Global X S&P 500 Risk Managed Income ETF (XRMI) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.77 ($-0.04) -0.20%
Global X S&P 500 Risk Managed Income ETF - Daily Information
Click for more stock information on Global X S&P 500 Risk Managed Income ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.68 |
| Previous Close | $17.77 |
| High | $17.83 |
| Low | $17.68 |
| Adjusted Open | $17.68 |
| Previous Adjusted Close | $17.77 |
| Adjusted High | $17.83 |
| Adjusted Low | $17.68 |
About Global X S&P 500 Risk Managed Income ETF (XRMI)
Global X S&P 500 Risk Managed Income ETF
Invest in Global X S&P 500 Risk Managed Income ETF (XRMI)
Historical Stock Data for Global X S&P 500 Risk Managed Income ETF (XRMI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $17.68 | $17.83 | $17.68 | $17.77 | $17.77 | 11,608 |
| 2025-04-16 | $17.90 | $17.91 | $17.76 | $17.81 | $17.81 | 7,034 |
| 2025-04-15 | $18.11 | $18.22 | $17.95 | $18.00 | $18.00 | 46,305 |
| 2025-04-14 | $18.35 | $18.35 | $18.06 | $18.11 | $18.11 | 9,752 |
| 2025-04-11 | $18.09 | $18.15 | $17.98 | $18.14 | $18.14 | 17,990 |
| 2025-04-10 | $18.25 | $18.25 | $17.94 | $18.01 | $18.01 | 11,482 |
| 2025-04-09 | $17.91 | $18.32 | $17.77 | $18.32 | $18.32 | 70,040 |
| 2025-04-08 | $18.10 | $18.10 | $17.83 | $17.85 | $17.85 | 19,400 |
| 2025-04-07 | $17.75 | $18.23 | $17.73 | $17.83 | $17.83 | 29,425 |
| 2025-04-04 | $18.00 | $18.01 | $17.88 | $17.92 | $17.92 | 31,565 |
| 2025-04-03 | $18.38 | $18.38 | $18.18 | $18.19 | $18.19 | 34,720 |
| 2025-04-02 | $18.40 | $18.49 | $18.40 | $18.49 | $18.49 | 7,435 |
| 2025-04-01 | $18.40 | $18.47 | $18.34 | $18.40 | $18.40 | 34,451 |
| 2025-03-31 | $18.28 | $18.45 | $18.21 | $18.44 | $18.44 | 18,664 |
| 2025-03-28 | $18.50 | $18.51 | $18.34 | $18.37 | $18.37 | 21,241 |
| 2025-03-27 | $18.50 | $18.56 | $18.49 | $18.53 | $18.53 | 5,278 |
| 2025-03-26 | $18.66 | $18.66 | $18.50 | $18.53 | $18.53 | 14,458 |
| 2025-03-25 | $18.65 | $18.65 | $18.57 | $18.60 | $18.60 | 82,055 |
| 2025-03-24 | $18.62 | $18.74 | $18.53 | $18.58 | $18.58 | 13,426 |
| 2025-03-21 | $18.53 | $18.67 | $18.53 | $18.67 | $18.67 | 13,977 |
| 2025-03-20 | $18.53 | $18.58 | $18.53 | $18.53 | $18.53 | 14,393 |
| 2025-03-19 | $18.58 | $18.59 | $18.54 | $18.56 | $18.56 | 18,321 |
| 2025-03-18 | $18.52 | $18.58 | $18.52 | $18.57 | $18.57 | 9,544 |
| 2025-03-17 | $18.51 | $18.61 | $18.51 | $18.52 | $18.52 | 8,097 |
| 2025-03-14 | $18.62 | $18.62 | $18.48 | $18.60 | $18.60 | 28,675 |
| 2025-03-13 | $18.60 | $18.60 | $18.56 | $18.56 | $18.56 | 8,634 |
| 2025-03-12 | $18.64 | $18.64 | $18.55 | $18.58 | $18.58 | 7,093 |
| 2025-03-11 | $18.66 | $18.67 | $18.57 | $18.61 | $18.61 | 9,635 |
| 2025-03-10 | $18.70 | $18.73 | $18.55 | $18.67 | $18.67 | 16,558 |
| 2025-03-07 | $18.70 | $18.83 | $18.68 | $18.76 | $18.76 | 4,783 |
| 2025-03-06 | $18.75 | $18.91 | $18.75 | $18.79 | $18.79 | 10,345 |
| 2025-03-05 | $18.89 | $18.99 | $18.82 | $18.96 | $18.96 | 13,443 |
| 2025-03-04 | $18.81 | $18.93 | $18.76 | $18.83 | $18.83 | 14,380 |
| 2025-03-03 | $19.26 | $19.26 | $18.93 | $18.98 | $18.98 | 17,555 |
| 2025-02-28 | $18.94 | $19.13 | $18.90 | $19.13 | $19.13 | 11,822 |
| 2025-02-27 | $19.15 | $19.15 | $18.97 | $18.97 | $18.97 | 7,069 |
| 2025-02-26 | $19.16 | $19.21 | $19.11 | $19.12 | $19.12 | 8,200 |
| 2025-02-25 | $19.24 | $19.24 | $19.07 | $19.14 | $19.14 | 25,193 |
| 2025-02-24 | $19.26 | $19.45 | $19.15 | $19.18 | $19.18 | 25,452 |
| 2025-02-21 | $19.61 | $19.61 | $19.33 | $19.33 | $19.14 | 27,753 |
| 2025-02-20 | $19.61 | $19.63 | $19.61 | $19.62 | $19.42 | 7,857 |
| 2025-02-19 | $19.60 | $19.62 | $19.57 | $19.60 | $19.41 | 10,195 |
| 2025-02-18 | $19.61 | $19.61 | $19.54 | $19.58 | $19.39 | 12,760 |
| 2025-02-14 | $19.59 | $19.60 | $19.54 | $19.60 | $19.40 | 30,928 |
| 2025-02-13 | $19.50 | $19.59 | $19.50 | $19.57 | $19.37 | 13,812 |
| 2025-02-12 | $19.47 | $19.53 | $19.47 | $19.51 | $19.31 | 12,186 |
| 2025-02-11 | $19.57 | $19.57 | $19.46 | $19.53 | $19.34 | 11,813 |
| 2025-02-10 | $19.49 | $19.53 | $19.42 | $19.52 | $19.33 | 19,329 |
| 2025-02-07 | $19.43 | $19.51 | $19.43 | $19.45 | $19.26 | 12,023 |
| 2025-02-06 | $19.41 | $19.50 | $19.41 | $19.47 | $19.28 | 9,138 |
| 2025-02-05 | $19.39 | $19.47 | $19.38 | $19.40 | $19.21 | 14,560 |
| 2025-02-04 | $19.39 | $19.44 | $19.34 | $19.44 | $19.25 | 22,229 |
| 2025-02-03 | $19.25 | $19.41 | $19.23 | $19.34 | $19.15 | 44,071 |
| 2025-01-31 | $19.53 | $19.53 | $19.37 | $19.43 | $19.24 | 15,157 |
| 2025-01-30 | $19.35 | $19.48 | $19.35 | $19.44 | $19.25 | 14,920 |
| 2025-01-29 | $19.34 | $19.44 | $19.34 | $19.40 | $19.20 | 18,144 |
| 2025-01-28 | $19.45 | $19.47 | $19.35 | $19.44 | $19.25 | 8,585 |
| 2025-01-27 | $19.22 | $19.39 | $19.22 | $19.35 | $19.15 | 13,616 |
| 2025-01-24 | $19.60 | $19.60 | $19.43 | $19.43 | $19.43 | 11,278 |
| 2025-01-23 | $19.47 | $19.50 | $19.37 | $19.47 | $19.47 | 19,742 |
| 2025-01-22 | $19.36 | $19.46 | $19.35 | $19.43 | $19.43 | 16,487 |
| 2025-01-21 | $19.60 | $19.60 | $19.30 | $19.41 | $19.41 | 9,476 |
| 2025-01-17 | $19.51 | $19.57 | $19.45 | $19.51 | $19.31 | 66,161 |
| 2025-01-16 | $19.55 | $19.55 | $19.46 | $19.53 | $19.34 | 17,624 |
| 2025-01-15 | $19.43 | $19.48 | $19.41 | $19.47 | $19.28 | 13,521 |
| 2025-01-14 | $19.31 | $19.33 | $19.15 | $19.23 | $19.04 | 18,595 |
| 2025-01-13 | $19.17 | $19.22 | $19.13 | $19.22 | $19.04 | 11,520 |
| 2025-01-10 | $19.27 | $19.31 | $19.16 | $19.22 | $19.03 | 21,554 |
| 2025-01-08 | $19.38 | $19.39 | $19.31 | $19.37 | $19.37 | 8,116 |
| 2025-01-07 | $19.48 | $19.48 | $19.34 | $19.36 | $19.36 | 11,927 |
| 2025-01-06 | $19.46 | $19.47 | $19.40 | $19.44 | $19.44 | 17,227 |
| 2025-01-03 | $19.31 | $19.39 | $19.30 | $19.37 | $19.37 | 7,066 |
| 2025-01-02 | $19.30 | $19.30 | $19.18 | $19.26 | $19.26 | 15,373 |
| 2024-12-31 | $19.36 | $19.36 | $19.24 | $19.30 | $19.30 | 11,219 |
| 2024-12-30 | $19.30 | $19.34 | $19.19 | $19.29 | $19.29 | 6,981 |
| 2024-12-27 | $19.60 | $19.60 | $19.47 | $19.59 | $19.39 | 5,579 |
| 2024-12-26 | $19.61 | $19.64 | $19.55 | $19.59 | $19.39 | 25,407 |
| 2024-12-24 | $19.50 | $19.57 | $19.50 | $19.57 | $19.37 | 2,617 |
| 2024-12-23 | $19.41 | $19.54 | $19.41 | $19.50 | $19.30 | 27,638 |
| 2024-12-20 | $19.14 | $19.53 | $19.12 | $19.41 | $19.41 | 30,095 |
| 2024-12-19 | $19.21 | $19.21 | $19.09 | $19.15 | $19.15 | 8,188 |
| 2024-12-18 | $19.13 | $19.24 | $19.07 | $19.07 | $19.07 | 17,484 |
| 2024-12-17 | $19.17 | $19.23 | $19.17 | $19.22 | $19.22 | 24,240 |
| 2024-12-16 | $19.13 | $19.23 | $19.13 | $19.16 | $19.16 | 6,032 |
| 2024-12-13 | $19.23 | $19.23 | $19.18 | $19.21 | $19.21 | 18,842 |
| 2024-12-12 | $19.20 | $19.22 | $19.15 | $19.21 | $19.21 | 19,725 |
| 2024-12-11 | $19.21 | $19.21 | $19.12 | $19.19 | $19.19 | 20,200 |
| 2024-12-10 | $19.19 | $19.25 | $19.13 | $19.19 | $19.19 | 17,311 |
| 2024-12-09 | $19.18 | $19.20 | $19.10 | $19.18 | $19.18 | 16,280 |
| 2024-12-06 | $19.17 | $19.19 | $19.17 | $19.19 | $19.19 | 3,305 |
| 2024-12-05 | $19.09 | $19.18 | $19.09 | $19.16 | $19.16 | 4,768 |
| 2024-12-04 | $19.14 | $19.15 | $19.09 | $19.14 | $19.14 | 12,739 |
| 2024-12-03 | $19.17 | $19.17 | $19.08 | $19.16 | $19.16 | 26,302 |
| 2024-12-02 | $19.16 | $19.16 | $19.12 | $19.15 | $19.15 | 7,002 |
| 2024-11-29 | $19.35 | $19.35 | $19.08 | $19.13 | $19.13 | 4,268 |
| 2024-11-27 | $19.03 | $19.12 | $19.03 | $19.10 | $19.10 | 27,570 |
| 2024-11-26 | $19.11 | $19.12 | $19.04 | $19.09 | $19.09 | 7,774 |
| 2024-11-25 | $19.16 | $19.16 | $19.03 | $19.09 | $19.09 | 24,118 |
| 2024-11-22 | $19.05 | $19.06 | $18.99 | $19.06 | $19.06 | 9,405 |
| 2024-11-21 | $18.95 | $19.04 | $18.92 | $19.00 | $19.00 | 20,279 |
| 2024-11-20 | $19.00 | $19.00 | $18.89 | $18.96 | $18.96 | 14,418 |
| 2024-11-19 | $18.96 | $19.00 | $18.86 | $19.00 | $19.00 | 20,903 |
| 2024-11-18 | $18.93 | $19.00 | $18.90 | $18.94 | $18.94 | 57,617 |
| 2024-11-15 | $19.35 | $19.35 | $19.10 | $19.13 | $19.13 | 17,484 |
| 2024-11-14 | $19.17 | $19.26 | $19.17 | $19.18 | $19.18 | 9,230 |
| 2024-11-13 | $19.24 | $19.26 | $19.20 | $19.23 | $19.23 | 10,150 |
| 2024-11-12 | $19.29 | $19.29 | $19.18 | $19.25 | $19.25 | 9,082 |
| 2024-11-11 | $19.27 | $19.27 | $19.18 | $19.24 | $19.24 | 15,378 |
| 2024-11-08 | $19.15 | $19.24 | $19.15 | $19.21 | $19.21 | 20,094 |
| 2024-11-07 | $19.24 | $19.28 | $19.17 | $19.22 | $19.22 | 39,243 |
| 2024-11-06 | $19.11 | $19.17 | $19.03 | $19.17 | $19.17 | 6,310 |
| 2024-11-05 | $18.84 | $18.93 | $18.84 | $18.91 | $18.91 | 4,437 |
| 2024-11-04 | $18.87 | $18.87 | $18.81 | $18.82 | $18.82 | 5,868 |
| 2024-11-01 | $18.84 | $18.91 | $18.81 | $18.86 | $18.86 | 20,612 |
| 2024-10-31 | $18.88 | $18.90 | $18.81 | $18.81 | $18.81 | 11,053 |
| 2024-10-30 | $19.00 | $19.00 | $18.94 | $18.94 | $18.94 | 7,303 |
| 2024-10-29 | $19.13 | $19.13 | $18.97 | $19.01 | $19.01 | 25,566 |
| 2024-10-28 | $19.02 | $19.02 | $18.92 | $18.98 | $18.98 | 9,593 |
| 2024-10-25 | $19.15 | $19.15 | $18.94 | $18.96 | $18.96 | 22,579 |
| 2024-10-24 | $18.88 | $18.96 | $18.88 | $18.94 | $18.94 | 11,828 |
| 2024-10-23 | $18.88 | $18.94 | $18.86 | $18.87 | $18.87 | 16,829 |
| 2024-10-22 | $18.95 | $18.99 | $18.93 | $18.95 | $18.95 | 12,215 |
| 2024-10-21 | $19.00 | $19.01 | $18.90 | $19.00 | $19.00 | 28,552 |
| 2024-10-18 | $19.21 | $19.21 | $19.15 | $19.18 | $18.99 | 9,366 |
| 2024-10-17 | $19.21 | $19.21 | $19.17 | $19.20 | $19.01 | 7,653 |
| 2024-10-16 | $19.15 | $19.19 | $19.14 | $19.19 | $19.00 | 4,394 |
| 2024-10-15 | $19.15 | $19.20 | $19.14 | $19.15 | $18.96 | 5,115 |
| 2024-10-14 | $19.16 | $19.18 | $19.15 | $19.17 | $18.98 | 6,438 |
| 2024-10-11 | $19.10 | $19.17 | $19.09 | $19.16 | $18.97 | 7,455 |
| 2024-10-10 | $19.15 | $19.15 | $19.09 | $19.14 | $18.95 | 12,445 |
| 2024-10-09 | $19.00 | $19.13 | $19.00 | $19.07 | $18.88 | 21,472 |
| 2024-10-08 | $19.00 | $19.08 | $19.00 | $19.04 | $18.85 | 4,725 |
| 2024-10-07 | $19.05 | $19.07 | $19.00 | $19.02 | $18.83 | 24,076 |
| 2024-10-04 | $19.08 | $19.08 | $19.00 | $19.05 | $19.05 | 6,427 |
| 2024-10-03 | $18.98 | $19.00 | $18.93 | $19.00 | $19.00 | 11,748 |
| 2024-10-02 | $18.91 | $18.95 | $18.91 | $18.94 | $18.94 | 5,867 |
| 2024-10-01 | $19.05 | $19.05 | $18.94 | $18.95 | $18.95 | 3,074 |
| 2024-09-30 | $18.92 | $19.03 | $18.92 | $18.99 | $18.99 | 12,508 |
| 2024-09-27 | $19.04 | $19.06 | $18.99 | $19.03 | $19.03 | 12,666 |
| 2024-09-26 | $19.01 | $19.06 | $18.96 | $19.01 | $19.01 | 8,575 |
| 2024-09-25 | $19.06 | $19.06 | $18.97 | $19.01 | $19.01 | 17,355 |
| 2024-09-24 | $19.01 | $19.03 | $18.98 | $18.99 | $18.99 | 14,248 |
| 2024-09-23 | $19.00 | $19.08 | $18.91 | $19.08 | $19.08 | 11,639 |
| 2024-09-20 | $19.13 | $19.17 | $19.10 | $19.14 | $19.14 | 2,825 |
| 2024-09-19 | $19.20 | $19.20 | $19.10 | $19.14 | $19.14 | 9,933 |
| 2024-09-18 | $19.10 | $19.16 | $19.05 | $19.15 | $19.15 | 30,801 |
| 2024-09-17 | $19.05 | $19.10 | $19.05 | $19.07 | $19.07 | 13,850 |
| 2024-09-16 | $19.10 | $19.10 | $19.04 | $19.10 | $19.10 | 4,035 |
| 2024-09-13 | $19.03 | $19.08 | $19.01 | $19.07 | $19.07 | 3,889 |
| 2024-09-12 | $19.01 | $19.06 | $18.91 | $19.01 | $19.01 | 23,717 |
| 2024-09-11 | $18.94 | $19.00 | $18.75 | $19.00 | $19.00 | 7,991 |
| 2024-09-10 | $18.91 | $18.91 | $18.79 | $18.90 | $18.90 | 10,040 |
| 2024-09-09 | $18.82 | $18.85 | $18.80 | $18.82 | $18.82 | 6,363 |
| 2024-09-06 | $18.89 | $18.89 | $18.70 | $18.76 | $18.76 | 14,508 |
| 2024-09-05 | $18.85 | $18.95 | $18.85 | $18.87 | $18.87 | 22,726 |
| 2024-09-04 | $19.09 | $19.09 | $18.84 | $18.91 | $18.91 | 13,500 |
| 2024-09-03 | $19.01 | $19.03 | $18.84 | $18.93 | $18.93 | 8,037 |
| 2024-08-30 | $18.97 | $19.03 | $18.93 | $19.03 | $19.03 | 7,845 |
| 2024-08-29 | $18.80 | $19.01 | $18.80 | $18.91 | $18.91 | 10,073 |
| 2024-08-28 | $18.95 | $19.00 | $18.90 | $18.94 | $18.94 | 4,772 |
| 2024-08-27 | $18.99 | $18.99 | $18.91 | $18.95 | $18.95 | 14,748 |
| 2024-08-26 | $19.02 | $19.03 | $18.91 | $18.95 | $18.95 | 10,746 |
| 2024-08-23 | $18.96 | $18.99 | $18.93 | $18.95 | $18.95 | 7,914 |
| 2024-08-22 | $18.95 | $18.97 | $18.89 | $18.89 | $18.89 | 1,217 |
| 2024-08-21 | $18.92 | $18.95 | $18.90 | $18.94 | $18.94 | 6,371 |
| 2024-08-20 | $18.92 | $18.95 | $18.88 | $18.91 | $18.91 | 9,384 |
| 2024-08-19 | $18.87 | $18.94 | $18.87 | $18.92 | $18.92 | 10,636 |
| 2024-08-16 | $18.99 | $19.10 | $18.97 | $19.06 | $18.87 | 13,808 |
| 2024-08-15 | $18.84 | $19.00 | $18.84 | $19.00 | $18.81 | 17,122 |
| 2024-08-14 | $18.65 | $18.74 | $18.65 | $18.74 | $18.55 | 3,487 |
| 2024-08-13 | $18.50 | $18.68 | $18.50 | $18.65 | $18.47 | 7,483 |
| 2024-08-12 | $18.54 | $18.54 | $18.41 | $18.46 | $18.28 | 5,520 |
| 2024-08-09 | $18.35 | $18.44 | $18.35 | $18.41 | $18.41 | 8,317 |
| 2024-08-08 | $18.30 | $18.44 | $18.30 | $18.38 | $18.38 | 12,497 |
| 2024-08-07 | $18.37 | $18.43 | $18.23 | $18.25 | $18.25 | 14,132 |
| 2024-08-06 | $18.26 | $18.38 | $18.23 | $18.23 | $18.23 | 10,321 |
| 2024-08-05 | $18.03 | $18.35 | $18.03 | $18.26 | $18.26 | 25,612 |
| 2024-08-02 | $18.57 | $18.57 | $18.40 | $18.51 | $18.51 | 23,684 |
| 2024-08-01 | $18.81 | $18.81 | $18.60 | $18.67 | $18.67 | 16,130 |
| 2024-07-31 | $18.69 | $18.80 | $18.69 | $18.77 | $18.77 | 12,167 |
| 2024-07-30 | $18.60 | $18.61 | $18.58 | $18.60 | $18.60 | 5,175 |
| 2024-07-29 | $18.76 | $18.76 | $18.65 | $18.69 | $18.69 | 8,714 |
| 2024-07-26 | $18.62 | $18.70 | $18.61 | $18.63 | $18.63 | 8,245 |
| 2024-07-25 | $18.69 | $18.69 | $18.54 | $18.59 | $18.59 | 14,232 |
| 2024-07-24 | $18.77 | $18.77 | $18.61 | $18.63 | $18.63 | 15,534 |
| 2024-07-23 | $18.83 | $18.85 | $18.78 | $18.85 | $18.85 | 22,023 |
| 2024-07-22 | $18.85 | $18.92 | $18.76 | $18.81 | $18.81 | 20,419 |
| 2024-07-19 | $19.03 | $19.04 | $18.87 | $18.90 | $18.71 | 16,249 |
| 2024-07-18 | $19.05 | $19.05 | $19.03 | $19.05 | $18.86 | 18,294 |
| 2024-07-17 | $19.00 | $19.05 | $19.00 | $19.03 | $18.84 | 10,638 |
| 2024-07-16 | $19.03 | $19.04 | $19.00 | $19.02 | $18.84 | 14,877 |
| 2024-07-15 | $19.01 | $19.04 | $18.98 | $19.02 | $18.83 | 26,842 |
| 2024-07-12 | $18.98 | $19.04 | $18.97 | $19.02 | $18.83 | 6,777 |
| 2024-07-11 | $18.99 | $19.01 | $18.95 | $18.96 | $18.77 | 18,518 |
| 2024-07-10 | $19.00 | $19.01 | $18.95 | $18.99 | $18.80 | 4,458 |
| 2024-07-09 | $19.01 | $19.01 | $18.97 | $18.98 | $18.79 | 5,231 |
| 2024-07-08 | $19.01 | $19.01 | $18.96 | $19.00 | $18.81 | 27,395 |
| 2024-07-05 | $18.94 | $19.00 | $18.93 | $18.94 | $18.75 | 17,509 |
| 2024-07-03 | $18.92 | $18.94 | $18.92 | $18.94 | $18.75 | 7,318 |
| 2024-07-02 | $18.88 | $18.90 | $18.85 | $18.90 | $18.71 | 5,721 |
| 2024-07-01 | $18.85 | $18.88 | $18.84 | $18.88 | $18.69 | 8,574 |
| 2024-06-28 | $18.84 | $18.91 | $18.82 | $18.84 | $18.65 | 8,373 |
| 2024-06-27 | $18.79 | $18.85 | $18.79 | $18.82 | $18.63 | 19,730 |
| 2024-06-26 | $18.80 | $18.84 | $18.70 | $18.84 | $18.65 | 25,024 |
| 2024-06-25 | $18.74 | $18.80 | $18.74 | $18.76 | $18.57 | 24,064 |
| 2024-06-24 | $18.78 | $18.82 | $18.75 | $18.76 | $18.58 | 13,743 |
| 2024-06-21 | $18.96 | $18.98 | $18.90 | $18.96 | $18.58 | 3,927 |
| 2024-06-20 | $19.00 | $19.04 | $18.95 | $18.95 | $18.57 | 6,091 |
| 2024-06-18 | $19.02 | $19.02 | $18.95 | $19.00 | $18.62 | 26,621 |
| 2024-06-17 | $19.02 | $19.02 | $18.95 | $18.98 | $18.61 | 13,645 |
| 2024-06-14 | $18.89 | $18.99 | $18.89 | $18.95 | $18.95 | 15,999 |
| 2024-06-13 | $18.99 | $18.99 | $18.89 | $18.96 | $18.96 | 16,591 |
| 2024-06-12 | $19.01 | $19.01 | $18.89 | $18.96 | $18.96 | 16,356 |
| 2024-06-11 | $18.85 | $18.91 | $18.81 | $18.91 | $18.91 | 9,996 |
| 2024-06-10 | $18.86 | $18.90 | $18.81 | $18.86 | $18.86 | 29,779 |
| 2024-06-07 | $18.86 | $18.91 | $18.83 | $18.90 | $18.90 | 19,067 |
| 2024-06-06 | $18.83 | $18.88 | $18.80 | $18.87 | $18.87 | 41,557 |
| 2024-06-05 | $18.72 | $18.83 | $18.72 | $18.80 | $18.80 | 8,989 |
| 2024-06-04 | $18.79 | $18.79 | $18.67 | $18.75 | $18.75 | 25,740 |
| 2024-06-03 | $18.71 | $18.78 | $18.67 | $18.75 | $18.75 | 23,425 |
| 2024-05-31 | $18.68 | $19.00 | $18.56 | $18.68 | $18.68 | 70,638 |
| 2024-05-30 | $18.74 | $18.74 | $18.64 | $18.64 | $18.64 | 14,648 |
| 2024-05-29 | $19.00 | $19.00 | $18.72 | $18.72 | $18.72 | 16,142 |
| 2024-05-28 | $18.85 | $18.85 | $18.75 | $18.80 | $18.80 | 13,686 |
| 2024-05-24 | $18.78 | $18.80 | $18.74 | $18.79 | $18.79 | 19,580 |
| 2024-05-23 | $18.75 | $18.80 | $18.65 | $18.69 | $18.69 | 18,123 |
| 2024-05-22 | $18.80 | $18.80 | $18.71 | $18.73 | $18.73 | 19,203 |
| 2024-05-21 | $18.78 | $18.78 | $18.74 | $18.78 | $18.78 | 10,706 |
| 2024-05-20 | $18.67 | $18.78 | $18.67 | $18.70 | $18.70 | 19,566 |
| 2024-05-17 | $19.05 | $19.05 | $18.90 | $18.94 | $18.75 | 20,732 |
| 2024-05-16 | $19.00 | $19.00 | $18.95 | $18.98 | $18.79 | 5,730 |
| 2024-05-15 | $18.97 | $18.98 | $18.91 | $18.95 | $18.76 | 9,385 |
| 2024-05-14 | $18.89 | $19.00 | $18.89 | $18.90 | $18.71 | 9,147 |
| 2024-05-13 | $18.95 | $19.06 | $18.91 | $19.06 | $18.87 | 15,464 |
| 2024-05-10 | $19.00 | $19.00 | $18.93 | $18.97 | $18.97 | 11,414 |
| 2024-05-09 | $18.90 | $18.98 | $18.90 | $18.94 | $18.94 | 18,287 |
| 2024-05-08 | $18.97 | $18.97 | $18.87 | $18.95 | $18.95 | 5,431 |
| 2024-05-07 | $18.92 | $19.00 | $18.92 | $18.94 | $18.94 | 44,209 |
| 2024-05-06 | $18.95 | $18.95 | $18.90 | $18.95 | $18.95 | 13,807 |
| 2024-05-03 | $18.88 | $18.93 | $18.86 | $18.92 | $18.92 | 27,699 |
| 2024-05-02 | $18.84 | $18.85 | $18.78 | $18.85 | $18.85 | 52,412 |
| 2024-05-01 | $18.80 | $18.84 | $18.69 | $18.75 | $18.75 | 17,281 |
| 2024-04-30 | $18.87 | $18.87 | $18.76 | $18.80 | $18.80 | 38,603 |
| 2024-04-29 | $18.84 | $18.87 | $18.81 | $18.87 | $18.87 | 27,801 |
| 2024-04-26 | $18.80 | $18.86 | $18.80 | $18.84 | $18.84 | 5,713 |
| 2024-04-25 | $18.75 | $18.78 | $18.66 | $18.75 | $18.75 | 5,056 |
| 2024-04-24 | $18.73 | $18.81 | $18.72 | $18.76 | $18.76 | 14,483 |
| 2024-04-23 | $18.77 | $18.78 | $18.71 | $18.77 | $18.77 | 4,762 |
| 2024-04-22 | $18.79 | $18.79 | $18.61 | $18.68 | $18.68 | 11,925 |
| 2024-04-19 | $18.98 | $18.98 | $18.80 | $18.82 | $18.63 | 8,796 |
| 2024-04-18 | $19.07 | $19.10 | $18.94 | $18.94 | $18.75 | 16,353 |
| 2024-04-17 | $19.20 | $19.20 | $18.90 | $19.01 | $18.82 | 14,893 |
| 2024-04-16 | $19.15 | $19.15 | $19.02 | $19.02 | $18.83 | 10,808 |
| 2024-04-15 | $19.36 | $19.36 | $19.06 | $19.12 | $18.93 | 18,878 |
| 2024-04-12 | $19.31 | $19.32 | $19.18 | $19.20 | $19.01 | 9,092 |
| 2024-04-11 | $19.29 | $19.36 | $19.27 | $19.36 | $19.16 | 11,253 |
| 2024-04-10 | $19.30 | $19.30 | $19.25 | $19.25 | $19.06 | 11,702 |
| 2024-04-09 | $19.35 | $19.35 | $19.26 | $19.33 | $19.14 | 19,029 |
| 2024-04-08 | $19.33 | $19.33 | $19.31 | $19.33 | $19.33 | 4,804 |
| 2024-04-05 | $19.22 | $19.35 | $19.22 | $19.30 | $19.30 | 5,315 |
| 2024-04-04 | $19.31 | $19.36 | $19.20 | $19.20 | $19.20 | 7,545 |
| 2024-04-03 | $19.30 | $19.32 | $19.25 | $19.32 | $19.32 | 18,017 |
| 2024-04-02 | $19.32 | $19.69 | $19.25 | $19.30 | $19.30 | 44,373 |
| 2024-04-01 | $19.58 | $19.58 | $19.25 | $19.33 | $19.33 | 8,086 |
| 2024-03-28 | $19.35 | $19.35 | $19.24 | $19.30 | $19.30 | 11,523 |
| 2024-03-27 | $19.30 | $19.30 | $19.25 | $19.28 | $19.28 | 6,626 |
| 2024-03-26 | $19.30 | $19.30 | $19.22 | $19.26 | $19.26 | 10,566 |
| 2024-03-25 | $19.22 | $19.28 | $19.14 | $19.20 | $19.20 | 7,795 |
| 2024-03-22 | $19.31 | $19.31 | $19.23 | $19.25 | $19.25 | 5,744 |
| 2024-03-21 | $19.28 | $19.28 | $19.20 | $19.28 | $19.28 | 5,437 |
| 2024-03-20 | $19.14 | $19.25 | $19.12 | $19.19 | $19.19 | 30,325 |
| 2024-03-19 | $19.16 | $19.16 | $19.13 | $19.14 | $19.14 | 13,587 |
| 2024-03-18 | $19.28 | $19.28 | $19.10 | $19.15 | $19.15 | 17,939 |
| 2024-03-15 | $19.30 | $19.31 | $19.23 | $19.26 | $19.07 | 18,458 |
| 2024-03-14 | $19.27 | $19.27 | $19.23 | $19.25 | $19.06 | 5,015 |
| 2024-03-13 | $19.25 | $19.25 | $19.20 | $19.24 | $19.05 | 15,840 |
| 2024-03-12 | $19.27 | $19.27 | $19.21 | $19.24 | $19.05 | 9,943 |
| 2024-03-11 | $19.23 | $19.23 | $19.14 | $19.22 | $19.03 | 18,233 |
| 2024-03-08 | $19.20 | $19.22 | $19.20 | $19.21 | $19.02 | 5,182 |
| 2024-03-07 | $19.15 | $19.18 | $19.15 | $19.15 | $18.96 | 9,708 |
| 2024-03-06 | $19.18 | $19.18 | $19.11 | $19.14 | $18.95 | 6,786 |
| 2024-03-05 | $19.17 | $19.18 | $19.10 | $19.12 | $18.93 | 13,650 |
| 2024-03-04 | $19.13 | $19.19 | $19.13 | $19.19 | $19.00 | 4,170 |
| 2024-03-01 | $19.17 | $19.19 | $19.10 | $19.19 | $19.00 | 14,839 |
| 2024-02-29 | $19.20 | $19.20 | $19.10 | $19.15 | $18.96 | 7,414 |
| 2024-02-28 | $19.11 | $19.13 | $19.05 | $19.12 | $18.93 | 15,093 |
| 2024-02-27 | $19.11 | $19.15 | $19.06 | $19.09 | $18.90 | 5,385 |
| 2024-02-26 | $19.15 | $19.15 | $19.09 | $19.12 | $18.93 | 11,896 |
| 2024-02-23 | $19.12 | $19.12 | $19.05 | $19.12 | $18.93 | 17,030 |
| 2024-02-22 | $19.09 | $19.11 | $19.01 | $19.11 | $18.92 | 7,957 |
| 2024-02-21 | $18.95 | $18.95 | $18.87 | $18.91 | $18.73 | 9,102 |
| 2024-02-20 | $19.06 | $19.06 | $18.85 | $18.94 | $18.75 | 23,440 |
| 2024-02-16 | $19.25 | $19.25 | $19.16 | $19.19 | $18.81 | 16,534 |
| 2024-02-15 | $19.16 | $19.25 | $19.15 | $19.19 | $18.81 | 20,078 |
| 2024-02-14 | $19.29 | $19.29 | $19.15 | $19.21 | $18.83 | 18,256 |
| 2024-02-13 | $19.11 | $19.20 | $19.11 | $19.20 | $18.82 | 14,659 |
| 2024-02-12 | $19.20 | $19.20 | $19.14 | $19.20 | $18.82 | 12,550 |
| 2024-02-09 | $19.25 | $19.25 | $19.18 | $19.19 | $19.19 | 5,307 |
| 2024-02-08 | $19.18 | $19.19 | $19.18 | $19.19 | $19.19 | 13,291 |
| 2024-02-07 | $19.22 | $19.22 | $19.17 | $19.18 | $19.18 | 14,491 |
| 2024-02-06 | $19.18 | $19.18 | $19.17 | $19.18 | $19.18 | 17,160 |
| 2024-02-05 | $19.15 | $19.16 | $19.14 | $19.15 | $19.15 | 12,879 |
| 2024-02-02 | $19.14 | $19.16 | $19.11 | $19.12 | $19.12 | 3,821 |
| 2024-02-01 | $19.10 | $19.13 | $19.04 | $19.10 | $19.10 | 11,154 |
| 2024-01-31 | $19.10 | $19.10 | $19.04 | $19.07 | $19.07 | 8,529 |
| 2024-01-30 | $19.08 | $19.13 | $19.05 | $19.12 | $19.12 | 20,325 |
| 2024-01-29 | $19.05 | $19.09 | $19.04 | $19.09 | $19.09 | 4,578 |
| 2024-01-26 | $19.10 | $19.10 | $19.03 | $19.09 | $19.09 | 3,733 |
| 2024-01-25 | $19.10 | $19.10 | $19.01 | $19.09 | $19.09 | 19,075 |
| 2024-01-24 | $19.09 | $19.09 | $19.04 | $19.07 | $19.07 | 4,854 |
| 2024-01-23 | $19.09 | $19.09 | $19.00 | $19.04 | $19.04 | 13,601 |
| 2024-01-22 | $19.14 | $19.14 | $19.01 | $19.02 | $19.02 | 11,048 |
| 2024-01-19 | $19.11 | $19.15 | $19.08 | $19.15 | $18.96 | 4,111 |
| 2024-01-18 | $19.08 | $19.12 | $19.04 | $19.12 | $18.93 | 3,008 |
| 2024-01-17 | $19.08 | $19.08 | $19.01 | $19.01 | $18.83 | 5,556 |
| 2024-01-16 | $19.02 | $19.10 | $19.00 | $19.09 | $18.90 | 19,534 |
| 2024-01-12 | $19.04 | $19.10 | $19.02 | $19.02 | $18.83 | 8,125 |
| 2024-01-11 | $19.03 | $19.09 | $19.02 | $19.08 | $18.89 | 19,771 |
| 2024-01-10 | $19.01 | $19.07 | $19.00 | $19.06 | $18.87 | 6,528 |
| 2024-01-09 | $18.94 | $19.03 | $18.91 | $19.00 | $18.82 | 20,356 |
| 2024-01-08 | $18.86 | $19.03 | $18.86 | $18.96 | $18.77 | 14,414 |
| 2024-01-05 | $18.90 | $18.93 | $18.85 | $18.90 | $18.71 | 11,847 |
| 2024-01-04 | $18.91 | $18.95 | $18.82 | $18.88 | $18.69 | 8,827 |
| 2024-01-03 | $18.93 | $18.93 | $18.86 | $18.91 | $18.72 | 8,680 |
| 2024-01-02 | $18.97 | $18.97 | $18.91 | $18.93 | $18.74 | 6,949 |
| 2023-12-29 | $18.90 | $18.98 | $18.90 | $18.90 | $18.90 | 14,975 |
| 2023-12-28 | $18.90 | $19.00 | $18.90 | $18.91 | $18.91 | 13,184 |
| 2023-12-27 | $19.10 | $19.15 | $19.07 | $19.15 | $18.96 | 10,861 |
| 2023-12-26 | $19.13 | $19.13 | $19.08 | $19.12 | $18.93 | 6,717 |
| 2023-12-22 | $19.07 | $19.08 | $19.06 | $19.06 | $18.87 | 2,667 |
| 2023-12-21 | $19.10 | $19.10 | $19.00 | $19.09 | $18.90 | 7,659 |
| 2023-12-20 | $19.02 | $19.09 | $19.00 | $19.00 | $18.81 | 15,829 |
| 2023-12-19 | $19.07 | $19.15 | $19.04 | $19.12 | $18.93 | 25,615 |
| 2023-12-18 | $19.12 | $19.12 | $19.03 | $19.08 | $18.89 | 8,227 |
| 2023-12-15 | $18.91 | $19.07 | $18.85 | $19.07 | $18.88 | 18,130 |
| 2023-12-14 | $18.90 | $18.94 | $18.88 | $18.94 | $18.75 | 9,776 |
| 2023-12-13 | $18.92 | $18.95 | $18.91 | $18.92 | $18.73 | 7,928 |
| 2023-12-12 | $18.88 | $18.94 | $18.88 | $18.93 | $18.74 | 6,866 |
| 2023-12-11 | $18.93 | $18.93 | $18.86 | $18.93 | $18.74 | 14,792 |
| 2023-12-08 | $18.84 | $18.96 | $18.84 | $18.91 | $18.72 | 51,766 |
| 2023-12-07 | $18.82 | $18.88 | $18.81 | $18.85 | $18.67 | 8,225 |
| 2023-12-06 | $18.88 | $18.88 | $18.80 | $18.85 | $18.66 | 15,880 |
| 2023-12-05 | $18.84 | $18.86 | $18.78 | $18.86 | $18.67 | 18,023 |
| 2023-12-04 | $18.78 | $18.83 | $18.78 | $18.81 | $18.63 | 1,377 |
| 2023-12-01 | $18.77 | $18.82 | $18.77 | $18.79 | $18.60 | 3,299 |
| 2023-11-30 | $18.75 | $18.83 | $18.75 | $18.82 | $18.63 | 7,926 |
| 2023-11-29 | $18.85 | $18.85 | $18.74 | $18.81 | $18.62 | 7,647 |
| 2023-11-28 | $18.77 | $18.81 | $18.73 | $18.78 | $18.59 | 5,733 |
| 2023-11-27 | $18.72 | $18.80 | $18.72 | $18.73 | $18.54 | 10,250 |
| 2023-11-24 | $18.81 | $18.81 | $18.73 | $18.80 | $18.61 | 1,548 |
| 2023-11-22 | $18.73 | $18.78 | $18.73 | $18.73 | $18.54 | 9,439 |
| 2023-11-21 | $18.76 | $18.76 | $18.70 | $18.75 | $18.56 | 6,754 |
| 2023-11-20 | $18.68 | $18.74 | $18.65 | $18.69 | $18.50 | 3,004 |
| 2023-11-17 | $18.90 | $18.90 | $18.85 | $18.88 | $18.50 | 4,733 |
| 2023-11-16 | $18.89 | $18.90 | $18.86 | $18.87 | $18.50 | 2,884 |
| 2023-11-15 | $18.87 | $18.90 | $18.85 | $18.90 | $18.52 | 2,685 |
| 2023-11-14 | $18.83 | $18.92 | $18.83 | $18.85 | $18.47 | 8,307 |
| 2023-11-13 | $18.84 | $18.89 | $18.84 | $18.84 | $18.46 | 3,351 |
| 2023-11-10 | $18.91 | $18.91 | $18.84 | $18.89 | $18.51 | 4,363 |
| 2023-11-09 | $18.89 | $18.89 | $18.82 | $18.85 | $18.47 | 2,452 |
| 2023-11-08 | $18.80 | $18.89 | $18.80 | $18.89 | $18.51 | 6,184 |
| 2023-11-07 | $18.87 | $18.88 | $18.80 | $18.85 | $18.47 | 3,394 |
| 2023-11-06 | $18.88 | $18.88 | $18.79 | $18.87 | $18.49 | 6,681 |
| 2023-11-03 | $18.86 | $18.86 | $18.77 | $18.86 | $18.48 | 6,917 |
| 2023-11-02 | $18.78 | $18.82 | $18.72 | $18.81 | $18.44 | 17,412 |
| 2023-11-01 | $18.63 | $18.69 | $18.55 | $18.69 | $18.32 | 7,369 |
| 2023-10-31 | $18.52 | $18.60 | $18.47 | $18.60 | $18.23 | 8,074 |
| 2023-10-30 | $18.45 | $18.51 | $18.43 | $18.51 | $18.14 | 1,959 |
| 2023-10-27 | $18.52 | $18.52 | $18.38 | $18.44 | $18.07 | 7,921 |
| 2023-10-26 | $18.56 | $18.56 | $18.45 | $18.48 | $18.11 | 10,629 |
| 2023-10-25 | $18.61 | $18.61 | $18.49 | $18.49 | $18.12 | 1,851 |
| 2023-10-24 | $18.65 | $18.66 | $18.61 | $18.65 | $18.28 | 2,275 |
| 2023-10-23 | $18.55 | $18.64 | $18.49 | $18.57 | $18.20 | 7,322 |
| 2023-10-20 | $18.96 | $18.96 | $18.74 | $18.76 | $18.20 | 2,773 |
| 2023-10-19 | $19.11 | $19.11 | $18.89 | $18.96 | $18.39 | 6,916 |
| 2023-10-18 | $19.23 | $19.23 | $19.08 | $19.08 | $18.51 | 7,267 |
| 2023-10-17 | $19.28 | $19.40 | $19.20 | $19.40 | $18.82 | 6,869 |
| 2023-10-16 | $19.33 | $19.42 | $19.33 | $19.40 | $18.82 | 2,503 |
| 2023-10-13 | $19.39 | $19.40 | $19.17 | $19.20 | $18.62 | 7,247 |
| 2023-10-12 | $19.40 | $19.40 | $19.24 | $19.28 | $18.70 | 3,093 |
| 2023-10-11 | $19.29 | $19.38 | $19.29 | $19.34 | $18.76 | 3,608 |
| 2023-10-10 | $19.30 | $19.38 | $19.30 | $19.30 | $18.72 | 3,528 |
| 2023-10-09 | $19.17 | $19.26 | $19.09 | $19.23 | $18.66 | 12,840 |
| 2023-10-06 | $19.02 | $19.23 | $19.02 | $19.21 | $18.63 | 9,810 |
| 2023-10-05 | $19.05 | $19.05 | $18.97 | $19.04 | $18.47 | 2,230 |
| 2023-10-04 | $18.95 | $19.06 | $18.95 | $19.05 | $18.48 | 8,239 |
| 2023-10-03 | $19.12 | $19.12 | $18.94 | $18.99 | $18.42 | 7,469 |
| 2023-10-02 | $19.13 | $19.13 | $19.06 | $19.10 | $18.53 | 8,315 |
| 2023-09-29 | $19.19 | $19.20 | $19.08 | $19.13 | $18.55 | 4,053 |
| 2023-09-28 | $19.15 | $19.20 | $19.15 | $19.20 | $18.62 | 1,801 |
| 2023-09-27 | $19.16 | $19.18 | $19.06 | $19.08 | $18.51 | 4,604 |
| 2023-09-26 | $19.24 | $19.24 | $19.06 | $19.07 | $18.50 | 15,102 |
| 2023-09-25 | $19.14 | $19.24 | $19.14 | $19.23 | $18.65 | 10,451 |
| 2023-09-22 | $19.33 | $19.33 | $19.21 | $19.21 | $18.64 | 15,360 |
| 2023-09-21 | $19.45 | $19.45 | $19.26 | $19.26 | $18.69 | 9,725 |
| 2023-09-20 | $19.58 | $19.58 | $19.41 | $19.42 | $18.83 | 8,523 |
| 2023-09-19 | $19.51 | $19.51 | $19.41 | $19.49 | $18.90 | 2,853 |
| 2023-09-18 | $19.50 | $19.57 | $19.43 | $19.51 | $18.93 | 6,701 |
| 2023-09-15 | $19.78 | $19.78 | $19.67 | $19.67 | $18.89 | 4,739 |
| 2023-09-14 | $19.76 | $19.80 | $19.76 | $19.80 | $19.01 | 2,087 |
| 2023-09-13 | $19.81 | $19.83 | $19.75 | $19.79 | $19.01 | 5,565 |
| 2023-09-12 | $19.75 | $19.79 | $19.75 | $19.76 | $18.97 | 9,698 |
| 2023-09-11 | $19.83 | $19.83 | $19.75 | $19.75 | $18.96 | 6,372 |
| 2023-09-08 | $19.79 | $19.82 | $19.74 | $19.78 | $18.99 | 11,001 |
| 2023-09-07 | $19.78 | $19.81 | $19.78 | $19.79 | $19.00 | 8,064 |
| 2023-09-06 | $19.77 | $19.80 | $19.71 | $19.74 | $18.95 | 4,222 |
| 2023-09-05 | $19.76 | $19.79 | $19.73 | $19.76 | $18.97 | 8,012 |
| 2023-09-01 | $19.82 | $19.82 | $19.72 | $19.77 | $18.98 | 20,562 |
| 2023-08-31 | $19.71 | $19.80 | $19.71 | $19.71 | $18.93 | 10,639 |
| 2023-08-30 | $19.68 | $19.78 | $19.68 | $19.74 | $18.95 | 19,950 |
| 2023-08-29 | $19.73 | $19.76 | $19.66 | $19.73 | $18.94 | 3,721 |
| 2023-08-28 | $19.67 | $19.71 | $19.61 | $19.63 | $18.85 | 3,542 |
| 2023-08-25 | $19.55 | $19.66 | $19.55 | $19.61 | $19.61 | 4,064 |
| 2023-08-24 | $19.59 | $19.66 | $19.55 | $19.55 | $19.55 | 1,480 |
| 2023-08-23 | $19.64 | $19.67 | $19.57 | $19.59 | $19.59 | 12,053 |
| 2023-08-22 | $19.65 | $19.65 | $19.55 | $19.57 | $19.57 | 8,608 |
| 2023-08-21 | $19.63 | $19.63 | $19.50 | $19.63 | $19.63 | 17,209 |
| 2023-08-18 | $19.68 | $19.78 | $19.61 | $19.77 | $19.57 | 12,388 |
| 2023-08-17 | $19.91 | $19.98 | $19.75 | $19.75 | $19.55 | 13,173 |
| 2023-08-16 | $20.00 | $20.14 | $19.88 | $19.94 | $19.74 | 29,579 |
| 2023-08-15 | $20.20 | $20.20 | $20.06 | $20.06 | $19.86 | 3,952 |
| 2023-08-14 | $20.18 | $20.25 | $20.18 | $20.23 | $20.03 | 5,176 |
| 2023-08-11 | $20.20 | $20.20 | $20.10 | $20.18 | $19.97 | 13,826 |
| 2023-08-10 | $20.19 | $20.38 | $20.19 | $20.21 | $20.01 | 6,031 |
| 2023-08-09 | $20.26 | $20.29 | $20.17 | $20.18 | $19.98 | 5,919 |
| 2023-08-08 | $20.26 | $20.29 | $20.20 | $20.26 | $20.06 | 17,829 |
| 2023-08-07 | $20.31 | $20.34 | $20.22 | $20.32 | $20.12 | 15,386 |
| 2023-08-04 | $20.32 | $20.36 | $20.21 | $20.21 | $20.01 | 9,942 |
| 2023-08-03 | $20.25 | $20.30 | $20.24 | $20.27 | $20.06 | 8,201 |
| 2023-08-02 | $20.39 | $20.39 | $20.22 | $20.30 | $20.10 | 16,861 |
| 2023-08-01 | $20.43 | $20.43 | $20.37 | $20.41 | $20.21 | 15,914 |
| 2023-07-31 | $20.40 | $20.43 | $20.33 | $20.43 | $20.22 | 5,792 |
| 2023-07-28 | $20.37 | $20.43 | $20.30 | $20.40 | $20.20 | 12,209 |
| 2023-07-27 | $20.44 | $20.44 | $20.28 | $20.28 | $20.08 | 8,133 |
| 2023-07-26 | $20.35 | $20.35 | $20.27 | $20.31 | $20.31 | 19,952 |
| 2023-07-25 | $20.34 | $20.35 | $20.27 | $20.33 | $20.33 | 12,885 |
| 2023-07-24 | $20.34 | $20.35 | $20.27 | $20.32 | $20.32 | 5,038 |
| 2023-07-21 | $20.48 | $20.54 | $20.43 | $20.47 | $20.27 | 15,468 |
| 2023-07-20 | $20.47 | $20.56 | $20.47 | $20.52 | $20.31 | 3,691 |
| 2023-07-19 | $20.45 | $20.55 | $20.45 | $20.51 | $20.30 | 4,045 |
| 2023-07-18 | $20.52 | $20.54 | $20.50 | $20.54 | $20.33 | 3,870 |
| 2023-07-17 | $20.45 | $20.55 | $20.45 | $20.51 | $20.31 | 8,510 |
| 2023-07-14 | $20.54 | $20.55 | $20.46 | $20.46 | $20.26 | 7,248 |
| 2023-07-13 | $20.47 | $20.52 | $20.47 | $20.52 | $20.31 | 1,782 |
| 2023-07-12 | $20.48 | $20.57 | $20.43 | $20.47 | $20.27 | 28,381 |
| 2023-07-11 | $20.30 | $20.37 | $20.30 | $20.37 | $20.16 | 4,227 |
| 2023-07-10 | $20.25 | $20.33 | $20.23 | $20.30 | $20.09 | 5,453 |
| 2023-07-07 | $20.25 | $20.39 | $20.25 | $20.27 | $20.07 | 8,861 |
| 2023-07-06 | $20.35 | $20.35 | $20.23 | $20.34 | $20.14 | 9,176 |
| 2023-07-05 | $20.37 | $20.39 | $20.30 | $20.38 | $20.17 | 5,480 |
| 2023-07-03 | $20.39 | $20.39 | $20.31 | $20.38 | $20.17 | 2,512 |
| 2023-06-30 | $20.25 | $20.35 | $20.25 | $20.35 | $20.15 | 4,735 |
| 2023-06-29 | $20.23 | $20.25 | $20.18 | $20.21 | $20.01 | 4,215 |
| 2023-06-28 | $20.09 | $20.21 | $20.09 | $20.16 | $19.96 | 9,280 |
| 2023-06-27 | $20.12 | $20.22 | $20.10 | $20.18 | $19.98 | 8,140 |
| 2023-06-26 | $20.15 | $20.17 | $20.07 | $20.07 | $19.87 | 4,274 |
| 2023-06-23 | $20.08 | $20.14 | $20.08 | $20.14 | $20.14 | 3,965 |
| 2023-06-22 | $20.17 | $20.19 | $20.07 | $20.18 | $20.18 | 3,528 |
| 2023-06-21 | $20.22 | $20.22 | $20.09 | $20.17 | $20.17 | 13,142 |
| 2023-06-20 | $20.23 | $20.23 | $20.15 | $20.21 | $20.21 | 16,134 |
| 2023-06-16 | $20.60 | $20.60 | $20.41 | $20.43 | $20.22 | 7,461 |
| 2023-06-15 | $20.54 | $20.59 | $20.52 | $20.54 | $20.34 | 6,948 |
| 2023-06-14 | $20.53 | $20.57 | $20.48 | $20.54 | $20.33 | 3,731 |
| 2023-06-13 | $20.52 | $20.57 | $20.50 | $20.53 | $20.32 | 4,172 |
| 2023-06-12 | $20.57 | $20.57 | $20.48 | $20.55 | $20.34 | 3,702 |
| 2023-06-09 | $20.53 | $20.57 | $20.46 | $20.46 | $20.25 | 63,391 |
| 2023-06-08 | $20.57 | $20.57 | $20.48 | $20.54 | $20.33 | 6,222 |
| 2023-06-07 | $20.42 | $20.51 | $20.42 | $20.48 | $20.27 | 10,244 |
| 2023-06-06 | $20.50 | $20.50 | $20.41 | $20.47 | $20.27 | 6,896 |
| 2023-06-05 | $20.50 | $20.51 | $20.45 | $20.45 | $20.25 | 4,108 |
| 2023-06-02 | $20.47 | $20.49 | $20.44 | $20.47 | $20.26 | 13,481 |
| 2023-06-01 | $20.32 | $20.40 | $20.27 | $20.37 | $20.17 | 5,974 |
| 2023-05-31 | $20.33 | $20.33 | $20.20 | $20.29 | $20.08 | 8,875 |
| 2023-05-30 | $20.41 | $20.41 | $20.24 | $20.30 | $20.09 | 10,027 |
| 2023-05-26 | $20.26 | $20.33 | $20.26 | $20.30 | $20.30 | 5,385 |
| 2023-05-25 | $20.25 | $20.25 | $20.16 | $20.20 | $20.20 | 6,700 |
| 2023-05-24 | $20.20 | $20.20 | $20.07 | $20.07 | $20.07 | 7,008 |
| 2023-05-23 | $20.28 | $20.29 | $20.18 | $20.18 | $20.18 | 4,484 |
| 2023-05-22 | $20.31 | $20.31 | $20.21 | $20.26 | $20.26 | 23,153 |
| 2023-05-19 | $20.55 | $20.55 | $20.41 | $20.44 | $20.44 | 10,665 |
| 2023-05-18 | $20.51 | $20.56 | $20.49 | $20.52 | $20.52 | 3,075 |
| 2023-05-17 | $20.54 | $20.54 | $20.45 | $20.50 | $20.50 | 4,362 |
| 2023-05-16 | $20.43 | $20.48 | $20.42 | $20.43 | $20.43 | 3,939 |
| 2023-05-15 | $20.36 | $20.47 | $20.36 | $20.44 | $20.44 | 1,172 |
| 2023-05-12 | $20.47 | $20.47 | $20.37 | $20.39 | $20.39 | 669 |
| 2023-05-11 | $20.42 | $20.42 | $20.29 | $20.39 | $20.39 | 6,280 |
| 2023-05-10 | $20.38 | $20.40 | $20.34 | $20.39 | $20.39 | 3,113 |
| 2023-05-09 | $20.33 | $20.37 | $20.33 | $20.33 | $20.33 | 15,449 |
| 2023-05-08 | $20.29 | $20.39 | $20.29 | $20.32 | $20.32 | 6,230 |
| 2023-05-05 | $20.30 | $20.36 | $20.30 | $20.33 | $20.33 | 1,090 |
| 2023-05-04 | $20.20 | $20.21 | $20.12 | $20.15 | $20.15 | 8,604 |
| 2023-05-03 | $20.33 | $20.35 | $20.20 | $20.20 | $20.20 | 9,406 |
| 2023-05-02 | $20.39 | $20.39 | $20.25 | $20.28 | $20.28 | 5,523 |
| 2023-05-01 | $20.39 | $20.40 | $20.37 | $20.38 | $20.38 | 9,594 |
| 2023-04-28 | $20.32 | $20.36 | $20.32 | $20.36 | $20.36 | 2,969 |
| 2023-04-27 | $20.24 | $20.29 | $20.21 | $20.28 | $20.28 | 8,925 |
| 2023-04-26 | $20.18 | $20.22 | $20.14 | $20.15 | $20.15 | 3,521 |
| 2023-04-25 | $20.30 | $20.30 | $20.19 | $20.19 | $20.19 | 6,607 |
| 2023-04-24 | $20.32 | $20.32 | $20.22 | $20.27 | $20.27 | 12,149 |
| 2023-04-21 | $20.45 | $20.50 | $20.43 | $20.45 | $20.45 | 9,474 |
| 2023-04-20 | $20.53 | $20.55 | $20.45 | $20.49 | $20.49 | 7,071 |
| 2023-04-19 | $20.52 | $20.53 | $20.48 | $20.48 | $20.48 | 4,103 |
| 2023-04-18 | $20.51 | $20.52 | $20.46 | $20.47 | $20.47 | 4,748 |
| 2023-04-17 | $20.42 | $20.50 | $20.42 | $20.50 | $20.50 | 3,769 |
| 2023-04-14 | $20.48 | $20.48 | $20.42 | $20.47 | $20.47 | 8,876 |
| 2023-04-13 | $20.51 | $20.51 | $20.42 | $20.46 | $20.46 | 11,897 |
| 2023-04-12 | $20.45 | $20.50 | $20.41 | $20.45 | $20.45 | 4,951 |
| 2023-04-11 | $20.50 | $20.50 | $20.42 | $20.44 | $20.44 | 3,908 |
| 2023-04-10 | $20.49 | $20.49 | $20.42 | $20.45 | $20.45 | 6,970 |
| 2023-04-06 | $20.49 | $20.49 | $20.37 | $20.43 | $20.43 | 5,513 |
| 2023-04-05 | $20.49 | $20.49 | $20.43 | $20.44 | $20.44 | 3,944 |
| 2023-04-04 | $20.35 | $20.46 | $20.35 | $20.39 | $20.39 | 4,349 |
| 2023-04-03 | $20.44 | $20.45 | $20.40 | $20.42 | $20.42 | 8,974 |
| 2023-03-31 | $20.32 | $20.41 | $20.32 | $20.37 | $20.37 | 2,022 |
| 2023-03-30 | $20.38 | $20.39 | $20.29 | $20.35 | $20.35 | 3,142 |
| 2023-03-29 | $20.23 | $20.33 | $20.23 | $20.31 | $20.31 | 2,847 |
| 2023-03-28 | $20.25 | $20.25 | $20.18 | $20.23 | $20.23 | 3,748 |
| 2023-03-27 | $20.31 | $20.31 | $20.21 | $20.22 | $20.22 | 5,688 |
| 2023-03-24 | $20.20 | $20.25 | $20.10 | $20.22 | $20.22 | 11,286 |
| 2023-03-23 | $20.28 | $20.28 | $20.12 | $20.19 | $20.19 | 4,722 |
| 2023-03-22 | $20.28 | $20.32 | $20.18 | $20.18 | $20.18 | 6,827 |
| 2023-03-21 | $20.17 | $20.23 | $20.17 | $20.23 | $20.23 | 1,621 |
| 2023-03-20 | $20.19 | $20.19 | $20.06 | $20.16 | $20.16 | 6,804 |
| 2023-03-17 | $20.44 | $20.55 | $20.33 | $20.33 | $20.12 | 1,694 |
| 2023-03-16 | $20.20 | $20.56 | $20.20 | $20.55 | $20.35 | 8,498 |
| 2023-03-15 | $20.69 | $20.69 | $20.19 | $20.24 | $20.04 | 2,949 |
| 2023-03-14 | $20.26 | $20.45 | $20.26 | $20.38 | $20.17 | 4,926 |
| 2023-03-13 | $20.29 | $20.36 | $20.25 | $20.29 | $20.08 | 4,439 |
| 2023-03-10 | $20.43 | $20.44 | $20.23 | $20.28 | $20.07 | 16,045 |
| 2023-03-09 | $20.71 | $20.71 | $20.45 | $20.45 | $20.24 | 1,975 |
| 2023-03-08 | $20.60 | $20.68 | $20.57 | $20.66 | $20.45 | 2,265 |
| 2023-03-07 | $20.74 | $20.74 | $20.62 | $20.64 | $20.44 | 1,476 |
| 2023-03-06 | $20.80 | $20.84 | $20.76 | $20.79 | $20.58 | 3,903 |
| 2023-03-03 | $20.72 | $20.76 | $20.63 | $20.76 | $20.55 | 3,007 |
| 2023-03-02 | $20.45 | $20.62 | $20.45 | $20.62 | $20.42 | 6,453 |
| 2023-03-01 | $20.62 | $20.62 | $20.50 | $20.54 | $20.33 | 4,969 |
| 2023-02-28 | $20.60 | $20.62 | $20.55 | $20.60 | $20.40 | 3,658 |
| 2023-02-27 | $20.71 | $20.71 | $20.57 | $20.60 | $20.39 | 14,981 |
| 2023-02-24 | $20.62 | $20.62 | $20.53 | $20.57 | $20.37 | 2,760 |
| 2023-02-23 | $20.63 | $20.74 | $20.61 | $20.67 | $20.47 | 4,536 |
| 2023-02-22 | $20.61 | $20.70 | $20.60 | $20.63 | $20.42 | 8,152 |
| 2023-02-21 | $20.85 | $20.85 | $20.63 | $20.64 | $20.43 | 15,713 |
| 2023-02-17 | $21.05 | $21.05 | $20.94 | $21.01 | $20.59 | 14,527 |
| 2023-02-16 | $20.98 | $21.05 | $20.98 | $21.04 | $20.62 | 25,250 |
| 2023-02-15 | $20.99 | $21.05 | $20.96 | $21.00 | $20.58 | 10,542 |
| 2023-02-14 | $21.01 | $21.01 | $20.95 | $20.99 | $20.57 | 4,111 |
| 2023-02-13 | $21.02 | $21.02 | $20.96 | $21.01 | $20.59 | 5,906 |
| 2023-02-10 | $20.98 | $20.98 | $20.90 | $20.96 | $20.54 | 7,992 |
| 2023-02-09 | $20.92 | $20.98 | $20.92 | $20.95 | $20.54 | 6,768 |
| 2023-02-08 | $20.91 | $20.98 | $20.91 | $20.98 | $20.56 | 1,743 |
| 2023-02-07 | $20.94 | $20.99 | $20.93 | $20.95 | $20.53 | 3,055 |
| 2023-02-06 | $20.99 | $20.99 | $20.93 | $20.94 | $20.52 | 7,040 |
| 2023-02-03 | $20.93 | $20.98 | $20.93 | $20.96 | $20.54 | 5,356 |
| 2023-02-02 | $20.88 | $20.96 | $20.88 | $20.94 | $20.52 | 10,136 |
| 2023-02-01 | $20.85 | $20.90 | $20.80 | $20.88 | $20.46 | 7,206 |
| 2023-01-31 | $20.85 | $20.88 | $20.78 | $20.86 | $20.45 | 6,982 |
| 2023-01-30 | $20.88 | $20.88 | $20.80 | $20.80 | $20.38 | 1,568 |
| 2023-01-27 | $20.88 | $20.90 | $20.82 | $20.86 | $20.44 | 11,223 |
| 2023-01-26 | $20.77 | $20.84 | $20.76 | $20.84 | $20.42 | 9,626 |
| 2023-01-25 | $20.77 | $20.77 | $20.70 | $20.75 | $20.34 | 3,635 |
| 2023-01-24 | $20.70 | $20.79 | $20.59 | $20.76 | $20.35 | 3,381 |
| 2023-01-23 | $20.88 | $20.88 | $20.73 | $20.78 | $20.37 | 11,310 |
| 2023-01-20 | $20.71 | $20.95 | $20.71 | $20.93 | $20.93 | 3,476 |
| 2023-01-19 | $20.75 | $20.76 | $20.71 | $20.76 | $20.76 | 3,616 |
| 2023-01-18 | $20.81 | $20.81 | $20.71 | $20.75 | $20.75 | 1,586 |
| 2023-01-17 | $20.69 | $20.76 | $20.68 | $20.76 | $20.76 | 2,000 |
| 2023-01-13 | $20.78 | $20.79 | $20.70 | $20.70 | $20.70 | 6,886 |
| 2023-01-12 | $20.76 | $20.77 | $20.72 | $20.73 | $20.73 | 4,121 |
| 2023-01-11 | $20.60 | $20.66 | $20.59 | $20.66 | $20.66 | 3,955 |
| 2023-01-10 | $20.60 | $20.60 | $20.55 | $20.58 | $20.58 | 7,859 |
| 2023-01-09 | $20.65 | $20.66 | $20.55 | $20.57 | $20.57 | 5,765 |
| 2023-01-06 | $20.39 | $20.57 | $20.38 | $20.56 | $20.56 | 9,675 |
| 2023-01-05 | $20.43 | $20.43 | $20.36 | $20.36 | $20.36 | 3,561 |
| 2023-01-04 | $20.37 | $20.49 | $20.36 | $20.40 | $20.40 | 4,227 |
| 2023-01-03 | $20.51 | $20.51 | $20.32 | $20.37 | $20.37 | 4,975 |
| 2022-12-30 | $20.35 | $20.45 | $20.33 | $20.44 | $20.44 | 2,660 |
| 2022-12-29 | $20.45 | $20.47 | $20.40 | $20.43 | $20.43 | 6,709 |
| 2022-12-28 | $20.60 | $20.60 | $20.48 | $20.51 | $20.30 | 11,733 |
| 2022-12-27 | $20.66 | $20.66 | $20.56 | $20.58 | $20.38 | 5,496 |
| 2022-12-23 | $20.53 | $20.62 | $20.53 | $20.62 | $20.41 | 1,004 |
| 2022-12-22 | $20.59 | $20.59 | $20.50 | $20.55 | $20.34 | 6,937 |
| 2022-12-21 | $20.55 | $20.65 | $20.55 | $20.62 | $20.41 | 2,356 |
| 2022-12-20 | $20.59 | $20.59 | $20.50 | $20.56 | $20.35 | 2,837 |
| 2022-12-19 | $20.46 | $20.63 | $20.46 | $20.52 | $20.52 | 5,262 |
| 2022-12-16 | $20.80 | $20.80 | $20.58 | $20.59 | $20.59 | 3,647 |
| 2022-12-15 | $21.14 | $21.14 | $20.83 | $20.87 | $20.87 | 1,947 |
| 2022-12-14 | $21.15 | $21.17 | $21.04 | $21.13 | $21.13 | 56,745 |
| 2022-12-13 | $21.11 | $21.11 | $21.05 | $21.07 | $21.07 | 2,892 |
| 2022-12-12 | $20.88 | $20.94 | $20.83 | $20.94 | $20.94 | 1,019 |
| 2022-12-09 | $20.91 | $20.91 | $20.87 | $20.87 | $20.87 | 599 |
| 2022-12-08 | $20.87 | $20.93 | $20.87 | $20.91 | $20.91 | 1,418 |
| 2022-12-07 | $20.81 | $20.89 | $20.81 | $20.85 | $20.85 | 2,194 |
| 2022-12-06 | $20.93 | $21.00 | $20.80 | $20.85 | $20.85 | 2,577 |
| 2022-12-05 | $21.06 | $21.06 | $20.93 | $20.97 | $20.97 | 3,526 |
| 2022-12-02 | $21.04 | $21.09 | $20.99 | $21.06 | $21.06 | 10,525 |
| 2022-12-01 | $21.12 | $21.12 | $21.01 | $21.06 | $21.06 | 4,435 |
| 2022-11-30 | $20.83 | $21.00 | $20.83 | $20.98 | $20.98 | 12,302 |
| 2022-11-29 | $20.81 | $20.93 | $20.81 | $20.86 | $20.86 | 3,481 |
| 2022-11-28 | $20.88 | $20.95 | $20.86 | $20.86 | $20.86 | 28,484 |
| 2022-11-25 | $20.90 | $20.98 | $20.90 | $20.98 | $20.98 | 5,274 |
| 2022-11-23 | $21.00 | $21.00 | $20.91 | $20.96 | $20.96 | 1,059 |
| 2022-11-22 | $20.81 | $20.92 | $20.81 | $20.91 | $20.91 | 16,247 |
| 2022-11-21 | $20.88 | $20.88 | $20.77 | $20.83 | $20.83 | 13,755 |
| 2022-11-18 | $21.22 | $21.22 | $20.97 | $21.03 | $20.82 | 10,052 |
| 2022-11-17 | $21.22 | $21.22 | $21.17 | $21.22 | $21.00 | 4,507 |
| 2022-11-16 | $21.15 | $21.28 | $21.15 | $21.28 | $21.06 | 18,382 |
| 2022-11-15 | $21.26 | $21.26 | $21.16 | $21.21 | $21.21 | 7,572 |
| 2022-11-14 | $21.26 | $21.26 | $21.15 | $21.20 | $21.20 | 6,611 |
| 2022-11-11 | $21.42 | $21.42 | $21.00 | $21.20 | $21.20 | 3,243 |
| 2022-11-10 | $21.13 | $21.20 | $21.13 | $21.17 | $21.17 | 6,077 |
| 2022-11-09 | $21.10 | $21.10 | $20.98 | $21.03 | $21.03 | 1,239 |
| 2022-11-08 | $21.04 | $21.12 | $21.04 | $21.11 | $21.11 | 10,888 |
| 2022-11-07 | $21.09 | $21.09 | $20.98 | $21.08 | $21.08 | 1,675 |
| 2022-11-04 | $21.06 | $21.08 | $20.95 | $21.00 | $21.00 | 2,829 |
| 2022-11-03 | $20.97 | $20.98 | $20.84 | $20.92 | $20.92 | 10,075 |
| 2022-11-02 | $21.10 | $21.10 | $21.01 | $21.01 | $21.01 | 3,475 |
| 2022-11-01 | $21.09 | $21.09 | $21.00 | $21.03 | $21.03 | 5,609 |
| 2022-10-31 | $21.07 | $21.09 | $21.03 | $21.03 | $21.03 | 3,432 |
| 2022-10-28 | $20.97 | $21.09 | $20.95 | $21.06 | $21.06 | 3,744 |
| 2022-10-27 | $21.08 | $21.08 | $20.96 | $20.98 | $20.98 | 3,651 |
| 2022-10-26 | $20.96 | $20.98 | $20.95 | $20.98 | $20.98 | 3,015 |
| 2022-10-25 | $20.96 | $21.01 | $20.92 | $21.01 | $21.01 | 5,082 |
| 2022-10-24 | $20.76 | $20.94 | $20.76 | $20.94 | $20.94 | 5,189 |
| 2022-10-21 | $20.83 | $21.11 | $20.75 | $21.11 | $20.90 | 5,130 |
| 2022-10-20 | $20.99 | $21.14 | $20.80 | $20.83 | $20.63 | 735 |
| 2022-10-19 | $21.12 | $21.12 | $20.96 | $21.00 | $21.00 | 1,998 |
| 2022-10-18 | $21.27 | $21.27 | $21.10 | $21.12 | $21.12 | 3,776 |
| 2022-10-17 | $20.91 | $21.05 | $20.91 | $21.02 | $21.02 | 2,599 |
| 2022-10-14 | $21.18 | $21.18 | $20.80 | $20.80 | $20.80 | 14,414 |
| 2022-10-13 | $20.84 | $21.08 | $20.70 | $21.08 | $21.08 | 3,402 |
| 2022-10-12 | $20.87 | $20.96 | $20.87 | $20.92 | $20.92 | 956 |
| 2022-10-11 | $20.91 | $21.03 | $20.91 | $20.93 | $20.93 | 6,738 |
| 2022-10-10 | $21.12 | $21.12 | $20.92 | $20.97 | $20.97 | 3,415 |
| 2022-10-07 | $21.09 | $21.15 | $21.05 | $21.05 | $21.05 | 736 |
| 2022-10-06 | $21.27 | $21.35 | $21.27 | $21.29 | $21.29 | 2,092 |
| 2022-10-05 | $21.29 | $21.36 | $21.28 | $21.36 | $21.36 | 7,723 |
| 2022-10-04 | $21.31 | $21.41 | $21.23 | $21.40 | $21.40 | 8,165 |
| 2022-10-03 | $21.09 | $21.18 | $20.96 | $21.18 | $21.18 | 13,167 |
| 2022-09-30 | $21.03 | $21.14 | $21.02 | $21.02 | $21.02 | 11,676 |
| 2022-09-29 | $21.13 | $21.14 | $21.04 | $21.11 | $21.11 | 10,345 |
| 2022-09-28 | $21.10 | $21.24 | $21.10 | $21.24 | $21.24 | 4,870 |
| 2022-09-27 | $21.27 | $21.27 | $21.11 | $21.13 | $21.13 | 15,684 |
| 2022-09-26 | $21.12 | $21.28 | $21.10 | $21.14 | $21.14 | 11,432 |
| 2022-09-23 | $21.32 | $21.32 | $21.12 | $21.19 | $21.19 | 24,095 |
| 2022-09-22 | $21.28 | $21.37 | $21.23 | $21.30 | $21.30 | 7,546 |
| 2022-09-21 | $21.42 | $21.45 | $21.33 | $21.33 | $21.33 | 9,195 |
| 2022-09-20 | $21.38 | $21.45 | $21.37 | $21.41 | $21.41 | 3,032 |
| 2022-09-19 | $21.47 | $21.48 | $21.34 | $21.48 | $21.48 | 5,827 |
| 2022-09-16 | $21.75 | $21.75 | $21.60 | $21.67 | $21.45 | 8,376 |
| 2022-09-15 | $21.75 | $21.78 | $21.75 | $21.75 | $21.53 | 2,331 |
| 2022-09-14 | $21.95 | $21.95 | $21.79 | $21.79 | $21.57 | 4,005 |
| 2022-09-13 | $22.00 | $22.00 | $21.86 | $21.86 | $21.64 | 2,213 |
| 2022-09-12 | $22.25 | $22.27 | $22.19 | $22.26 | $22.04 | 5,563 |
| 2022-09-09 | $22.00 | $22.14 | $22.00 | $22.11 | $21.89 | 8,031 |
| 2022-09-08 | $21.85 | $21.95 | $21.85 | $21.95 | $21.73 | 1,127 |
| 2022-09-07 | $21.78 | $21.93 | $21.78 | $21.93 | $21.71 | 5,390 |
| 2022-09-06 | $21.94 | $21.94 | $21.81 | $21.85 | $21.63 | 8,851 |
| 2022-09-02 | $21.94 | $22.05 | $21.88 | $21.88 | $21.66 | 10,717 |
| 2022-09-01 | $21.99 | $21.99 | $21.87 | $21.92 | $21.70 | 5,653 |
| 2022-08-31 | $22.02 | $22.10 | $22.00 | $22.00 | $21.78 | 16,000 |
| 2022-08-30 | $22.23 | $22.23 | $22.02 | $22.02 | $21.80 | 3,610 |
| 2022-08-29 | $22.21 | $22.21 | $22.08 | $22.19 | $21.97 | 17,612 |
| 2022-08-26 | $22.46 | $22.48 | $22.26 | $22.26 | $22.03 | 5,283 |
| 2022-08-25 | $22.41 | $22.51 | $22.41 | $22.51 | $22.28 | 4,476 |
| 2022-08-24 | $22.32 | $22.40 | $22.32 | $22.38 | $22.16 | 7,585 |
| 2022-08-23 | $22.33 | $22.41 | $22.23 | $22.36 | $22.14 | 23,718 |
| 2022-08-22 | $22.54 | $22.54 | $22.32 | $22.32 | $22.10 | 24,700 |
| 2022-08-19 | $22.93 | $22.97 | $22.80 | $22.80 | $22.34 | 3,414 |
| 2022-08-18 | $22.99 | $22.99 | $22.93 | $22.95 | $22.49 | 13,762 |
| 2022-08-17 | $22.99 | $22.99 | $22.96 | $22.96 | $22.50 | 19,245 |
| 2022-08-16 | $22.97 | $22.97 | $22.96 | $22.96 | $22.50 | 6,539 |
| 2022-08-15 | $23.00 | $23.01 | $22.92 | $22.97 | $22.51 | 66,073 |
| 2022-08-12 | $22.97 | $22.99 | $22.93 | $22.97 | $22.97 | 34,502 |
| 2022-08-11 | $23.04 | $23.04 | $22.95 | $22.98 | $22.98 | 58,724 |
| 2022-08-10 | $22.95 | $22.98 | $22.95 | $22.97 | $22.97 | 27,630 |
| 2022-08-09 | $22.95 | $22.95 | $22.92 | $22.93 | $22.93 | 3,807 |
| 2022-08-08 | $22.95 | $22.96 | $22.86 | $22.93 | $22.93 | 7,671 |
| 2022-08-05 | $22.93 | $22.94 | $22.86 | $22.93 | $22.93 | 5,968 |
| 2022-08-04 | $22.90 | $22.94 | $22.90 | $22.93 | $22.93 | 1,369 |
| 2022-08-03 | $22.85 | $23.11 | $22.85 | $22.89 | $22.89 | 9,284 |
| 2022-08-02 | $22.93 | $22.93 | $22.86 | $22.88 | $22.88 | 3,769 |
| 2022-08-01 | $22.92 | $22.92 | $22.88 | $22.90 | $22.90 | 1,693 |
| 2022-07-29 | $22.80 | $22.91 | $22.80 | $22.89 | $22.89 | 6,698 |
| 2022-07-28 | $22.86 | $22.88 | $22.76 | $22.83 | $22.83 | 3,709 |
| 2022-07-27 | $22.77 | $22.79 | $22.68 | $22.79 | $22.79 | 3,664 |
| 2022-07-26 | $22.76 | $22.76 | $22.64 | $22.67 | $22.67 | 7,780 |
| 2022-07-25 | $22.79 | $22.79 | $22.68 | $22.74 | $22.74 | 4,121 |
| 2022-07-22 | $22.80 | $22.81 | $22.73 | $22.81 | $22.81 | 6,014 |
| 2022-07-21 | $22.74 | $22.77 | $22.69 | $22.74 | $22.74 | 3,879 |
| 2022-07-20 | $22.73 | $22.74 | $22.65 | $22.73 | $22.73 | 7,103 |
| 2022-07-19 | $22.63 | $22.71 | $22.58 | $22.71 | $22.71 | 8,350 |
| 2022-07-18 | $22.68 | $22.68 | $22.50 | $22.54 | $22.54 | 12,922 |
| 2022-07-15 | $22.70 | $22.87 | $22.63 | $22.87 | $22.63 | 3,544 |
| 2022-07-14 | $22.65 | $22.77 | $22.64 | $22.74 | $22.50 | 5,038 |
| 2022-07-13 | $22.72 | $22.77 | $22.72 | $22.76 | $22.52 | 8,360 |
| 2022-07-12 | $22.73 | $22.76 | $22.70 | $22.73 | $22.49 | 7,630 |
| 2022-07-11 | $22.78 | $22.78 | $22.70 | $22.70 | $22.47 | 4,422 |
| 2022-07-08 | $22.77 | $22.77 | $22.63 | $22.76 | $22.53 | 9,214 |
| 2022-07-07 | $22.74 | $22.75 | $22.61 | $22.70 | $22.46 | 6,981 |
| 2022-07-06 | $22.77 | $22.77 | $22.58 | $22.65 | $22.42 | 7,876 |
| 2022-07-05 | $22.63 | $22.66 | $22.46 | $22.63 | $22.40 | 5,173 |
| 2022-07-01 | $22.60 | $22.64 | $22.54 | $22.60 | $22.36 | 15,543 |
| 2022-06-30 | $22.53 | $22.57 | $22.46 | $22.55 | $22.31 | 4,897 |
| 2022-06-29 | $22.53 | $22.64 | $22.51 | $22.62 | $22.38 | 5,030 |
| 2022-06-28 | $22.72 | $22.72 | $22.56 | $22.56 | $22.33 | 3,293 |
| 2022-06-27 | $22.68 | $22.70 | $22.64 | $22.67 | $22.44 | 3,657 |
| 2022-06-24 | $22.50 | $22.66 | $22.50 | $22.64 | $22.40 | 6,355 |
| 2022-06-23 | $22.43 | $22.57 | $22.43 | $22.53 | $22.30 | 5,843 |
| 2022-06-22 | $22.50 | $22.54 | $22.43 | $22.49 | $22.26 | 3,203 |
| 2022-06-21 | $22.56 | $22.56 | $22.39 | $22.52 | $22.29 | 11,284 |
| 2022-06-17 | $22.64 | $22.75 | $22.40 | $22.58 | $22.12 | 9,439 |
| 2022-06-16 | $22.82 | $22.82 | $22.60 | $22.61 | $22.16 | 11,118 |
| 2022-06-15 | $23.16 | $23.35 | $22.95 | $23.18 | $22.71 | 7,145 |
| 2022-06-14 | $23.13 | $23.13 | $22.87 | $22.95 | $22.49 | 12,685 |
| 2022-06-13 | $23.28 | $23.28 | $22.99 | $23.00 | $22.54 | 19,733 |
| 2022-06-10 | $23.51 | $23.53 | $23.42 | $23.45 | $22.97 | 4,866 |
| 2022-06-09 | $23.65 | $23.70 | $23.59 | $23.59 | $23.12 | 3,313 |
| 2022-06-08 | $23.59 | $23.71 | $23.59 | $23.70 | $23.22 | 11,487 |
| 2022-06-07 | $23.63 | $23.70 | $23.60 | $23.68 | $23.20 | 12,834 |
| 2022-06-06 | $23.71 | $23.73 | $23.61 | $23.73 | $23.25 | 10,878 |
| 2022-06-03 | $23.68 | $23.68 | $23.61 | $23.65 | $23.17 | 17,409 |
| 2022-06-02 | $23.57 | $23.67 | $23.56 | $23.65 | $23.17 | 9,452 |
| 2022-06-01 | $23.70 | $23.70 | $23.57 | $23.61 | $23.13 | 17,924 |
| 2022-05-31 | $23.58 | $23.64 | $23.55 | $23.64 | $23.16 | 10,172 |
| 2022-05-27 | $23.55 | $23.64 | $23.52 | $23.60 | $23.12 | 39,365 |
| 2022-05-26 | $23.50 | $23.55 | $23.47 | $23.54 | $23.07 | 9,789 |
| 2022-05-25 | $23.40 | $23.49 | $23.34 | $23.49 | $23.02 | 8,219 |
| 2022-05-24 | $23.29 | $23.40 | $23.24 | $23.36 | $22.89 | 16,106 |
| 2022-05-23 | $23.42 | $23.47 | $23.31 | $23.39 | $22.92 | 13,013 |
| 2022-05-20 | $23.98 | $23.98 | $23.46 | $23.56 | $22.90 | 13,891 |
| 2022-05-19 | $24.02 | $24.08 | $23.93 | $23.98 | $23.30 | 3,577 |
| 2022-05-18 | $23.93 | $24.03 | $23.93 | $23.99 | $23.31 | 9,110 |
| 2022-05-17 | $24.05 | $24.05 | $23.95 | $24.03 | $23.35 | 8,145 |
| 2022-05-16 | $23.93 | $24.03 | $23.93 | $23.98 | $23.30 | 8,447 |
| 2022-05-13 | $23.96 | $24.06 | $23.94 | $24.01 | $23.33 | 7,443 |
| 2022-05-12 | $23.94 | $24.06 | $23.94 | $24.01 | $23.33 | 5,487 |
| 2022-05-11 | $23.99 | $24.11 | $23.99 | $24.03 | $23.35 | 5,630 |
| 2022-05-10 | $24.08 | $24.08 | $24.00 | $24.05 | $23.37 | 8,365 |
| 2022-05-09 | $24.12 | $24.14 | $24.03 | $24.08 | $23.40 | 13,352 |
| 2022-05-06 | $24.32 | $24.32 | $24.18 | $24.23 | $23.55 | 7,789 |
| 2022-05-05 | $24.62 | $24.62 | $24.26 | $24.32 | $23.64 | 25,716 |
| 2022-05-04 | $24.42 | $24.62 | $24.25 | $24.62 | $23.92 | 30,895 |
| 2022-05-03 | $24.36 | $24.41 | $24.29 | $24.35 | $23.67 | 5,977 |
| 2022-05-02 | $24.39 | $24.39 | $24.18 | $24.29 | $23.60 | 18,883 |
| 2022-04-29 | $24.61 | $24.61 | $24.32 | $24.34 | $23.66 | 4,166 |
| 2022-04-28 | $24.55 | $24.70 | $24.50 | $24.67 | $23.97 | 9,538 |
| 2022-04-27 | $24.45 | $24.67 | $24.39 | $24.39 | $23.70 | 20,966 |
| 2022-04-26 | $24.55 | $24.66 | $24.43 | $24.45 | $23.76 | 27,819 |
| 2022-04-25 | $24.68 | $24.68 | $24.51 | $24.64 | $23.95 | 11,684 |
| 2022-04-22 | $24.95 | $24.95 | $24.67 | $24.68 | $23.98 | 7,395 |
| 2022-04-21 | $24.93 | $25.02 | $24.83 | $24.84 | $24.14 | 3,926 |
| 2022-04-20 | $24.93 | $24.99 | $24.93 | $24.96 | $24.26 | 1,503 |
| 2022-04-19 | $24.88 | $24.93 | $24.88 | $24.93 | $24.22 | 2,049 |
| 2022-04-18 | $24.88 | $24.89 | $24.75 | $24.83 | $24.14 | 11,080 |
| 2022-04-14 | $25.27 | $25.27 | $25.05 | $25.05 | $24.10 | 11,874 |
| 2022-04-13 | $25.15 | $25.35 | $25.15 | $25.31 | $24.35 | 5,258 |
| 2022-04-12 | $25.31 | $25.31 | $25.11 | $25.15 | $24.19 | 20,464 |
| 2022-04-11 | $25.47 | $25.47 | $25.18 | $25.18 | $24.23 | 11,764 |
| 2022-04-08 | $25.29 | $25.35 | $25.29 | $25.31 | $24.35 | 22,668 |
| 2022-04-07 | $25.24 | $25.31 | $25.22 | $25.31 | $24.35 | 3,314 |
| 2022-04-06 | $25.38 | $25.38 | $25.18 | $25.22 | $24.27 | 12,076 |
| 2022-04-05 | $25.36 | $25.36 | $25.23 | $25.30 | $24.34 | 10,385 |
| 2022-04-04 | $25.32 | $25.36 | $25.30 | $25.35 | $24.39 | 21,845 |
| 2022-04-01 | $25.32 | $25.32 | $25.25 | $25.28 | $24.32 | 7,235 |
| 2022-03-31 | $25.33 | $25.33 | $25.26 | $25.26 | $24.31 | 3,084 |
| 2022-03-30 | $25.30 | $25.35 | $25.29 | $25.31 | $24.35 | 3,392 |
| 2022-03-29 | $25.24 | $25.31 | $25.21 | $25.27 | $24.32 | 11,587 |
| 2022-03-28 | $25.19 | $25.26 | $25.13 | $25.24 | $24.28 | 19,461 |
| 2022-03-25 | $25.24 | $25.25 | $25.20 | $25.24 | $24.28 | 4,348 |
| 2022-03-24 | $25.25 | $25.25 | $25.09 | $25.20 | $24.25 | 4,216 |
| 2022-03-23 | $25.10 | $25.18 | $25.10 | $25.12 | $24.17 | 18,677 |
| 2022-03-22 | $25.13 | $25.17 | $25.09 | $25.14 | $24.19 | 3,078 |
| 2022-03-21 | $25.28 | $25.28 | $25.01 | $25.07 | $24.12 | 14,323 |
| 2022-03-18 | $25.11 | $25.43 | $25.11 | $25.41 | $24.20 | 7,302 |
| 2022-03-17 | $24.83 | $25.11 | $24.83 | $25.11 | $23.91 | 4,681 |
| 2022-03-16 | $24.77 | $24.92 | $24.60 | $24.92 | $23.73 | 7,409 |
| 2022-03-15 | $24.33 | $24.61 | $24.33 | $24.59 | $23.42 | 18,681 |
| 2022-03-14 | $24.64 | $24.64 | $24.33 | $24.33 | $23.18 | 11,282 |
| 2022-03-11 | $24.73 | $24.73 | $24.48 | $24.48 | $23.32 | 7,274 |
| 2022-03-10 | $24.48 | $24.62 | $24.48 | $24.62 | $23.45 | 2,623 |
| 2022-03-09 | $24.72 | $24.73 | $24.57 | $24.67 | $23.50 | 13,498 |
| 2022-03-08 | $24.51 | $24.68 | $24.42 | $24.44 | $23.28 | 28,118 |
| 2022-03-07 | $24.82 | $24.83 | $24.50 | $24.54 | $23.38 | 14,373 |
| 2022-03-04 | $24.84 | $24.84 | $24.67 | $24.77 | $23.59 | 12,832 |
| 2022-03-03 | $25.06 | $25.06 | $24.83 | $24.85 | $23.67 | 9,548 |
| 2022-03-02 | $24.83 | $24.93 | $24.68 | $24.91 | $23.73 | 6,317 |
| 2022-03-01 | $24.80 | $24.87 | $24.71 | $24.73 | $23.55 | 14,498 |
| 2022-02-28 | $24.77 | $24.88 | $24.72 | $24.79 | $23.62 | 17,388 |
| 2022-02-25 | $24.80 | $24.87 | $24.76 | $24.86 | $23.68 | 10,430 |
| 2022-02-24 | $24.26 | $24.69 | $24.25 | $24.69 | $23.52 | 27,156 |
| 2022-02-23 | $24.84 | $24.84 | $24.56 | $24.58 | $23.41 | 14,291 |
| 2022-02-22 | $24.90 | $24.90 | $24.68 | $24.74 | $23.57 | 56,971 |
| 2022-02-18 | $25.35 | $25.35 | $25.00 | $25.09 | $23.71 | 60,087 |
| 2022-02-17 | $25.57 | $25.57 | $25.25 | $25.26 | $23.87 | 10,742 |
| 2022-02-16 | $25.58 | $25.69 | $25.48 | $25.69 | $24.28 | 20,290 |
| 2022-02-15 | $25.54 | $25.61 | $25.48 | $25.56 | $24.15 | 12,936 |
| 2022-02-14 | $25.31 | $25.43 | $25.25 | $25.32 | $23.93 | 38,725 |
| 2022-02-11 | $25.62 | $25.62 | $25.36 | $25.43 | $24.03 | 37,484 |
| 2022-02-10 | $25.65 | $25.75 | $25.58 | $25.62 | $24.21 | 19,651 |
| 2022-02-09 | $25.79 | $25.79 | $25.61 | $25.74 | $24.32 | 15,108 |
| 2022-02-08 | $25.56 | $25.66 | $25.56 | $25.62 | $24.21 | 10,429 |
| 2022-02-07 | $25.63 | $25.63 | $25.53 | $25.53 | $24.12 | 8,638 |
| 2022-02-04 | $25.52 | $25.65 | $25.50 | $25.57 | $24.17 | 9,712 |
| 2022-02-03 | $25.65 | $25.82 | $25.49 | $25.54 | $24.13 | 21,456 |
| 2022-02-02 | $25.70 | $25.71 | $25.56 | $25.70 | $24.29 | 11,935 |
| 2022-02-01 | $25.65 | $25.65 | $25.52 | $25.65 | $24.24 | 22,682 |
| 2022-01-31 | $25.42 | $25.55 | $25.40 | $25.55 | $24.14 | 17,041 |
| 2022-01-28 | $25.22 | $25.45 | $25.16 | $25.44 | $24.04 | 11,346 |
| 2022-01-27 | $25.32 | $25.42 | $25.18 | $25.23 | $23.84 | 35,981 |
| 2022-01-26 | $25.38 | $25.44 | $25.23 | $25.25 | $23.86 | 6,685 |
| 2022-01-25 | $25.33 | $25.38 | $25.14 | $25.29 | $23.90 | 26,895 |
| 2022-01-24 | $25.28 | $25.35 | $25.10 | $25.35 | $23.96 | 18,876 |
| 2022-01-21 | $25.76 | $25.76 | $25.44 | $25.60 | $24.01 | 23,184 |
| 2022-01-20 | $26.25 | $26.42 | $25.76 | $25.76 | $24.15 | 16,611 |
| 2022-01-19 | $26.49 | $26.49 | $26.12 | $26.12 | $24.49 | 20,763 |
| 2022-01-18 | $26.50 | $26.52 | $26.30 | $26.35 | $24.71 | 56,080 |
| 2022-01-14 | $26.58 | $26.61 | $26.48 | $26.57 | $24.91 | 24,312 |
| 2022-01-13 | $26.79 | $26.79 | $26.55 | $26.58 | $24.92 | 41,111 |
| 2022-01-12 | $26.71 | $26.75 | $26.61 | $26.71 | $25.05 | 34,777 |
| 2022-01-11 | $26.48 | $26.68 | $26.42 | $26.67 | $25.01 | 14,589 |
| 2022-01-10 | $26.62 | $26.62 | $26.36 | $26.54 | $24.88 | 17,250 |
| 2022-01-07 | $26.52 | $26.63 | $26.50 | $26.59 | $24.93 | 15,537 |
| 2022-01-06 | $26.63 | $26.64 | $26.53 | $26.56 | $24.91 | 9,067 |
| 2022-01-05 | $26.73 | $26.74 | $26.54 | $26.54 | $24.89 | 9,327 |
| 2022-01-04 | $26.75 | $26.75 | $26.68 | $26.71 | $25.05 | 9,030 |
| 2022-01-03 | $26.71 | $26.72 | $26.69 | $26.72 | $25.05 | 13,025 |
| 2021-12-31 | $26.72 | $26.72 | $26.64 | $26.67 | $25.01 | 7,868 |
| 2021-12-30 | $26.91 | $26.91 | $26.66 | $26.68 | $25.02 | 20,882 |
| 2021-12-29 | $26.88 | $26.91 | $26.88 | $26.91 | $25.06 | 23,963 |
| 2021-12-28 | $26.87 | $26.89 | $26.87 | $26.88 | $25.03 | 13,600 |
| 2021-12-27 | $26.84 | $26.89 | $26.84 | $26.88 | $25.03 | 12,735 |
| 2021-12-23 | $26.75 | $26.83 | $26.75 | $26.82 | $24.98 | 7,900 |
| 2021-12-22 | $26.66 | $26.73 | $26.56 | $26.70 | $24.86 | 13,453 |
| 2021-12-21 | $26.68 | $26.68 | $26.51 | $26.62 | $24.78 | 16,044 |
| 2021-12-20 | $26.46 | $26.52 | $26.40 | $26.47 | $24.65 | 6,509 |
| 2021-12-17 | $26.55 | $26.74 | $26.50 | $26.58 | $24.76 | 25,478 |
| 2021-12-16 | $26.95 | $26.98 | $26.70 | $26.77 | $24.93 | 9,911 |
| 2021-12-15 | $27.02 | $27.02 | $26.39 | $26.86 | $25.01 | 18,319 |
| 2021-12-14 | $26.74 | $26.74 | $26.49 | $26.57 | $24.74 | 8,324 |
| 2021-12-13 | $26.86 | $26.86 | $26.72 | $26.72 | $24.88 | 4,301 |
| 2021-12-10 | $26.80 | $26.85 | $26.75 | $26.82 | $24.97 | 11,718 |
| 2021-12-09 | $26.78 | $26.84 | $26.65 | $26.71 | $24.87 | 14,513 |
| 2021-12-08 | $26.90 | $26.90 | $26.68 | $26.83 | $24.98 | 14,344 |
| 2021-12-07 | $26.69 | $26.79 | $26.66 | $26.72 | $24.88 | 12,926 |
| 2021-12-06 | $26.41 | $26.59 | $26.30 | $26.49 | $24.67 | 21,409 |
| 2021-12-03 | $26.44 | $26.47 | $26.33 | $26.42 | $24.60 | 7,723 |
| 2021-12-02 | $26.36 | $26.55 | $26.33 | $26.45 | $24.63 | 20,126 |
| 2021-12-01 | $26.65 | $26.68 | $26.34 | $26.34 | $24.53 | 7,414 |
| 2021-11-30 | $26.50 | $26.65 | $26.42 | $26.48 | $24.66 | 16,697 |
| 2021-11-29 | $26.75 | $26.75 | $26.54 | $26.65 | $24.82 | 10,834 |
| 2021-11-26 | $26.51 | $26.70 | $26.51 | $26.53 | $24.71 | 17,391 |
| 2021-11-24 | $26.70 | $26.78 | $26.65 | $26.74 | $24.90 | 6,954 |
| 2021-11-23 | $26.84 | $26.84 | $26.64 | $26.70 | $24.87 | 9,930 |
| 2021-11-22 | $26.77 | $26.85 | $26.70 | $26.74 | $24.90 | 32,084 |
| 2021-11-19 | $26.97 | $26.97 | $26.89 | $26.91 | $24.85 | 17,292 |
| 2021-11-18 | $27.00 | $27.00 | $26.93 | $26.97 | $24.90 | 15,354 |
| 2021-11-17 | $27.00 | $27.00 | $26.94 | $26.97 | $24.89 | 13,196 |
| 2021-11-16 | $26.90 | $26.98 | $26.89 | $26.94 | $24.87 | 5,394 |
| 2021-11-15 | $26.98 | $26.98 | $26.93 | $26.95 | $24.88 | 5,558 |
| 2021-11-12 | $27.00 | $27.00 | $26.93 | $26.94 | $24.87 | 14,284 |
| 2021-11-11 | $27.00 | $27.00 | $26.90 | $26.93 | $24.86 | 5,302 |
| 2021-11-10 | $26.97 | $27.05 | $26.92 | $26.92 | $24.85 | 5,225 |
| 2021-11-09 | $27.00 | $27.00 | $26.89 | $26.93 | $24.86 | 4,156 |
| 2021-11-08 | $26.97 | $26.97 | $26.89 | $26.93 | $24.86 | 11,324 |
| 2021-11-05 | $27.00 | $27.00 | $26.90 | $26.95 | $24.88 | 11,147 |
| 2021-11-04 | $27.00 | $27.00 | $26.90 | $26.92 | $24.85 | 13,757 |
| 2021-11-03 | $26.85 | $26.94 | $26.85 | $26.94 | $24.87 | 4,862 |
| 2021-11-02 | $26.91 | $26.92 | $26.90 | $26.91 | $24.84 | 10,801 |
| 2021-11-01 | $27.00 | $27.00 | $26.77 | $26.87 | $24.80 | 15,225 |
| 2021-10-29 | $26.86 | $26.87 | $26.84 | $26.84 | $24.78 | 4,453 |
| 2021-10-28 | $26.81 | $26.87 | $26.81 | $26.82 | $24.76 | 8,858 |
| 2021-10-27 | $26.86 | $26.86 | $26.78 | $26.78 | $24.72 | 3,320 |
| 2021-10-26 | $26.88 | $26.88 | $26.76 | $26.83 | $24.77 | 4,967 |
| 2021-10-25 | $26.79 | $26.86 | $26.72 | $26.79 | $24.73 | 11,140 |
| 2021-10-22 | $26.86 | $26.86 | $26.73 | $26.77 | $24.71 | 2,600 |
| 2021-10-21 | $26.80 | $26.80 | $26.75 | $26.78 | $24.72 | 2,872 |
| 2021-10-20 | $26.90 | $26.92 | $26.76 | $26.77 | $24.72 | 10,846 |
| 2021-10-19 | $26.75 | $26.78 | $26.67 | $26.74 | $24.68 | 3,092 |
| 2021-10-18 | $26.82 | $26.82 | $26.57 | $26.69 | $24.64 | 14,273 |
| 2021-10-15 | $26.75 | $26.96 | $26.74 | $26.85 | $24.64 | 16,824 |
| 2021-10-14 | $26.60 | $26.74 | $26.48 | $26.70 | $24.50 | 8,496 |
| 2021-10-13 | $26.25 | $26.34 | $26.16 | $26.30 | $24.14 | 14,112 |
| 2021-10-12 | $26.37 | $26.38 | $26.22 | $26.24 | $24.09 | 15,622 |
| 2021-10-11 | $26.53 | $26.57 | $26.30 | $26.30 | $24.14 | 26,644 |
| 2021-10-08 | $26.57 | $26.58 | $26.45 | $26.45 | $24.28 | 12,896 |
| 2021-10-07 | $26.55 | $26.59 | $26.46 | $26.46 | $24.29 | 18,061 |
| 2021-10-06 | $26.06 | $26.31 | $26.06 | $26.31 | $24.15 | 4,342 |
| 2021-10-05 | $26.23 | $26.37 | $26.15 | $26.28 | $24.12 | 8,397 |
| 2021-10-04 | $26.34 | $26.37 | $26.03 | $26.10 | $23.96 | 5,087 |
| 2021-10-01 | $26.22 | $26.38 | $26.13 | $26.34 | $24.18 | 18,217 |
| 2021-09-30 | $26.46 | $26.46 | $26.22 | $26.24 | $24.08 | 13,503 |
| 2021-09-29 | $26.44 | $26.45 | $26.35 | $26.38 | $24.21 | 8,338 |
| 2021-09-28 | $26.53 | $26.53 | $26.33 | $26.34 | $24.18 | 13,543 |
| 2021-09-27 | $26.66 | $26.66 | $26.59 | $26.61 | $24.42 | 2,114 |
| 2021-09-24 | $26.60 | $26.64 | $26.60 | $26.61 | $24.42 | 2,524 |
| 2021-09-23 | $26.56 | $26.72 | $26.54 | $26.63 | $24.44 | 49,871 |
| 2021-09-22 | $26.44 | $26.46 | $26.44 | $26.45 | $24.28 | 368 |
| 2021-09-21 | $26.49 | $26.49 | $26.37 | $26.37 | $24.21 | 1,766 |
| 2021-09-20 | $26.78 | $26.78 | $26.29 | $26.38 | $24.21 | 8,044 |
| 2021-09-17 | $26.80 | $26.81 | $26.78 | $26.78 | $24.39 | 685 |
| 2021-09-16 | $26.88 | $26.88 | $26.85 | $26.88 | $24.48 | 2,479 |
| 2021-09-15 | $26.85 | $26.98 | $26.85 | $26.91 | $24.51 | 9,025 |
| 2021-09-14 | $26.84 | $26.84 | $26.79 | $26.79 | $24.40 | 674 |
| 2021-09-13 | $26.83 | $26.85 | $26.79 | $26.83 | $24.43 | 938 |
| 2021-09-10 | $26.84 | $26.88 | $26.78 | $26.78 | $24.39 | 761 |
| 2021-09-09 | $26.91 | $26.91 | $26.87 | $26.87 | $24.46 | 4,757 |
| 2021-09-08 | $26.80 | $26.88 | $26.80 | $26.88 | $24.47 | 528 |
| 2021-09-07 | $26.96 | $26.96 | $26.89 | $26.89 | $24.49 | 755 |
| 2021-09-03 | $26.91 | $26.91 | $26.89 | $26.89 | $24.48 | 1,503 |
| 2021-09-02 | $26.90 | $26.90 | $26.87 | $26.87 | $24.47 | 3,378 |
| 2021-09-01 | $26.93 | $26.93 | $26.85 | $26.89 | $24.49 | 2,529 |
| 2021-08-31 | $26.87 | $26.88 | $26.87 | $26.87 | $24.47 | 1,941 |
| 2021-08-30 | $26.87 | $26.91 | $26.84 | $26.88 | $24.48 | 5,290 |
| 2021-08-27 | $26.86 | $26.86 | $26.85 | $26.85 | $24.45 | 442 |
| 2021-08-26 | $26.86 | $26.86 | $26.75 | $26.75 | $24.36 | 1,578 |
Global X S&P 500 Risk Managed Income ETF (XRMI) News Headlines
Recent Global X S&P 500 Risk Managed Income ETF (XRMI) News
Similar Companies to Global X S&P 500 Risk Managed Income ETF (XRMI) 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 | -- | -- | -- |