23.75 | $23.75 | $23.35 | $23.60 | $23.53 | 5,864 |
| 2023-01-25 | $23.23 | $23.34 | $22.87 | $23.34 | $23.27 | 8,462 |
| 2023-01-24 | $23.38 | $23.51 | $23.32 | $23.47 | $23.40 | 14,077 |
| 2023-01-23 | $23.39 | $23.66 | $23.08 | $23.47 | $23.40 | 17,258 |
| 2023-01-20 | $21.66 | $22.92 | $21.62 | $22.79 | $22.72 | 6,636 |
| 2023-01-19 | $21.25 | $21.59 | $21.24 | $21.59 | $21.53 | 9,939 |
| 2023-01-18 | $21.89 | $22.05 | $20.92 | $21.19 | $21.13 | 21,705 |
| 2023-01-17 | $21.81 | $21.90 | $21.57 | $21.90 | $21.84 | 32,209 |
| 2023-01-13 | $19.41 | $19.91 | $19.39 | $19.91 | $19.85 | 23,244 |
| 2023-01-12 | $18.49 | $19.54 | $18.48 | $19.47 | $19.41 | 34,221 |
| 2023-01-11 | $17.55 | $17.92 | $17.55 | $17.92 | $17.87 | 17,012 |
| 2023-01-10 | $17.63 | $17.87 | $17.63 | $17.87 | $17.82 | 9,865 |
| 2023-01-09 | $17.53 | $17.75 | $17.52 | $17.53 | $17.48 | 7,248 |
| 2023-01-06 | $17.02 | $17.29 | $17.02 | $17.21 | $17.16 | 5,196 |
| 2023-01-05 | $17.03 | $17.18 | $17.03 | $17.15 | $17.10 | 3,753 |
| 2023-01-04 | $17.08 | $17.34 | $16.32 | $17.08 | $17.03 | 11,706 |
| 2023-01-03 | $17.06 | $17.07 | $16.86 | $16.92 | $16.87 | 24,748 |
| 2022-12-30 | $16.59 | $16.88 | $16.44 | $16.83 | $16.79 | 10,721 |
| 2022-12-29 | $16.74 | $16.76 | $16.68 | $16.70 | $16.65 | 17,998 |
| 2022-12-28 | $16.69 | $16.82 | $16.62 | $16.66 | $16.61 | 16,275 |
| 2022-12-27 | $16.88 | $16.91 | $16.65 | $16.70 | $16.66 | 19,714 |
| 2022-12-23 | $16.84 | $16.97 | $16.84 | $16.88 | $16.83 | 22,966 |
| 2022-12-22 | $16.80 | $16.87 | $16.58 | $16.82 | $16.77 | 10,104 |
| 2022-12-21 | $16.91 | $16.92 | $16.81 | $16.83 | $16.78 | 7,245 |
| 2022-12-20 | $16.86 | $17.08 | $16.81 | $16.93 | $16.88 | 9,415 |
| 2022-12-19 | $16.74 | $16.76 | $16.55 | $16.61 | $16.56 | 13,541 |
| 2022-12-16 | $17.13 | $17.13 | $16.78 | $16.90 | $16.85 | 20,459 |
| 2022-12-15 | $17.65 | $17.65 | $17.46 | $17.51 | $17.46 | 4,491 |
| 2022-12-14 | $18.08 | $18.50 | $17.89 | $17.89 | $17.84 | 22,210 |
| 2022-12-13 | $18.04 | $18.04 | $17.73 | $17.81 | $17.76 | 12,323 |
| 2022-12-12 | $17.08 | $17.19 | $17.06 | $17.18 | $17.13 | 13,452 |
| 2022-12-09 | $17.16 | $17.28 | $17.14 | $17.14 | $17.09 | 4,241 |
| 2022-12-08 | $16.99 | $17.37 | $16.99 | $17.28 | $17.23 | 21,018 |
| 2022-12-07 | $16.92 | $16.92 | $16.80 | $16.84 | $16.79 | 16,859 |
| 2022-12-06 | $17.04 | $17.04 | $16.94 | $17.02 | $16.97 | 2,749 |
| 2022-12-05 | $17.23 | $17.28 | $16.89 | $16.92 | $16.87 | 24,056 |
| 2022-12-02 | $16.93 | $17.08 | $16.93 | $17.08 | $17.08 | 6,296 |
| 2022-12-01 | $16.98 | $17.09 | $16.89 | $16.91 | $16.91 | 8,531 |
| 2022-11-30 | $16.71 | $17.17 | $16.66 | $17.17 | $17.17 | 20,380 |
| 2022-11-29 | $16.23 | $16.34 | $16.13 | $16.33 | $16.33 | 22,888 |
| 2022-11-28 | $16.06 | $16.07 | $15.87 | $16.03 | $16.03 | 35,501 |
| 2022-11-25 | $16.23 | $16.33 | $16.20 | $16.33 | $16.33 | 8,623 |
| 2022-11-23 | $15.98 | $16.26 | $15.90 | $16.26 | $16.26 | 13,292 |
| 2022-11-22 | $15.69 | $15.79 | $15.62 | $15.68 | $15.68 | 11,528 |
| 2022-11-21 | $15.79 | $15.87 | $15.25 | $15.37 | $15.37 | 39,032 |
| 2022-11-18 | $16.31 | $16.31 | $16.06 | $16.21 | $16.21 | 13,853 |
| 2022-11-17 | $15.93 | $16.24 | $15.93 | $16.20 | $16.20 | 15,626 |
| 2022-11-16 | $15.95 | $15.95 | $15.69 | $15.92 | $15.92 | 20,177 |
| 2022-11-15 | $16.33 | $16.53 | $16.08 | $16.34 | $16.34 | 38,999 |
| 2022-11-14 | $15.92 | $15.99 | $15.57 | $15.66 | $15.66 | 20,494 |
| 2022-11-11 | $15.48 | $16.17 | $15.48 | $15.60 | $15.60 | 30,096 |
| 2022-11-10 | $16.31 | $17.50 | $15.92 | $17.45 | $17.45 | 46,541 |
| 2022-11-09 | $16.95 | $17.24 | $15.26 | $15.38 | $15.38 | 113,231 |
| 2022-11-08 | $19.28 | $20.14 | $16.68 | $17.67 | $17.67 | 149,564 |
| 2022-11-07 | $20.30 | $20.46 | $20.22 | $20.41 | $20.41 | 18,590 |
| 2022-11-04 | $20.51 | $20.88 | $20.38 | $20.71 | $20.71 | 17,568 |
| 2022-11-03 | $19.73 | $19.84 | $19.72 | $19.81 | $19.81 | 7,880 |
| 2022-11-02 | $19.95 | $20.35 | $19.81 | $19.82 | $19.82 | 4,294 |
| 2022-11-01 | $20.12 | $20.12 | $19.90 | $20.06 | $20.06 | 9,703 |
| 2022-10-31 | $20.22 | $20.26 | $19.80 | $19.93 | $19.93 | 9,221 |
| 2022-10-28 | $19.92 | $20.30 | $19.92 | $20.19 | $20.19 | 17,321 |
| 2022-10-27 | $20.35 | $20.35 | $20.15 | $20.27 | $20.27 | 4,103 |
| 2022-10-26 | $20.09 | $20.56 | $20.09 | $20.34 | $20.34 | 7,717 |
| 2022-10-25 | $18.98 | $20.00 | $18.98 | $19.85 | $19.85 | 26,924 |
| 2022-10-24 | $18.93 | $18.96 | $18.78 | $18.92 | $18.92 | 8,953 |
| 2022-10-21 | $18.51 | $18.82 | $18.51 | $18.78 | $18.78 | 10,942 |
| 2022-10-20 | $18.76 | $18.90 | $18.62 | $18.62 | $18.62 | 1,778 |
| 2022-10-19 | $18.72 | $18.86 | $18.70 | $18.77 | $18.77 | 7,745 |
| 2022-10-18 | $19.16 | $19.16 | $18.71 | $18.75 | $18.75 | 3,820 |
| 2022-10-17 | $19.19 | $19.19 | $19.01 | $19.09 | $19.09 | 3,290 |
| 2022-10-14 | $19.15 | $19.19 | $18.65 | $18.71 | $18.71 | 14,036 |
| 2022-10-13 | $17.79 | $19.12 | $17.79 | $18.94 | $18.94 | 15,316 |
| 2022-10-12 | $18.58 | $18.69 | $18.58 | $18.69 | $18.69 | 1,821 |
| 2022-10-11 | $18.62 | $18.71 | $18.44 | $18.51 | $18.51 | 8,932 |
| 2022-10-10 | $18.92 | $18.94 | $18.71 | $18.72 | $18.72 | 10,736 |
| 2022-10-07 | $19.20 | $19.21 | $18.85 | $18.98 | $18.98 | 26,983 |
| 2022-10-06 | $19.74 | $19.90 | $19.46 | $19.61 | $19.61 | 6,273 |
| 2022-10-05 | $19.52 | $19.85 | $19.35 | $19.69 | $19.69 | 6,219 |
| 2022-10-04 | $19.69 | $19.87 | $19.67 | $19.84 | $19.84 | 152,295 |
| 2022-10-03 | $18.78 | $19.18 | $18.66 | $19.08 | $19.08 | 8,302 |
| 2022-09-30 | $18.88 | $19.67 | $18.88 | $19.07 | $19.07 | 7,441 |
| 2022-09-29 | $18.85 | $19.00 | $18.43 | $18.94 | $18.94 | 18,914 |
| 2022-09-28 | $18.65 | $19.13 | $18.60 | $19.08 | $19.08 | 2,581 |
| 2022-09-27 | $19.62 | $19.85 | $18.39 | $18.59 | $18.59 | 43,646 |
| 2022-09-26 | $18.57 | $18.77 | $18.50 | $18.71 | $18.71 | 5,486 |
| 2022-09-23 | $18.20 | $18.29 | $18.03 | $18.29 | $18.29 | 45,542 |
| 2022-09-22 | $18.60 | $18.86 | $18.39 | $18.85 | $18.85 | 2,018 |
| 2022-09-21 | $18.83 | $19.45 | $18.38 | $18.50 | $18.50 | 8,625 |
| 2022-09-20 | $18.35 | $18.74 | $18.32 | $18.52 | $18.52 | 8,218 |
| 2022-09-19 | $18.26 | $19.01 | $18.24 | $19.01 | $19.01 | 48,144 |
| 2022-09-16 | $19.21 | $19.21 | $18.90 | $19.10 | $19.10 | 6,012 |
| 2022-09-15 | $19.45 | $19.63 | $19.16 | $19.23 | $19.23 | 10,443 |
| 2022-09-14 | $19.83 | $19.83 | $19.32 | $19.42 | $19.42 | 8,508 |
| 2022-09-13 | $20.81 | $20.93 | $19.67 | $19.76 | $19.76 | 47,417 |
| 2022-09-12 | $21.84 | $21.92 | $21.62 | $21.90 | $21.90 | 15,290 |
| 2022-09-09 | $20.43 | $20.96 | $20.43 | $20.82 | $20.82 | 32,457 |
| 2022-09-08 | $18.54 | $18.79 | $18.52 | $18.74 | $18.74 | 4,154 |
| 2022-09-07 | $18.23 | $18.57 | $18.21 | $18.44 | $18.44 | 5,158 |
| 2022-09-06 | $19.26 | $19.26 | $18.15 | $18.15 | $18.15 | 25,415 |
| 2022-09-02 | $19.77 | $19.78 | $19.07 | $19.29 | $19.29 | 60,559 |
| 2022-09-01 | $19.30 | $19.31 | $18.91 | $19.20 | $19.20 | 13,039 |
| 2022-08-31 | $19.65 | $19.65 | $19.28 | $19.57 | $19.57 | 4,146 |
| 2022-08-30 | $19.76 | $19.76 | $18.90 | $19.27 | $19.27 | 37,491 |
| 2022-08-29 | $19.34 | $19.75 | $19.31 | $19.45 | $19.45 | 55,367 |
| 2022-08-26 | $21.15 | $21.15 | $19.80 | $19.88 | $19.88 | 103,990 |
| 2022-08-25 | $20.97 | $21.09 | $20.77 | $20.96 | $20.96 | 18,400 |
| 2022-08-24 | $21.78 | $21.78 | $20.79 | $21.09 | $21.09 | 16,388 |
| 2022-08-23 | $20.83 | $21.01 | $20.77 | $20.89 | $20.89 | 47,953 |
| 2022-08-22 | $21.36 | $21.36 | $20.29 | $20.39 | $20.39 | 19,430 |
| 2022-08-19 | $20.88 | $20.88 | $20.50 | $20.61 | $20.61 | 48,185 |
| 2022-08-18 | $22.85 | $22.85 | $22.56 | $22.69 | $22.69 | 17,197 |
| 2022-08-17 | $22.98 | $22.98 | $22.56 | $22.56 | $22.56 | 16,240 |
| 2022-08-16 | $23.26 | $23.31 | $23.00 | $23.27 | $23.27 | 15,757 |
| 2022-08-15 | $23.46 | $23.60 | $23.34 | $23.34 | $23.34 | 29,768 |
| 2022-08-12 | $23.18 | $23.58 | $23.13 | $23.56 | $23.56 | 10,386 |
| 2022-08-11 | $24.00 | $24.20 | $23.54 | $23.60 | $23.60 | 9,806 |
| 2022-08-10 | $23.54 | $23.54 | $22.90 | $23.01 | $23.01 | 49,784 |
| 2022-08-09 | $22.62 | $22.62 | $22.25 | $22.40 | $22.40 | 11,504 |
| 2022-08-08 | $23.42 | $23.63 | $23.29 | $23.35 | $23.35 | 6,773 |
| 2022-08-05 | $22.38 | $22.72 | $22.18 | $22.31 | $22.31 | 7,603 |
| 2022-08-04 | $22.35 | $22.46 | $21.82 | $21.82 | $21.82 | 36,897 |
| 2022-08-03 | $22.66 | $22.96 | $22.65 | $22.85 | $22.85 | 8,719 |
| 2022-08-02 | $22.40 | $22.72 | $22.14 | $22.39 | $22.39 | 8,665 |
| 2022-08-01 | $22.53 | $22.89 | $22.34 | $22.37 | $22.37 | 16,713 |
| 2022-07-29 | $23.11 | $23.55 | $22.91 | $23.25 | $23.25 | 13,653 |
| 2022-07-28 | $22.63 | $23.50 | $22.33 | $23.22 | $23.22 | 13,709 |
| 2022-07-27 | $20.79 | $22.28 | $20.73 | $22.20 | $22.20 | 12,077 |
| 2022-07-26 | $20.39 | $20.46 | $20.22 | $20.38 | $20.38 | 31,595 |
| 2022-07-25 | $21.36 | $21.45 | $21.10 | $21.36 | $21.36 | 13,688 |
| 2022-07-22 | $22.98 | $23.15 | $22.02 | $22.02 | $22.02 | 14,195 |
| 2022-07-21 | $22.11 | $22.66 | $21.80 | $22.63 | $22.63 | 23,329 |
| 2022-07-20 | $23.29 | $23.66 | $22.89 | $23.10 | $23.10 | 33,370 |
| 2022-07-19 | $21.76 | $23.06 | $21.56 | $22.85 | $22.85 | 33,147 |
| 2022-07-18 | $21.68 | $22.19 | $20.95 | $21.02 | $21.02 | 25,184 |
| 2022-07-15 | $20.43 | $20.65 | $20.17 | $20.65 | $20.65 | 18,496 |
| 2022-07-14 | $19.11 | $20.33 | $19.10 | $20.05 | $20.05 | 37,266 |
| 2022-07-13 | $18.46 | $19.29 | $18.46 | $19.11 | $19.11 | 17,630 |
| 2022-07-12 | $19.34 | $19.41 | $18.74 | $18.74 | $18.74 | 21,521 |
| 2022-07-11 | $19.99 | $20.15 | $19.75 | $19.90 | $19.90 | 19,486 |
| 2022-07-08 | $20.83 | $21.43 | $20.66 | $21.22 | $21.22 | 24,561 |
| 2022-07-07 | $19.92 | $21.30 | $19.82 | $21.28 | $21.28 | 28,410 |
| 2022-07-06 | $19.71 | $19.87 | $19.47 | $19.72 | $19.72 | 41,738 |
| 2022-07-05 | $18.77 | $19.86 | $18.74 | $19.86 | $19.86 | 43,446 |
| 2022-07-01 | $18.73 | $18.98 | $18.67 | $18.82 | $18.82 | 53,392 |
| 2022-06-30 | $18.68 | $18.68 | $18.17 | $18.27 | $18.27 | 54,062 |
| 2022-06-29 | $19.56 | $19.66 | $19.37 | $19.61 | $19.61 | 23,667 |
| 2022-06-28 | $20.46 | $20.52 | $19.61 | $19.62 | $19.62 | 39,966 |
| 2022-06-27 | $20.68 | $20.68 | $19.95 | $20.23 | $20.23 | 34,110 |
| 2022-06-24 | $20.76 | $20.82 | $20.32 | $20.67 | $20.67 | 63,231 |
| 2022-06-23 | $20.06 | $20.36 | $19.68 | $20.35 | $20.35 | 47,848 |
| 2022-06-22 | $19.90 | $20.31 | $19.42 | $19.61 | $19.61 | 11,714 |
| 2022-06-21 | $20.62 | $21.30 | $20.26 | $20.29 | $20.29 | 54,066 |
| 2022-06-17 | $20.14 | $20.33 | $19.87 | $19.96 | $19.96 | 10,509 |
| 2022-06-16 | $20.68 | $20.74 | $20.19 | $20.23 | $20.23 | 14,389 |
| 2022-06-15 | $21.00 | $21.64 | $19.79 | $21.02 | $21.02 | 29,577 |
| 2022-06-14 | $22.25 | $22.25 | $21.49 | $21.53 | $21.53 | 21,045 |
| 2022-06-13 | $23.13 | $23.48 | $22.10 | $22.56 | $22.56 | 44,816 |
| 2022-06-10 | $28.66 | $28.75 | $28.15 | $28.15 | $28.15 | 4,569 |
| 2022-06-09 | $29.38 | $29.54 | $29.17 | $29.17 | $29.17 | 3,605 |
| 2022-06-08 | $29.60 | $29.99 | $29.29 | $29.29 | $29.29 | 3,403 |
| 2022-06-07 | $28.82 | $30.27 | $28.74 | $30.27 | $30.27 | 13,007 |
| 2022-06-06 | $30.84 | $30.89 | $30.41 | $30.69 | $30.69 | 15,442 |
| 2022-06-03 | $28.98 | $28.98 | $28.45 | $28.76 | $28.76 | 13,065 |
| 2022-06-02 | $29.52 | $29.64 | $29.03 | $29.57 | $29.57 | 8,352 |
| 2022-06-01 | $31.07 | $31.10 | $29.26 | $29.26 | $29.26 | 10,449 |
| 2022-05-31 | $31.12 | $31.52 | $30.51 | $30.87 | $30.87 | 34,312 |
| 2022-05-27 | $28.51 | $28.57 | $27.47 | $28.12 | $28.12 | 18,726 |
| 2022-05-26 | $28.09 | $28.89 | $27.54 | $28.70 | $28.70 | 8,999 |
| 2022-05-25 | $28.76 | $29.21 | $28.66 | $28.82 | $28.82 | 25,393 |
| 2022-05-24 | $28.48 | $28.68 | $27.94 | $28.58 | $28.58 | 13,939 |
| 2022-05-23 | $29.61 | $29.76 | $28.31 | $28.31 | $28.31 | 18,784 |
| 2022-05-20 | $29.40 | $29.59 | $27.98 | $28.51 | $28.51 | 37,172 |
| 2022-05-19 | $28.87 | $29.73 | $28.63 | $29.21 | $29.21 | 26,115 |
| 2022-05-18 | $28.67 | $28.79 | $28.00 | $28.51 | $28.51 | 43,020 |
| 2022-05-17 | $29.78 | $29.86 | $28.79 | $29.28 | $29.28 | 15,535 |
| 2022-05-16 | $29.11 | $29.14 | $28.43 | $28.79 | $28.79 | 23,249 |
| 2022-05-13 | $29.81 | $30.13 | $28.77 | $29.33 | $29.33 | 15,672 |
| 2022-05-12 | $27.66 | $28.87 | $27.11 | $27.86 | $27.86 | 32,135 |
| 2022-05-11 | $29.05 | $30.92 | $28.39 | $28.47 | $28.47 | 55,847 |
| 2022-05-10 | $31.27 | $31.79 | $30.12 | $30.54 | $30.54 | 24,498 |
| 2022-05-09 | $31.97 | $32.60 | $29.72 | $30.16 | $30.16 | 57,079 |
| 2022-05-06 | $35.09 | $35.45 | $34.50 | $35.08 | $35.08 | 17,461 |
| 2022-05-05 | $38.51 | $38.51 | $34.75 | $35.43 | $35.43 | 26,980 |
| 2022-05-04 | $38.16 | $39.04 | $37.87 | $38.98 | $38.98 | 12,137 |
| 2022-05-03 | $37.47 | $37.52 | $36.62 | $36.80 | $36.80 | 8,603 |
| 2022-05-02 | $37.88 | $38.20 | $37.17 | $37.65 | $37.65 | 31,551 |
| 2022-04-29 | $38.19 | $38.38 | $37.30 | $37.40 | $37.40 | 10,765 |
| 2022-04-28 | $38.71 | $39.50 | $38.08 | $39.12 | $39.12 | 16,475 |
| 2022-04-27 | $38.12 | $38.60 | $37.64 | $38.29 | $38.29 | 67,392 |
| 2022-04-26 | $39.32 | $39.38 | $37.09 | $37.43 | $37.43 | 32,423 |
| 2022-04-25 | $38.12 | $39.51 | $37.90 | $39.39 | $39.39 | 52,721 |
| 2022-04-22 | $39.67 | $39.83 | $38.41 | $38.65 | $38.65 | 34,021 |
| 2022-04-21 | $42.02 | $42.34 | $40.37 | $40.37 | $40.37 | 28,249 |
| 2022-04-20 | $41.25 | $41.26 | $40.33 | $40.39 | $40.39 | 10,871 |
| 2022-04-19 | $40.19 | $40.85 | $40.09 | $40.64 | $40.64 | 19,149 |
| 2022-04-18 | $38.66 | $40.24 | $38.28 | $39.81 | $39.81 | 34,672 |
| 2022-04-14 | $40.37 | $40.45 | $38.87 | $39.00 | $39.00 | 21,745 |
| 2022-04-13 | $38.93 | $40.54 | $38.88 | $40.24 | $40.24 | 49,018 |
| 2022-04-12 | $39.73 | $39.73 | $38.48 | $38.48 | $38.48 | 34,641 |
| 2022-04-11 | $40.13 | $40.26 | $39.06 | $39.17 | $39.17 | 20,856 |
| 2022-04-08 | $42.08 | $43.05 | $41.81 | $41.92 | $41.92 | 16,854 |
| 2022-04-07 | $42.51 | $42.85 | $42.40 | $42.48 | $42.48 | 13,567 |
| 2022-04-06 | $44.09 | $44.39 | $42.57 | $42.88 | $42.88 | 27,800 |
| 2022-04-05 | $45.61 | $45.71 | $44.84 | $45.22 | $45.22 | 15,429 |
| 2022-04-04 | $45.24 | $45.52 | $44.30 | $45.12 | $45.12 | 46,149 |
| 2022-04-01 | $44.58 | $45.87 | $44.58 | $45.61 | $45.61 | 32,763 |
| 2022-03-31 | $46.48 | $46.48 | $44.74 | $44.80 | $44.80 | 47,728 |
| 2022-03-30 | $46.42 | $46.98 | $46.10 | $46.28 | $46.28 | 25,508 |
| 2022-03-29 | $47.11 | $47.29 | $46.48 | $46.99 | $46.99 | 27,033 |
| 2022-03-28 | $46.65 | $47.36 | $46.61 | $47.26 | $47.26 | 90,626 |
| 2022-03-25 | $44.24 | $44.48 | $43.41 | $43.78 | $43.78 | 48,072 |
| 2022-03-24 | $42.12 | $43.56 | $41.94 | $43.31 | $43.31 | 23,394 |
| 2022-03-23 | $41.52 | $42.08 | $41.23 | $41.51 | $41.51 | 37,567 |
| 2022-03-22 | $42.12 | $42.50 | $41.63 | $41.67 | $41.67 | 32,430 |
| 2022-03-21 | $40.64 | $40.82 | $40.03 | $40.49 | $40.49 | 23,902 |
| 2022-03-18 | $39.76 | $41.35 | $39.76 | $41.35 | $41.35 | 22,187 |
| 2022-03-17 | $40.32 | $40.41 | $40.00 | $40.19 | $40.19 | 10,146 |
| 2022-03-16 | $39.78 | $40.51 | $38.91 | $40.25 | $40.25 | 43,126 |
| 2022-03-15 | $38.17 | $39.10 | $37.86 | $39.05 | $39.05 | 13,937 |
| 2022-03-14 | $38.10 | $38.50 | $37.81 | $38.15 | $38.15 | 21,431 |
| 2022-03-11 | $38.76 | $38.83 | $37.60 | $37.64 | $37.64 | 16,675 |
| 2022-03-10 | $38.47 | $38.93 | $38.30 | $38.90 | $38.90 | 45,198 |
| 2022-03-09 | $41.50 | $41.81 | $41.08 | $41.15 | $41.15 | 40,221 |
| 2022-03-08 | $38.02 | $38.44 | $37.52 | $37.75 | $37.75 | 25,954 |
| 2022-03-07 | $38.42 | $38.83 | $36.67 | $36.92 | $36.92 | 26,480 |
| 2022-03-04 | $40.65 | $40.83 | $38.44 | $38.85 | $38.85 | 36,955 |
| 2022-03-03 | $43.21 | $43.21 | $41.20 | $41.31 | $41.31 | 30,380 |
| 2022-03-02 | $43.16 | $44.54 | $43.07 | $43.20 | $43.20 | 13,289 |
| 2022-03-01 | $43.85 | $43.85 | $42.71 | $43.46 | $43.46 | 22,889 |
| 2022-02-28 | $38.27 | $41.23 | $38.27 | $41.20 | $41.20 | 45,699 |
| 2022-02-25 | $38.44 | $38.72 | $38.01 | $38.43 | $38.43 | 10,227 |
| 2022-02-24 | $34.66 | $38.67 | $34.59 | $37.74 | $37.74 | 33,761 |
| 2022-02-23 | $38.28 | $38.33 | $36.81 | $36.96 | $36.96 | 21,327 |
| 2022-02-22 | $36.91 | $37.60 | $36.75 | $37.22 | $37.22 | 29,570 |
| 2022-02-18 | $39.73 | $40.13 | $38.90 | $39.27 | $39.27 | 75,744 |
| 2022-02-17 | $41.47 | $42.00 | $40.25 | $40.27 | $40.27 | 23,769 |
| 2022-02-16 | $42.99 | $43.67 | $42.67 | $43.42 | $43.42 | 13,068 |
| 2022-02-15 | $43.66 | $43.80 | $43.27 | $43.43 | $43.43 | 18,513 |
| 2022-02-14 | $42.04 | $42.20 | $41.36 | $41.45 | $41.45 | 17,733 |
| 2022-02-11 | $42.99 | $43.21 | $41.42 | $41.74 | $41.74 | 46,493 |
| 2022-02-10 | $42.90 | $44.90 | $42.90 | $43.48 | $43.48 | 27,172 |
| 2022-02-09 | $43.35 | $44.17 | $43.19 | $44.17 | $44.17 | 14,277 |
| 2022-02-08 | $43.00 | $43.65 | $42.23 | $43.65 | $43.65 | 17,764 |
| 2022-02-07 | $42.28 | $43.79 | $42.10 | $43.52 | $43.52 | 57,171 |
| 2022-02-04 | $37.18 | $40.20 | $36.98 | $39.94 | $39.94 | 75,491 |
| 2022-02-03 | $36.15 | $36.27 | $35.68 | $35.68 | $35.68 | 14,684 |
| 2022-02-02 | $37.71 | $37.71 | $36.57 | $36.94 | $36.94 | 18,118 |
| 2022-02-01 | $38.27 | $38.41 | $37.60 | $37.93 | $37.93 | 14,394 |
| 2022-01-31 | $36.77 | $38.11 | $36.67 | $37.88 | $37.88 | 21,743 |
| 2022-01-28 | $36.49 | $37.17 | $36.03 | $37.17 | $37.17 | 24,164 |
| 2022-01-27 | $36.28 | $36.54 | $34.89 | $34.95 | $34.95 | 31,780 |
| 2022-01-26 | $37.86 | $38.15 | $36.16 | $36.43 | $36.43 | 43,365 |
| 2022-01-25 | $36.05 | $36.90 | $35.45 | $36.29 | $36.29 | 39,592 |
| 2022-01-24 | $33.11 | $36.95 | $32.77 | $36.65 | $36.65 | 109,473 |
| 2022-01-21 | $37.98 | $38.43 | $37.03 | $37.80 | $37.80 | 99,934 |
| 2022-01-20 | $40.10 | $42.76 | $40.10 | $42.07 | $42.07 | 97,328 |
| 2022-01-19 | $41.67 | $41.95 | $40.89 | $40.89 | $40.89 | 37,715 |
| 2022-01-18 | $40.85 | $41.55 | $40.61 | $41.11 | $41.11 | 24,869 |
| 2022-01-14 | $41.70 | $42.62 | $41.56 | $42.48 | $42.48 | 19,769 |
| 2022-01-13 | $43.58 | $43.81 | $41.94 | $41.99 | $41.99 | 20,730 |
| 2022-01-12 | $43.29 | $43.38 | $42.81 | $43.29 | $43.29 | 26,112 |
| 2022-01-11 | $40.83 | $42.48 | $40.74 | $42.23 | $42.23 | 47,232 |
| 2022-01-10 | $39.23 | $41.27 | $39.23 | $41.16 | $41.16 | 38,926 |
| 2022-01-07 | $41.19 | $41.41 | $40.00 | $41.27 | $41.27 | 29,562 |
| 2022-01-06 | $42.20 | $42.88 | $41.97 | $42.56 | $42.56 | 12,537 |
| 2022-01-05 | $45.73 | $46.15 | $43.20 | $43.20 | $43.20 | 58,995 |
| 2022-01-04 | $46.40 | $46.90 | $45.27 | $45.61 | $45.61 | 22,414 |
| 2022-01-03 | $46.21 | $46.68 | $45.10 | $45.24 | $45.24 | 42,740 |
| 2021-12-31 | $47.46 | $47.68 | $45.13 | $47.68 | $47.68 | 44,694 |
| 2021-12-30 | $46.67 | $47.26 | $46.53 | $46.55 | $46.55 | 27,142 |
| 2021-12-29 | $46.85 | $47.45 | $46.50 | $46.83 | $46.83 | 16,818 |
| 2021-12-28 | $48.56 | $48.76 | $46.80 | $47.23 | $47.23 | 21,493 |
| 2021-12-27 | $50.79 | $51.60 | $50.50 | $50.71 | $50.71 | 27,155 |
| 2021-12-23 | $48.17 | $50.89 | $48.04 | $50.53 | $50.53 | 37,843 |
| 2021-12-22 | $48.37 | $48.66 | $48.11 | $48.55 | $48.55 | 12,235 |
| 2021-12-21 | $48.26 | $48.48 | $47.92 | $48.16 | $48.16 | 9,832 |
| 2021-12-20 | $45.30 | $46.60 | $45.13 | $46.60 | $46.60 | 15,310 |
| 2021-12-17 | $46.21 | $46.47 | $44.95 | $45.69 | $45.69 | 27,707 |
| 2021-12-16 | $48.33 | $48.40 | $47.21 | $47.50 | $47.50 | 32,074 |
| 2021-12-15 | $47.25 | $49.03 | $46.39 | $49.03 | $49.03 | 33,836 |
| 2021-12-14 | $46.51 | $47.37 | $46.22 | $47.22 | $47.22 | 14,832 |
| 2021-12-13 | $47.46 | $47.54 | $45.29 | $46.15 | $46.15 | 32,750 |
| 2021-12-10 | $49.20 | $49.21 | $47.00 | $48.04 | $48.04 | 15,901 |
| 2021-12-09 | $48.70 | $48.90 | $46.91 | $47.24 | $47.24 | 24,683 |
| 2021-12-08 | $49.90 | $50.71 | $49.17 | $50.47 | $50.47 | 17,291 |
| 2021-12-07 | $50.66 | $51.67 | $50.00 | $50.12 | $50.12 | 35,182 |
| 2021-12-06 | $48.01 | $49.07 | $47.44 | $48.50 | $48.50 | 52,207 |
| 2021-12-03 | $56.39 | $56.39 | $51.44 | $53.00 | $53.00 | 47,809 |
| 2021-12-02 | $56.23 | $56.92 | $55.81 | $56.60 | $56.60 | 16,835 |
| 2021-12-01 | $58.41 | $58.90 | $56.28 | $56.28 | $56.28 | 26,792 |
| 2021-11-30 | $58.29 | $59.09 | $56.28 | $57.19 | $57.19 | 32,240 |
| 2021-11-29 | $56.98 | $58.62 | $56.56 | $57.84 | $57.84 | 75,426 |
| 2021-11-26 | $54.36 | $54.44 | $53.60 | $53.88 | $53.88 | 68,354 |
| 2021-11-24 | $56.03 | $57.30 | $55.83 | $57.30 | $57.30 | 98,625 |
| 2021-11-23 | $57.07 | $60.94 | $56.66 | $57.90 | $57.90 | 57,829 |
| 2021-11-22 | $58.61 | $58.61 | $55.68 | $55.80 | $55.80 | 118,165 |
| 2021-11-19 | $57.97 | $58.43 | $57.85 | $58.08 | $58.08 | 64,598 |
| 2021-11-18 | $59.20 | $59.20 | $57.12 | $58.22 | $58.22 | 44,042 |
| 2021-11-17 | $60.43 | $60.74 | $59.51 | $60.51 | $60.51 | 45,418 |
| 2021-11-16 | $60.91 | $61.55 | $59.37 | $59.73 | $59.73 | 80,978 |