VANECK FUTURE OF FOOD ETF (YUMY) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.47 ($-0.12) -0.73%
VANECK FUTURE OF FOOD ETF - Daily Information
Click for more stock information on VANECK FUTURE OF FOOD ETF .| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.55 |
| Previous Close | $16.47 |
| High | $16.55 |
| Low | $16.47 |
| Adjusted Open | $16.55 |
| Previous Adjusted Close | $16.47 |
| Adjusted High | $16.55 |
| Adjusted Low | $16.47 |
Invest in VANECK FUTURE OF FOOD ETF (YUMY)
Historical Stock Data for VANECK FUTURE OF FOOD ETF (YUMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | $16.55 | $16.55 | $16.47 | $16.47 | $16.47 | 146 |
| 2024-04-01 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 262 |
| 2024-03-28 | $16.64 | $16.66 | $16.64 | $16.66 | $16.66 | 3,554 |
| 2024-03-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 3 |
| 2024-03-26 | $16.42 | $16.51 | $16.42 | $16.44 | $16.44 | 1,143 |
| 2024-03-25 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 108 |
| 2024-03-22 | $16.48 | $16.48 | $16.41 | $16.41 | $16.41 | 848 |
| 2024-03-21 | $16.44 | $16.45 | $16.44 | $16.45 | $16.45 | 351 |
| 2024-03-20 | $16.30 | $16.47 | $16.30 | $16.47 | $16.47 | 253 |
| 2024-03-19 | $16.27 | $16.28 | $16.27 | $16.28 | $16.28 | 270 |
| 2024-03-18 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 92 |
| 2024-03-15 | $16.25 | $16.28 | $16.25 | $16.28 | $16.28 | 340 |
| 2024-03-14 | $16.23 | $16.23 | $16.23 | $16.23 | $16.18 | 73 |
| 2024-03-13 | $16.42 | $16.42 | $16.37 | $16.37 | $16.32 | 155 |
| 2024-03-12 | $16.25 | $16.29 | $16.25 | $16.29 | $16.24 | 1,276 |
| 2024-03-11 | $16.26 | $16.27 | $16.26 | $16.27 | $16.22 | 340 |
| 2024-03-08 | $16.21 | $16.21 | $16.21 | $16.21 | $16.16 | 155 |
| 2024-03-07 | $16.10 | $16.17 | $16.10 | $16.17 | $16.12 | 951 |
| 2024-03-06 | $16.01 | $16.01 | $16.00 | $16.00 | $15.95 | 218 |
| 2024-03-05 | $15.84 | $15.84 | $15.84 | $15.84 | $15.79 | 6 |
| 2024-03-04 | $15.81 | $15.81 | $15.81 | $15.81 | $15.76 | 76 |
| 2024-03-01 | $15.87 | $15.92 | $15.87 | $15.90 | $15.85 | 418 |
| 2024-02-29 | $15.89 | $15.89 | $15.83 | $15.83 | $15.78 | 312 |
| 2024-02-28 | $16.25 | $16.25 | $15.95 | $15.95 | $15.90 | 282 |
| 2024-02-27 | $15.86 | $15.86 | $15.86 | $15.86 | $15.81 | 3 |
| 2024-02-26 | $15.91 | $15.91 | $15.91 | $15.91 | $15.86 | 151 |
| 2024-02-23 | $15.98 | $15.98 | $15.98 | $15.98 | $15.93 | 6 |
| 2024-02-22 | $15.83 | $15.96 | $15.83 | $15.96 | $15.91 | 338 |
| 2024-02-21 | $15.84 | $15.89 | $15.84 | $15.89 | $15.84 | 632 |
| 2024-02-20 | $15.92 | $15.92 | $15.91 | $15.91 | $15.86 | 1,213 |
| 2024-02-16 | $15.88 | $15.88 | $15.87 | $15.87 | $15.82 | 580 |
| 2024-02-15 | $15.88 | $15.88 | $15.88 | $15.88 | $15.83 | 6 |
| 2024-02-14 | $15.79 | $15.79 | $15.79 | $15.79 | $15.74 | 13 |
| 2024-02-13 | $15.55 | $15.55 | $15.55 | $15.55 | $15.50 | 151 |
| 2024-02-12 | $15.61 | $15.81 | $15.61 | $15.81 | $15.76 | 790 |
| 2024-02-09 | $15.51 | $15.61 | $15.51 | $15.61 | $15.56 | 147 |
| 2024-02-08 | $15.70 | $15.70 | $15.61 | $15.63 | $15.58 | 444 |
| 2024-02-07 | $15.71 | $15.77 | $15.71 | $15.72 | $15.67 | 2,390 |
| 2024-02-06 | $15.73 | $15.73 | $15.71 | $15.71 | $15.66 | 558 |
| 2024-02-05 | $15.85 | $15.85 | $15.73 | $15.73 | $15.68 | 241 |
| 2024-02-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.86 | 26 |
| 2024-02-01 | $15.90 | $16.01 | $15.90 | $16.01 | $15.96 | 20,343 |
| 2024-01-31 | $15.73 | $15.73 | $15.55 | $15.55 | $15.51 | 614 |
| 2024-01-30 | $15.76 | $15.76 | $15.75 | $15.75 | $15.70 | 232 |
| 2024-01-29 | $15.68 | $15.76 | $15.68 | $15.76 | $15.72 | 1,223 |
| 2024-01-26 | $15.67 | $15.71 | $15.67 | $15.71 | $15.66 | 1,175 |
| 2024-01-25 | $15.56 | $15.60 | $15.55 | $15.60 | $15.55 | 1,191 |
| 2024-01-24 | $15.55 | $15.55 | $15.42 | $15.42 | $15.38 | 867 |
| 2024-01-23 | $15.49 | $15.57 | $15.43 | $15.49 | $15.44 | 14,298 |
| 2024-01-22 | $15.51 | $15.53 | $15.44 | $15.48 | $15.44 | 11,303 |
| 2024-01-19 | $15.49 | $15.59 | $15.44 | $15.59 | $15.54 | 1,440 |
| 2024-01-18 | $15.46 | $15.47 | $15.38 | $15.47 | $15.42 | 1,710 |
| 2024-01-17 | $15.41 | $15.44 | $15.40 | $15.44 | $15.39 | 2,951 |
| 2024-01-16 | $15.67 | $15.67 | $15.57 | $15.59 | $15.54 | 1,727 |
| 2024-01-12 | $15.85 | $15.86 | $15.80 | $15.81 | $15.76 | 1,437 |
| 2024-01-11 | $15.80 | $15.86 | $15.80 | $15.86 | $15.81 | 825 |
| 2024-01-10 | $15.84 | $15.92 | $15.84 | $15.89 | $15.84 | 1,085 |
| 2024-01-09 | $15.91 | $15.96 | $15.89 | $15.93 | $15.88 | 1,457 |
| 2024-01-08 | $15.97 | $16.05 | $15.97 | $16.05 | $16.00 | 977 |
| 2024-01-05 | $15.92 | $15.94 | $15.91 | $15.93 | $15.93 | 1,292 |
| 2024-01-04 | $15.96 | $15.96 | $15.95 | $15.96 | $15.96 | 634 |
| 2024-01-03 | $16.06 | $16.06 | $15.99 | $15.99 | $15.99 | 2,959 |
| 2024-01-02 | $16.24 | $16.24 | $16.21 | $16.21 | $16.21 | 255 |
| 2023-12-29 | $16.20 | $16.29 | $16.20 | $16.23 | $16.23 | 1,457 |
| 2023-12-28 | $16.31 | $16.31 | $16.25 | $16.27 | $16.27 | 768 |
| 2023-12-27 | $16.27 | $16.31 | $16.06 | $16.29 | $16.29 | 9,334 |
| 2023-12-26 | $16.23 | $16.29 | $16.23 | $16.25 | $16.25 | 794 |
| 2023-12-22 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 526 |
| 2023-12-21 | $16.00 | $16.07 | $16.00 | $16.07 | $16.07 | 438 |
| 2023-12-20 | $16.10 | $16.10 | $15.82 | $15.82 | $15.82 | 1,567 |
| 2023-12-19 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 188 |
| 2023-12-18 | $15.97 | $15.97 | $15.96 | $15.96 | $15.96 | 271 |
| 2023-12-15 | $16.41 | $16.41 | $16.16 | $16.16 | $15.80 | 656 |
| 2023-12-14 | $16.58 | $16.58 | $16.50 | $16.51 | $16.14 | 1,369 |
| 2023-12-13 | $16.24 | $16.24 | $16.24 | $16.24 | $15.88 | 18 |
| 2023-12-12 | $15.90 | $15.95 | $15.90 | $15.95 | $15.59 | 371 |
| 2023-12-11 | $15.92 | $16.00 | $15.92 | $16.00 | $15.64 | 243 |
| 2023-12-08 | $15.84 | $15.90 | $15.84 | $15.90 | $15.55 | 295 |
| 2023-12-07 | $15.90 | $15.90 | $15.90 | $15.90 | $15.55 | 111 |
| 2023-12-06 | $15.86 | $16.00 | $15.77 | $15.77 | $15.42 | 1,748 |
| 2023-12-05 | $15.84 | $15.84 | $15.82 | $15.82 | $15.47 | 415 |
| 2023-12-04 | $16.06 | $16.06 | $15.93 | $15.93 | $15.58 | 355 |
| 2023-12-01 | $15.75 | $16.01 | $15.75 | $16.01 | $15.66 | 351 |
| 2023-11-30 | $15.78 | $15.78 | $15.78 | $15.78 | $15.43 | 73 |
| 2023-11-29 | $15.74 | $15.74 | $15.72 | $15.72 | $15.37 | 364 |
| 2023-11-28 | $15.70 | $15.70 | $15.67 | $15.67 | $15.33 | 361 |
| 2023-11-27 | $15.68 | $15.70 | $15.66 | $15.70 | $15.35 | 3,032 |
| 2023-11-24 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 80 |
| 2023-11-22 | $15.57 | $15.67 | $15.57 | $15.66 | $15.66 | 741 |
| 2023-11-21 | $15.70 | $15.75 | $15.65 | $15.75 | $15.75 | 356 |
| 2023-11-20 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 157 |
| 2023-11-17 | $15.67 | $15.70 | $15.62 | $15.70 | $15.70 | 4,330 |
| 2023-11-16 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 152 |
| 2023-11-15 | $15.68 | $15.68 | $15.63 | $15.63 | $15.63 | 2,893 |
| 2023-11-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 134 |
| 2023-11-13 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 109 |
| 2023-11-10 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 84 |
| 2023-11-09 | $15.29 | $15.31 | $15.04 | $15.04 | $15.04 | 907 |
| 2023-11-08 | $15.12 | $15.14 | $15.12 | $15.12 | $15.12 | 622 |
| 2023-11-07 | $15.13 | $15.18 | $15.13 | $15.16 | $15.16 | 707 |
| 2023-11-06 | $15.31 | $15.31 | $15.10 | $15.10 | $15.10 | 788 |
| 2023-11-03 | $15.35 | $15.38 | $15.34 | $15.34 | $15.34 | 743 |
| 2023-11-02 | $15.00 | $15.12 | $15.00 | $15.11 | $15.11 | 483 |
| 2023-11-01 | $14.70 | $14.79 | $14.70 | $14.79 | $14.79 | 557 |
| 2023-10-31 | $14.81 | $14.84 | $14.78 | $14.84 | $14.84 | 411 |
| 2023-10-30 | $14.81 | $14.83 | $14.81 | $14.83 | $14.83 | 1,004 |
| 2023-10-27 | $14.83 | $14.83 | $14.66 | $14.66 | $14.66 | 1,141 |
| 2023-10-26 | $14.86 | $14.86 | $14.80 | $14.80 | $14.80 | 277 |
| 2023-10-25 | $14.73 | $14.86 | $14.73 | $14.82 | $14.82 | 860 |
| 2023-10-24 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 45 |
| 2023-10-23 | $14.73 | $14.76 | $14.73 | $14.76 | $14.76 | 325 |
| 2023-10-20 | $15.02 | $15.02 | $14.97 | $14.97 | $14.97 | 324 |
| 2023-10-19 | $15.28 | $15.28 | $15.14 | $15.14 | $15.14 | 248 |
| 2023-10-18 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 263 |
| 2023-10-17 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 126 |
| 2023-10-16 | $15.33 | $15.33 | $15.28 | $15.32 | $15.32 | 511 |
| 2023-10-13 | $15.09 | $15.10 | $15.04 | $15.09 | $15.09 | 1,739 |
| 2023-10-12 | $15.11 | $15.14 | $15.11 | $15.14 | $15.14 | 5,045 |
| 2023-10-11 | $15.51 | $15.51 | $15.33 | $15.40 | $15.40 | 235 |
| 2023-10-10 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 210 |
| 2023-10-09 | $15.31 | $15.31 | $15.30 | $15.30 | $15.30 | 182 |
| 2023-10-06 | $15.09 | $15.21 | $15.02 | $15.21 | $15.21 | 1,771 |
| 2023-10-05 | $15.30 | $15.30 | $15.20 | $15.24 | $15.24 | 5,301 |
| 2023-10-04 | $15.33 | $15.33 | $15.29 | $15.30 | $15.30 | 5,429 |
| 2023-10-03 | $15.30 | $15.34 | $15.28 | $15.28 | $15.28 | 1,841 |
| 2023-10-02 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 56 |
| 2023-09-29 | $15.75 | $15.75 | $15.70 | $15.71 | $15.71 | 1,440 |
| 2023-09-28 | $15.67 | $15.70 | $15.67 | $15.70 | $15.70 | 219 |
| 2023-09-27 | $15.58 | $15.61 | $15.58 | $15.61 | $15.61 | 333 |
| 2023-09-26 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 112 |
| 2023-09-25 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 62 |
| 2023-09-22 | $16.00 | $16.00 | $15.90 | $15.91 | $15.91 | 1,308 |
| 2023-09-21 | $16.16 | $16.16 | $16.00 | $16.02 | $16.02 | 4,548 |
| 2023-09-20 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 171 |
| 2023-09-19 | $16.16 | $16.16 | $16.09 | $16.12 | $16.12 | 3,468 |
| 2023-09-18 | $16.17 | $16.24 | $16.17 | $16.21 | $16.21 | 536 |
| 2023-09-15 | $16.25 | $16.27 | $16.25 | $16.27 | $16.27 | 399 |
| 2023-09-14 | $16.20 | $16.35 | $16.20 | $16.33 | $16.33 | 529 |
| 2023-09-13 | $16.18 | $16.19 | $16.18 | $16.18 | $16.18 | 235 |
| 2023-09-12 | $16.25 | $16.31 | $16.24 | $16.24 | $16.24 | 372 |
| 2023-09-11 | $16.24 | $16.27 | $16.24 | $16.27 | $16.27 | 256 |
| 2023-09-08 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 72 |
| 2023-09-07 | $16.23 | $16.26 | $16.23 | $16.26 | $16.26 | 279 |
| 2023-09-06 | $16.40 | $16.41 | $16.40 | $16.41 | $16.41 | 254 |
| 2023-09-05 | $16.58 | $16.58 | $16.53 | $16.53 | $16.53 | 386 |
| 2023-09-01 | $16.70 | $16.74 | $16.70 | $16.74 | $16.74 | 473 |
| 2023-08-31 | $16.78 | $16.78 | $16.69 | $16.69 | $16.69 | 527 |
| 2023-08-30 | $16.78 | $16.81 | $16.78 | $16.81 | $16.81 | 359 |
| 2023-08-29 | $16.57 | $16.78 | $16.57 | $16.78 | $16.78 | 1,003 |
| 2023-08-28 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 27 |
| 2023-08-25 | $16.33 | $16.41 | $16.33 | $16.41 | $16.41 | 481 |
| 2023-08-24 | $16.36 | $16.37 | $16.30 | $16.32 | $16.32 | 736 |
| 2023-08-23 | $16.30 | $16.38 | $16.26 | $16.38 | $16.38 | 661 |
| 2023-08-22 | $16.27 | $16.27 | $16.26 | $16.26 | $16.26 | 712 |
| 2023-08-21 | $16.42 | $16.42 | $16.36 | $16.36 | $16.36 | 406 |
| 2023-08-18 | $16.38 | $16.45 | $16.38 | $16.42 | $16.42 | 1,015 |
| 2023-08-17 | $16.56 | $16.61 | $16.51 | $16.51 | $16.51 | 2,096 |
| 2023-08-16 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 32 |
| 2023-08-15 | $16.77 | $16.77 | $16.64 | $16.64 | $16.64 | 144 |
| 2023-08-14 | $16.95 | $16.95 | $16.87 | $16.90 | $16.90 | 965 |
| 2023-08-11 | $17.04 | $17.07 | $17.00 | $17.00 | $17.00 | 1,612 |
| 2023-08-10 | $17.19 | $17.19 | $17.08 | $17.08 | $17.08 | 645 |
| 2023-08-09 | $17.06 | $17.06 | $17.05 | $17.05 | $17.05 | 174 |
| 2023-08-08 | $17.05 | $17.07 | $17.05 | $17.07 | $17.07 | 291 |
| 2023-08-07 | $17.38 | $17.42 | $17.38 | $17.42 | $17.42 | 221 |
| 2023-08-04 | $17.45 | $17.57 | $17.39 | $17.39 | $17.39 | 1,655 |
| 2023-08-03 | $17.41 | $17.47 | $17.37 | $17.39 | $17.39 | 897 |
| 2023-08-02 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 105 |
| 2023-08-01 | $17.67 | $17.67 | $17.63 | $17.63 | $17.63 | 228 |
| 2023-07-31 | $17.76 | $17.76 | $17.73 | $17.73 | $17.73 | 2,465 |
| 2023-07-28 | $17.67 | $17.69 | $17.67 | $17.69 | $17.69 | 2,094 |
| 2023-07-27 | $17.99 | $17.99 | $17.60 | $17.60 | $17.60 | 1,670 |
| 2023-07-26 | $17.92 | $17.96 | $17.92 | $17.92 | $17.92 | 1,348 |
| 2023-07-25 | $17.80 | $17.94 | $17.80 | $17.94 | $17.94 | 844 |
| 2023-07-24 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 165 |
| 2023-07-21 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 24 |
| 2023-07-20 | $17.80 | $17.80 | $17.76 | $17.76 | $17.76 | 431 |
| 2023-07-19 | $17.75 | $17.83 | $17.75 | $17.83 | $17.83 | 542 |
| 2023-07-18 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 77 |
| 2023-07-17 | $17.47 | $17.61 | $17.47 | $17.56 | $17.56 | 1,091 |
| 2023-07-14 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 113 |
| 2023-07-13 | $17.68 | $17.68 | $17.65 | $17.65 | $17.65 | 607 |
| 2023-07-12 | $17.55 | $17.56 | $17.47 | $17.50 | $17.50 | 2,169 |
| 2023-07-11 | $17.28 | $17.34 | $17.28 | $17.34 | $17.34 | 2,295 |
| 2023-07-10 | $17.23 | $17.23 | $17.15 | $17.18 | $17.18 | 980 |
| 2023-07-07 | $17.22 | $17.29 | $17.22 | $17.29 | $17.29 | 282 |
| 2023-07-06 | $17.08 | $17.08 | $17.06 | $17.06 | $17.06 | 1,495 |
| 2023-07-05 | $17.25 | $17.25 | $17.20 | $17.20 | $17.20 | 858 |
| 2023-07-03 | $17.25 | $17.40 | $17.25 | $17.40 | $17.40 | 1,283 |
| 2023-06-30 | $17.11 | $17.25 | $17.11 | $17.25 | $17.25 | 13,034 |
| 2023-06-29 | $16.97 | $17.10 | $16.97 | $17.10 | $17.10 | 584 |
| 2023-06-28 | $16.96 | $17.05 | $16.96 | $17.05 | $17.05 | 358 |
| 2023-06-27 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 83 |
| 2023-06-26 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 86 |
| 2023-06-23 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 59 |
| 2023-06-22 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 52 |
| 2023-06-21 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 42 |
| 2023-06-20 | $18.39 | $19.60 | $17.13 | $17.16 | $17.16 | 1,207 |
| 2023-06-16 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 30 |
| 2023-06-15 | $17.39 | $17.43 | $17.39 | $17.42 | $17.42 | 1,618 |
| 2023-06-14 | $17.42 | $17.42 | $17.24 | $17.24 | $17.24 | 631 |
| 2023-06-13 | $17.26 | $17.32 | $17.26 | $17.32 | $17.32 | 1,081 |
| 2023-06-12 | $17.03 | $17.10 | $17.03 | $17.10 | $17.10 | 720 |
| 2023-06-09 | $16.95 | $17.00 | $16.95 | $17.00 | $17.00 | 746 |
| 2023-06-08 | $17.11 | $17.20 | $17.09 | $17.20 | $17.20 | 1,787 |
| 2023-06-07 | $17.16 | $17.19 | $17.16 | $17.19 | $17.19 | 391 |
| 2023-06-06 | $16.90 | $17.14 | $16.90 | $17.14 | $17.14 | 483 |
| 2023-06-05 | $16.88 | $16.88 | $16.85 | $16.85 | $16.85 | 3,866 |
| 2023-06-02 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 62 |
| 2023-06-01 | $16.53 | $16.57 | $16.43 | $16.57 | $16.57 | 555 |
| 2023-05-31 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 205 |
| 2023-05-30 | $16.76 | $16.76 | $16.73 | $16.73 | $16.73 | 1,154 |
| 2023-05-26 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 78 |
| 2023-05-25 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 49 |
| 2023-05-24 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 48 |
| 2023-05-23 | $17.30 | $17.30 | $17.24 | $17.24 | $17.24 | 366 |
| 2023-05-22 | $17.41 | $17.41 | $17.35 | $17.35 | $17.35 | 401 |
| 2023-05-19 | $17.48 | $17.48 | $17.40 | $17.40 | $17.40 | 156 |
| 2023-05-18 | $17.35 | $17.44 | $17.35 | $17.43 | $17.43 | 805 |
| 2023-05-17 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 28 |
| 2023-05-16 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 83 |
| 2023-05-15 | $17.55 | $17.67 | $17.54 | $17.67 | $17.67 | 847 |
| 2023-05-12 | $17.67 | $17.67 | $17.52 | $17.52 | $17.52 | 762 |
| 2023-05-11 | $17.65 | $17.67 | $17.61 | $17.67 | $17.67 | 1,170 |
| 2023-05-10 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 9 |
| 2023-05-09 | $17.75 | $17.75 | $17.71 | $17.71 | $17.71 | 328 |
| 2023-05-08 | $17.96 | $17.96 | $17.84 | $17.84 | $17.84 | 405 |
| 2023-05-05 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 5 |
| 2023-05-04 | $17.85 | $17.85 | $17.69 | $17.69 | $17.69 | 2,238 |
| 2023-05-03 | $17.96 | $17.96 | $17.85 | $17.85 | $17.85 | 129 |
| 2023-05-02 | $17.70 | $17.85 | $17.64 | $17.85 | $17.85 | 1,369 |
| 2023-05-01 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 100 |
| 2023-04-28 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 68 |
| 2023-04-27 | $17.85 | $17.96 | $17.33 | $17.96 | $17.96 | 891 |
| 2023-04-26 | $17.85 | $17.85 | $17.84 | $17.84 | $17.84 | 1,101 |
| 2023-04-25 | $17.93 | $17.93 | $17.91 | $17.91 | $17.91 | 424 |
| 2023-04-24 | $18.18 | $18.24 | $18.18 | $18.24 | $18.24 | 737 |
| 2023-04-21 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 1 |
| 2023-04-20 | $18.15 | $18.20 | $18.15 | $18.20 | $18.20 | 1,495 |
| 2023-04-19 | $18.28 | $18.28 | $18.26 | $18.28 | $18.28 | 384 |
| 2023-04-18 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 198 |
| 2023-04-17 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 15 |
| 2023-04-14 | $18.22 | $18.22 | $18.14 | $18.14 | $18.14 | 2,732 |
| 2023-04-13 | $18.18 | $18.22 | $18.18 | $18.22 | $18.22 | 1,051 |
| 2023-04-12 | $18.09 | $18.09 | $17.98 | $17.98 | $17.98 | 272 |
| 2023-04-11 | $17.94 | $17.96 | $17.94 | $17.96 | $17.96 | 359 |
| 2023-04-10 | $17.80 | $17.81 | $17.80 | $17.81 | $17.81 | 457 |
| 2023-04-06 | $17.72 | $17.73 | $17.68 | $17.68 | $17.68 | 1,547 |
| 2023-04-05 | $17.76 | $17.76 | $17.74 | $17.74 | $17.74 | 252 |
| 2023-04-04 | $18.31 | $18.31 | $17.97 | $18.01 | $18.01 | 5,628 |
| 2023-04-03 | $18.29 | $18.31 | $18.29 | $18.31 | $18.31 | 766 |
| 2023-03-31 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 88 |
| 2023-03-30 | $18.06 | $18.09 | $18.06 | $18.07 | $18.07 | 1,052 |
| 2023-03-29 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 53 |
| 2023-03-28 | $17.72 | $17.88 | $17.72 | $17.82 | $17.82 | 2,808 |
| 2023-03-27 | $17.77 | $17.79 | $17.77 | $17.79 | $17.79 | 525 |
| 2023-03-24 | $17.55 | $17.62 | $17.45 | $17.62 | $17.62 | 490 |
| 2023-03-23 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 118 |
| 2023-03-22 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 19 |
| 2023-03-21 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 84 |
| 2023-03-20 | $17.34 | $17.59 | $17.34 | $17.58 | $17.58 | 979 |
| 2023-03-17 | $17.43 | $17.43 | $17.29 | $17.29 | $17.29 | 774 |
| 2023-03-16 | $17.34 | $17.51 | $17.26 | $17.51 | $17.51 | 1,529 |
| 2023-03-15 | $17.47 | $17.47 | $17.26 | $17.29 | $17.29 | 1,421 |
| 2023-03-14 | $17.80 | $17.80 | $17.64 | $17.72 | $17.72 | 551 |
| 2023-03-13 | $17.38 | $17.40 | $17.38 | $17.40 | $17.40 | 1,175 |
| 2023-03-10 | $17.91 | $17.91 | $17.53 | $17.53 | $17.53 | 1,636 |
| 2023-03-09 | $18.23 | $18.24 | $17.93 | $17.93 | $17.93 | 1,057 |
| 2023-03-08 | $18.23 | $18.24 | $18.12 | $18.24 | $18.24 | 2,738 |
| 2023-03-07 | $18.20 | $18.23 | $18.20 | $18.23 | $18.23 | 1,733 |
| 2023-03-06 | $18.54 | $18.61 | $18.47 | $18.47 | $18.47 | 953 |
| 2023-03-03 | $18.82 | $18.82 | $18.81 | $18.81 | $18.81 | 242 |
| 2023-03-02 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 71 |
| 2023-03-01 | $18.36 | $18.36 | $18.33 | $18.33 | $18.33 | 1,115 |
| 2023-02-28 | $18.42 | $18.46 | $18.30 | $18.32 | $18.32 | 10,664 |
| 2023-02-27 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 206 |
| 2023-02-24 | $18.33 | $18.35 | $18.33 | $18.35 | $18.35 | 125 |
| 2023-02-23 | $18.57 | $18.57 | $18.46 | $18.52 | $18.52 | 1,285 |
| 2023-02-22 | $18.47 | $18.53 | $18.47 | $18.49 | $18.49 | 322 |
| 2023-02-21 | $18.53 | $18.53 | $18.26 | $18.29 | $18.29 | 2,922 |
| 2023-02-17 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 47 |
| 2023-02-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 85 |
| 2023-02-15 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 58 |
| 2023-02-14 | $18.53 | $18.53 | $18.51 | $18.51 | $18.51 | 239 |
| 2023-02-13 | $18.56 | $18.56 | $18.54 | $18.54 | $18.54 | 527 |
| 2023-02-10 | $18.45 | $18.45 | $18.34 | $18.45 | $18.45 | 1,299 |
| 2023-02-09 | $19.02 | $19.02 | $18.47 | $18.47 | $18.47 | 1,397 |
| 2023-02-08 | $18.97 | $18.97 | $18.87 | $18.87 | $18.87 | 468 |
| 2023-02-07 | $18.94 | $19.01 | $18.94 | $19.01 | $19.01 | 2,631 |
| 2023-02-06 | $19.20 | $19.20 | $19.10 | $19.15 | $19.15 | 1,141 |
| 2023-02-03 | $19.37 | $19.51 | $19.35 | $19.35 | $19.35 | 1,770 |
| 2023-02-02 | $19.55 | $19.57 | $19.51 | $19.57 | $19.57 | 2,491 |
| 2023-02-01 | $19.40 | $19.55 | $19.40 | $19.55 | $19.55 | 1,179 |
| 2023-01-31 | $19.11 | $19.35 | $19.11 | $19.35 | $19.35 | 792 |
| 2023-01-30 | $19.29 | $19.29 | $19.05 | $19.05 | $19.05 | 15,322 |
| 2023-01-27 | $19.16 | $19.30 | $19.16 | $19.30 | $19.30 | 880 |
| 2023-01-26 | $19.14 | $19.24 | $19.14 | $19.24 | $19.24 | 1,051 |
| 2023-01-25 | $18.85 | $19.13 | $18.84 | $19.13 | $19.13 | 2,296 |
| 2023-01-24 | $19.02 | $19.09 | $19.02 | $19.06 | $19.06 | 341 |
| 2023-01-23 | $18.99 | $19.11 | $18.99 | $19.09 | $19.09 | 1,150 |
| 2023-01-20 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 8 |
| 2023-01-19 | $18.89 | $18.89 | $18.85 | $18.85 | $18.85 | 151 |
| 2023-01-18 | $19.45 | $19.45 | $19.00 | $19.00 | $19.00 | 591 |
| 2023-01-17 | $19.37 | $19.37 | $19.31 | $19.31 | $19.31 | 270 |
| 2023-01-13 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 127 |
| 2023-01-12 | $19.18 | $19.19 | $19.16 | $19.19 | $19.19 | 461 |
| 2023-01-11 | $18.88 | $18.96 | $18.88 | $18.95 | $18.95 | 1,485 |
| 2023-01-10 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 47 |
| 2023-01-09 | $18.72 | $18.72 | $18.61 | $18.61 | $18.61 | 131 |
| 2023-01-06 | $18.23 | $18.49 | $18.23 | $18.49 | $18.49 | 1,135 |
| 2023-01-05 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 35 |
| 2023-01-04 | $18.23 | $18.30 | $18.23 | $18.25 | $18.25 | 954 |
| 2023-01-03 | $18.14 | $18.14 | $18.07 | $18.07 | $18.07 | 1,059 |
| 2022-12-30 | $18.06 | $18.06 | $17.99 | $18.02 | $18.02 | 966 |
| 2022-12-29 | $18.14 | $18.19 | $18.14 | $18.15 | $18.15 | 1,012 |
| 2022-12-28 | $18.00 | $18.00 | $17.88 | $17.88 | $17.88 | 1,033 |
| 2022-12-27 | $18.07 | $18.09 | $18.07 | $18.09 | $18.09 | 420 |
| 2022-12-23 | $17.97 | $18.03 | $17.97 | $18.03 | $18.03 | 219 |
| 2022-12-22 | $17.76 | $17.93 | $17.76 | $17.92 | $17.92 | 2,990 |
| 2022-12-21 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 115 |
| 2022-12-20 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 10 |
| 2022-12-19 | $18.05 | $18.05 | $17.80 | $17.86 | $17.86 | 1,105 |
| 2022-12-16 | $18.12 | $18.25 | $18.12 | $18.25 | $17.99 | 347 |
| 2022-12-15 | $18.27 | $18.29 | $18.27 | $18.29 | $18.03 | 400 |
| 2022-12-14 | $18.82 | $18.82 | $18.71 | $18.71 | $18.44 | 790 |
| 2022-12-13 | $18.76 | $18.76 | $18.76 | $18.76 | $18.49 | 71 |
| 2022-12-12 | $18.62 | $18.68 | $18.62 | $18.68 | $18.42 | 317 |
| 2022-12-09 | $18.60 | $18.60 | $18.60 | $18.60 | $18.33 | 63 |
| 2022-12-08 | $18.62 | $18.64 | $18.62 | $18.64 | $18.37 | 400 |
| 2022-12-07 | $18.59 | $18.62 | $18.59 | $18.62 | $18.36 | 256 |
| 2022-12-06 | $18.58 | $18.58 | $18.58 | $18.58 | $18.32 | 52 |
| 2022-12-05 | $18.71 | $18.71 | $18.70 | $18.70 | $18.43 | 250 |
| 2022-12-02 | $19.13 | $19.13 | $19.11 | $19.11 | $19.11 | 1,020 |
| 2022-12-01 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 2 |
| 2022-11-30 | $18.89 | $19.01 | $18.89 | $19.01 | $19.01 | 388 |
| 2022-11-29 | $18.78 | $18.78 | $18.71 | $18.72 | $18.72 | 2,655 |
| 2022-11-28 | $19.01 | $19.01 | $18.77 | $18.77 | $18.77 | 520 |
| 2022-11-25 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 63 |
| 2022-11-23 | $18.94 | $18.97 | $18.94 | $18.95 | $18.95 | 780 |
| 2022-11-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 12 |
| 2022-11-21 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 218 |
| 2022-11-18 | $18.82 | $18.82 | $18.72 | $18.75 | $18.75 | 1,348 |
| 2022-11-17 | $18.75 | $18.75 | $18.73 | $18.73 | $18.73 | 103 |
| 2022-11-16 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 23 |
| 2022-11-15 | $19.07 | $19.07 | $18.92 | $18.92 | $18.92 | 173 |
| 2022-11-14 | $19.01 | $19.01 | $18.89 | $18.89 | $18.89 | 113 |
| 2022-11-11 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 17 |
| 2022-11-10 | $18.71 | $18.87 | $18.71 | $18.87 | $18.87 | 354 |
| 2022-11-09 | $18.25 | $18.25 | $18.05 | $18.05 | $18.05 | 1,113 |
| 2022-11-08 | $18.48 | $18.48 | $18.34 | $18.35 | $18.35 | 731 |
| 2022-11-07 | $18.27 | $18.29 | $18.24 | $18.24 | $18.24 | 451 |
| 2022-11-04 | $18.07 | $18.18 | $18.07 | $18.18 | $18.18 | 131 |
| 2022-11-03 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 128 |
| 2022-11-02 | $18.22 | $18.22 | $17.99 | $17.99 | $17.99 | 524 |
| 2022-11-01 | $18.32 | $18.35 | $18.30 | $18.30 | $18.30 | 1,523 |
| 2022-10-31 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 112 |
| 2022-10-28 | $18.19 | $18.37 | $18.19 | $18.35 | $18.35 | 1,311 |
| 2022-10-27 | $18.25 | $18.25 | $18.07 | $18.07 | $18.07 | 507 |
| 2022-10-26 | $17.96 | $18.20 | $17.96 | $18.11 | $18.11 | 5,398 |
| 2022-10-25 | $17.91 | $17.96 | $17.91 | $17.94 | $17.94 | 498 |
| 2022-10-24 | $17.34 | $17.48 | $17.34 | $17.48 | $17.48 | 231 |
| 2022-10-21 | $17.41 | $17.45 | $17.40 | $17.40 | $17.40 | 498 |
| 2022-10-20 | $17.14 | $17.14 | $17.13 | $17.13 | $17.13 | 525 |
| 2022-10-19 | $17.22 | $17.22 | $17.20 | $17.20 | $17.20 | 568 |
| 2022-10-18 | $17.42 | $17.42 | $17.33 | $17.36 | $17.36 | 1,570 |
| 2022-10-17 | $17.17 | $17.17 | $17.11 | $17.15 | $17.15 | 2,002 |
| 2022-10-14 | $16.81 | $16.81 | $16.74 | $16.74 | $16.74 | 554 |
| 2022-10-13 | $17.15 | $17.21 | $17.15 | $17.21 | $17.21 | 384 |
| 2022-10-12 | $16.98 | $16.98 | $16.96 | $16.96 | $16.96 | 1,115 |
| 2022-10-11 | $16.86 | $16.88 | $16.86 | $16.88 | $16.88 | 616 |
| 2022-10-10 | $17.01 | $17.07 | $17.01 | $17.07 | $17.07 | 2,281 |
| 2022-10-07 | $17.05 | $17.08 | $17.04 | $17.04 | $17.04 | 964 |
| 2022-10-06 | $17.45 | $17.45 | $17.39 | $17.39 | $17.39 | 218 |
| 2022-10-05 | $17.58 | $17.67 | $17.56 | $17.61 | $17.61 | 308 |
| 2022-10-04 | $17.47 | $17.76 | $17.47 | $17.76 | $17.76 | 392 |
| 2022-10-03 | $16.97 | $17.23 | $16.97 | $17.18 | $17.18 | 1,643 |
| 2022-09-30 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 8 |
| 2022-09-29 | $17.02 | $17.02 | $16.87 | $16.87 | $16.87 | 477 |
| 2022-09-28 | $16.83 | $17.26 | $16.83 | $17.26 | $17.26 | 902 |
| 2022-09-27 | $16.90 | $16.90 | $16.70 | $16.81 | $16.81 | 1,215 |
| 2022-09-26 | $16.81 | $16.85 | $16.81 | $16.82 | $16.82 | 443 |
| 2022-09-23 | $17.28 | $17.28 | $16.96 | $17.06 | $17.06 | 2,015 |
| 2022-09-22 | $17.68 | $17.68 | $17.48 | $17.48 | $17.48 | 6,624 |
| 2022-09-21 | $17.98 | $17.98 | $17.69 | $17.69 | $17.69 | 114 |
| 2022-09-20 | $17.84 | $17.85 | $17.84 | $17.85 | $17.85 | 1,305 |
| 2022-09-19 | $17.96 | $18.10 | $17.96 | $18.10 | $18.10 | 159 |
| 2022-09-16 | $18.05 | $18.05 | $18.00 | $18.00 | $18.00 | 341 |
| 2022-09-15 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 99 |
| 2022-09-14 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 122 |
| 2022-09-13 | $18.98 | $18.98 | $18.69 | $18.69 | $18.69 | 655 |
| 2022-09-12 | $19.26 | $19.27 | $19.26 | $19.27 | $19.27 | 241 |
| 2022-09-09 | $19.18 | $19.20 | $19.18 | $19.20 | $19.20 | 567 |
| 2022-09-08 | $18.73 | $18.86 | $18.73 | $18.86 | $18.86 | 4,305 |
| 2022-09-07 | $18.52 | $18.89 | $18.52 | $18.89 | $18.89 | 412 |
| 2022-09-06 | $18.55 | $18.55 | $18.53 | $18.53 | $18.53 | 325 |
| 2022-09-02 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 68 |
| 2022-09-01 | $18.97 | $18.97 | $18.91 | $18.91 | $18.91 | 1,009 |
| 2022-08-31 | $19.36 | $19.36 | $19.18 | $19.18 | $19.18 | 1,184 |
| 2022-08-30 | $19.44 | $19.44 | $19.26 | $19.26 | $19.26 | 896 |
| 2022-08-29 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 248 |
| 2022-08-26 | $20.17 | $20.17 | $19.62 | $19.62 | $19.62 | 749 |
| 2022-08-25 | $20.00 | $20.20 | $20.00 | $20.20 | $20.20 | 995 |
| 2022-08-24 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 12 |
| 2022-08-23 | $19.69 | $19.84 | $19.69 | $19.81 | $19.81 | 3,317 |
| 2022-08-22 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 47 |
| 2022-08-19 | $20.19 | $20.20 | $20.13 | $20.15 | $20.15 | 1,297 |
| 2022-08-18 | $20.51 | $20.51 | $20.49 | $20.49 | $20.49 | 255 |
| 2022-08-17 | $20.55 | $20.56 | $20.53 | $20.53 | $20.53 | 2,628 |
| 2022-08-16 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 43 |
| 2022-08-15 | $20.56 | $20.63 | $20.56 | $20.61 | $20.61 | 326 |
| 2022-08-12 | $20.45 | $20.63 | $20.41 | $20.63 | $20.63 | 2,471 |
| 2022-08-11 | $20.38 | $20.71 | $20.34 | $20.34 | $20.34 | 1,392 |
| 2022-08-10 | $20.14 | $20.24 | $20.14 | $20.24 | $20.24 | 1,403 |
| 2022-08-09 | $20.14 | $20.14 | $19.81 | $19.81 | $19.81 | 1,902 |
| 2022-08-08 | $20.29 | $20.29 | $20.15 | $20.15 | $20.15 | 1,786 |
| 2022-08-05 | $19.87 | $19.97 | $19.87 | $19.97 | $19.97 | 142 |
| 2022-08-04 | $20.11 | $20.11 | $19.90 | $19.90 | $19.90 | 2,344 |
| 2022-08-03 | $20.09 | $20.16 | $20.09 | $20.16 | $20.16 | 500 |
| 2022-08-02 | $20.29 | $20.29 | $20.05 | $20.05 | $20.05 | 1,049 |
| 2022-08-01 | $20.27 | $20.37 | $20.27 | $20.37 | $20.37 | 676 |
| 2022-07-29 | $20.29 | $20.31 | $20.29 | $20.30 | $20.30 | 466 |
| 2022-07-28 | $19.92 | $19.97 | $19.92 | $19.97 | $19.97 | 251 |
| 2022-07-27 | $19.62 | $19.86 | $19.50 | $19.86 | $19.86 | 621 |
| 2022-07-26 | $19.68 | $19.68 | $19.55 | $19.55 | $19.55 | 905 |
| 2022-07-25 | $19.68 | $19.75 | $19.68 | $19.75 | $19.75 | 776 |
| 2022-07-22 | $19.63 | $19.63 | $19.62 | $19.62 | $19.62 | 408 |
| 2022-07-21 | $19.71 | $19.82 | $19.69 | $19.82 | $19.82 | 1,034 |
| 2022-07-20 | $19.55 | $19.57 | $19.55 | $19.55 | $19.55 | 738 |
| 2022-07-19 | $19.19 | $19.49 | $19.19 | $19.49 | $19.49 | 636 |
| 2022-07-18 | $19.14 | $19.14 | $18.84 | $18.84 | $18.84 | 609 |
| 2022-07-15 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 76 |
| 2022-07-14 | $18.45 | $18.58 | $18.45 | $18.58 | $18.58 | 433 |
| 2022-07-13 | $18.78 | $18.87 | $18.78 | $18.87 | $18.87 | 1,219 |
| 2022-07-12 | $19.00 | $19.00 | $18.97 | $18.97 | $18.97 | 362 |
| 2022-07-11 | $19.41 | $19.41 | $19.11 | $19.11 | $19.11 | 1,402 |
| 2022-07-08 | $19.48 | $19.66 | $19.48 | $19.56 | $19.56 | 1,677 |
| 2022-07-07 | $19.48 | $19.56 | $19.42 | $19.54 | $19.54 | 1,171 |
| 2022-07-06 | $19.28 | $19.36 | $19.13 | $19.36 | $19.36 | 693 |
| 2022-07-05 | $19.07 | $19.34 | $18.95 | $19.34 | $19.34 | 1,336 |
| 2022-07-01 | $19.13 | $19.33 | $19.13 | $19.33 | $19.33 | 1,169 |
| 2022-06-30 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 8 |
| 2022-06-29 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 90 |
| 2022-06-28 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 65 |
| 2022-06-27 | $19.51 | $19.58 | $19.49 | $19.53 | $19.53 | 836 |
| 2022-06-24 | $19.31 | $19.56 | $19.30 | $19.56 | $19.56 | 6,942 |
| 2022-06-23 | $18.95 | $18.95 | $18.90 | $18.90 | $18.90 | 288 |
| 2022-06-22 | $19.12 | $19.12 | $19.01 | $19.01 | $19.01 | 362 |
| 2022-06-21 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 249 |
| 2022-06-17 | $18.70 | $18.78 | $18.70 | $18.78 | $18.78 | 396 |
| 2022-06-16 | $18.80 | $18.86 | $18.72 | $18.72 | $18.72 | 1,245 |
| 2022-06-15 | $19.23 | $19.36 | $19.23 | $19.36 | $19.36 | 902 |
| 2022-06-14 | $19.05 | $19.05 | $18.96 | $19.01 | $19.01 | 2,184 |
| 2022-06-13 | $21.66 | $21.66 | $19.18 | $19.18 | $19.18 | 2,770 |
| 2022-06-10 | $19.80 | $19.80 | $19.68 | $19.80 | $19.80 | 2,671 |
| 2022-06-09 | $20.64 | $20.64 | $20.32 | $20.32 | $20.32 | 844 |
| 2022-06-08 | $21.02 | $21.05 | $20.86 | $20.87 | $20.87 | 1,521 |
| 2022-06-07 | $20.76 | $21.05 | $20.76 | $21.05 | $21.05 | 435 |
| 2022-06-06 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 105 |
| 2022-06-03 | $20.96 | $20.96 | $20.89 | $20.92 | $20.92 | 2,693 |
| 2022-06-02 | $20.86 | $21.14 | $20.86 | $21.14 | $21.14 | 600 |
| 2022-06-01 | $20.77 | $20.79 | $20.77 | $20.77 | $20.77 | 367 |
| 2022-05-31 | $21.18 | $21.18 | $21.04 | $21.08 | $21.08 | 2,544 |
| 2022-05-27 | $21.00 | $21.21 | $21.00 | $21.21 | $21.21 | 1,086 |
| 2022-05-26 | $20.87 | $20.87 | $20.81 | $20.81 | $20.81 | 302 |
| 2022-05-25 | $20.37 | $20.72 | $20.37 | $20.65 | $20.65 | 530 |
| 2022-05-24 | $20.33 | $20.41 | $20.33 | $20.41 | $20.41 | 402 |
| 2022-05-23 | $20.40 | $20.52 | $20.40 | $20.52 | $20.52 | 2,213 |
| 2022-05-20 | $20.02 | $20.07 | $19.87 | $20.07 | $20.07 | 380 |
| 2022-05-19 | $20.02 | $20.22 | $20.02 | $20.22 | $20.22 | 798 |
| 2022-05-18 | $20.63 | $20.66 | $20.10 | $20.10 | $20.10 | 4,990 |
| 2022-05-17 | $20.78 | $20.81 | $20.78 | $20.81 | $20.81 | 254 |
| 2022-05-16 | $20.40 | $20.48 | $20.40 | $20.45 | $20.45 | 2,525 |
| 2022-05-13 | $20.20 | $20.32 | $20.20 | $20.32 | $20.32 | 494 |
| 2022-05-12 | $19.31 | $19.59 | $19.31 | $19.59 | $19.59 | 712 |
| 2022-05-11 | $19.72 | $19.94 | $19.46 | $19.46 | $19.46 | 1,512 |
| 2022-05-10 | $20.02 | $20.02 | $19.61 | $19.67 | $19.67 | 683 |
| 2022-05-09 | $20.22 | $20.22 | $19.71 | $19.79 | $19.79 | 3,028 |
| 2022-05-06 | $20.81 | $20.81 | $20.48 | $20.54 | $20.54 | 4,580 |
| 2022-05-05 | $21.69 | $21.69 | $20.99 | $21.01 | $21.01 | 1,823 |
| 2022-05-04 | $21.33 | $21.79 | $21.20 | $21.79 | $21.79 | 1,105 |
| 2022-05-03 | $21.21 | $21.33 | $21.14 | $21.25 | $21.25 | 954 |
| 2022-05-02 | $21.01 | $21.26 | $21.01 | $21.26 | $21.26 | 207 |
| 2022-04-29 | $21.65 | $21.65 | $21.33 | $21.33 | $21.33 | 396 |
| 2022-04-28 | $21.37 | $21.69 | $21.37 | $21.65 | $21.65 | 811 |
| 2022-04-27 | $21.34 | $21.75 | $21.32 | $21.49 | $21.49 | 2,165 |
| 2022-04-26 | $21.75 | $21.75 | $21.16 | $21.16 | $21.16 | 1,298 |
| 2022-04-25 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 36 |
| 2022-04-22 | $21.80 | $21.80 | $21.74 | $21.78 | $21.78 | 2,584 |
| 2022-04-21 | $22.81 | $22.81 | $22.31 | $22.31 | $22.31 | 1,744 |
| 2022-04-20 | $22.62 | $22.66 | $22.62 | $22.66 | $22.66 | 156 |
| 2022-04-19 | $22.52 | $22.63 | $22.52 | $22.56 | $22.56 | 850 |
| 2022-04-18 | $22.52 | $22.52 | $22.42 | $22.42 | $22.42 | 277 |
| 2022-04-14 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 55 |
| 2022-04-13 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 89 |
| 2022-04-12 | $22.59 | $22.67 | $22.33 | $22.37 | $22.37 | 2,918 |
| 2022-04-11 | $22.42 | $22.50 | $22.42 | $22.50 | $22.50 | 717 |
| 2022-04-08 | $22.67 | $22.67 | $22.59 | $22.59 | $22.59 | 386 |
| 2022-04-07 | $22.73 | $22.73 | $22.53 | $22.67 | $22.67 | 1,651 |
| 2022-04-06 | $22.82 | $22.82 | $22.55 | $22.64 | $22.64 | 1,467 |
| 2022-04-05 | $23.00 | $23.00 | $22.89 | $22.89 | $22.89 | 1,372 |
| 2022-04-04 | $23.01 | $23.10 | $22.95 | $23.10 | $23.10 | 1,085 |
| 2022-04-01 | $22.97 | $22.97 | $22.77 | $22.97 | $22.97 | 6,268 |
| 2022-03-31 | $23.02 | $23.02 | $22.90 | $22.90 | $22.90 | 809 |
| 2022-03-30 | $23.13 | $23.13 | $23.00 | $23.00 | $23.00 | 759 |
| 2022-03-29 | $23.18 | $23.27 | $23.09 | $23.23 | $23.23 | 2,232 |
| 2022-03-28 | $23.00 | $23.01 | $22.93 | $23.01 | $23.01 | 673 |
| 2022-03-25 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 216 |
| 2022-03-24 | $23.03 | $23.10 | $22.98 | $23.10 | $23.10 | 3,789 |
| 2022-03-23 | $22.99 | $23.25 | $22.96 | $22.96 | $22.96 | 3,144 |
| 2022-03-22 | $22.78 | $23.05 | $22.78 | $23.03 | $23.03 | 3,555 |
| 2022-03-21 | $23.05 | $23.05 | $22.77 | $22.82 | $22.82 | 5,880 |
| 2022-03-18 | $22.55 | $23.05 | $22.55 | $22.99 | $22.99 | 1,236 |
| 2022-03-17 | $22.35 | $22.55 | $22.34 | $22.55 | $22.55 | 26,935 |
| 2022-03-16 | $21.78 | $22.12 | $21.75 | $22.11 | $22.11 | 2,779 |
| 2022-03-15 | $21.25 | $21.50 | $21.25 | $21.50 | $21.50 | 1,044 |
| 2022-03-14 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 32 |
| 2022-03-11 | $21.64 | $21.71 | $21.26 | $21.26 | $21.26 | 2,873 |
| 2022-03-10 | $21.41 | $21.59 | $21.41 | $21.59 | $21.59 | 1,838 |
| 2022-03-09 | $21.26 | $21.59 | $21.26 | $21.46 | $21.46 | 9,574 |
| 2022-03-08 | $21.23 | $21.23 | $21.02 | $21.02 | $21.02 | 1,076 |
| 2022-03-07 | $21.53 | $21.53 | $21.42 | $21.42 | $21.42 | 523 |
| 2022-03-04 | $21.63 | $21.68 | $21.40 | $21.68 | $21.68 | 2,227 |
| 2022-03-03 | $21.80 | $21.86 | $21.80 | $21.86 | $21.86 | 365 |
| 2022-03-02 | $21.93 | $21.93 | $21.89 | $21.92 | $21.92 | 655 |
| 2022-03-01 | $22.06 | $22.06 | $21.72 | $21.75 | $21.75 | 4,360 |
| 2022-02-28 | $21.91 | $22.01 | $21.91 | $22.01 | $22.01 | 1,031 |
| 2022-02-25 | $21.84 | $21.90 | $21.84 | $21.90 | $21.90 | 2,968 |
| 2022-02-24 | $21.34 | $21.44 | $21.33 | $21.44 | $21.44 | 1,073 |
| 2022-02-23 | $21.84 | $21.84 | $21.44 | $21.44 | $21.44 | 1,814 |
| 2022-02-22 | $22.02 | $22.10 | $21.83 | $21.83 | $21.83 | 3,623 |
| 2022-02-18 | $22.35 | $22.35 | $22.01 | $22.09 | $22.09 | 3,042 |
| 2022-02-17 | $22.65 | $22.65 | $22.35 | $22.38 | $22.38 | 3,043 |
| 2022-02-16 | $22.54 | $22.75 | $22.54 | $22.75 | $22.75 | 177 |
| 2022-02-15 | $22.31 | $22.61 | $22.31 | $22.58 | $22.58 | 3,051 |
| 2022-02-14 | $22.32 | $22.32 | $22.07 | $22.17 | $22.17 | 756 |
| 2022-02-11 | $22.53 | $22.54 | $22.34 | $22.34 | $22.34 | 4,515 |
| 2022-02-10 | $22.39 | $22.44 | $22.39 | $22.44 | $22.44 | 1,074 |
| 2022-02-09 | $22.42 | $22.62 | $22.42 | $22.62 | $22.62 | 1,206 |
| 2022-02-08 | $22.14 | $22.26 | $22.14 | $22.26 | $22.26 | 502 |
| 2022-02-07 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 116 |
| 2022-02-04 | $22.04 | $22.10 | $21.88 | $22.09 | $22.09 | 7,813 |
| 2022-02-03 | $22.37 | $22.37 | $22.07 | $22.07 | $22.07 | 1,790 |
| 2022-02-02 | $22.86 | $22.86 | $22.68 | $22.70 | $22.70 | 13,950 |
| 2022-02-01 | $22.76 | $22.82 | $22.70 | $22.82 | $22.82 | 966 |
| 2022-01-31 | $22.13 | $22.67 | $22.13 | $22.67 | $22.67 | 1,214 |
| 2022-01-28 | $21.97 | $22.16 | $21.97 | $22.16 | $22.16 | 704 |
| 2022-01-27 | $22.45 | $22.45 | $22.04 | $22.04 | $22.04 | 2,174 |
| 2022-01-26 | $22.56 | $22.72 | $22.24 | $22.24 | $22.24 | 1,575 |
| 2022-01-25 | $22.41 | $22.41 | $22.39 | $22.39 | $22.39 | 582 |
| 2022-01-24 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 200 |
| 2022-01-21 | $23.06 | $23.06 | $22.77 | $22.82 | $22.82 | 2,435 |
| 2022-01-20 | $23.44 | $23.62 | $23.07 | $23.07 | $23.07 | 1,700 |
| 2022-01-19 | $23.50 | $23.62 | $23.29 | $23.43 | $23.43 | 5,218 |
| 2022-01-18 | $23.60 | $23.60 | $23.28 | $23.35 | $23.35 | 8,797 |
| 2022-01-14 | $23.97 | $23.97 | $23.73 | $23.86 | $23.86 | 1,200 |
| 2022-01-13 | $24.27 | $24.33 | $24.12 | $24.12 | $24.12 | 2,989 |
| 2022-01-12 | $24.34 | $24.35 | $24.21 | $24.34 | $24.34 | 6,478 |
| 2022-01-11 | $23.94 | $24.25 | $23.94 | $24.25 | $24.25 | 1,358 |
| 2022-01-10 | $24.18 | $24.18 | $23.75 | $23.88 | $23.88 | 777 |
| 2022-01-07 | $24.39 | $24.57 | $24.39 | $24.39 | $24.39 | 2,018 |
| 2022-01-06 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 223 |
| 2022-01-05 | $24.88 | $24.88 | $24.50 | $24.50 | $24.50 | 1,965 |
| 2022-01-04 | $25.01 | $25.07 | $24.85 | $24.88 | $24.88 | 7,922 |
| 2022-01-03 | $24.87 | $24.91 | $24.86 | $24.91 | $24.91 | 1,145 |
| 2021-12-31 | $24.81 | $24.81 | $24.76 | $24.76 | $24.76 | 748 |
| 2021-12-30 | $24.66 | $24.89 | $24.66 | $24.75 | $24.75 | 3,799 |
| 2021-12-29 | $24.70 | $24.70 | $24.68 | $24.68 | $24.68 | 655 |
| 2021-12-28 | $24.89 | $24.89 | $24.76 | $24.76 | $24.76 | 1,583 |
| 2021-12-27 | $24.79 | $24.79 | $24.69 | $24.77 | $24.77 | 1,371 |
| 2021-12-23 | $24.56 | $24.73 | $24.56 | $24.69 | $24.69 | 6,012 |
| 2021-12-22 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1,283 |
| 2021-12-21 | $24.35 | $24.56 | $24.35 | $24.56 | $24.56 | 689 |
| 2021-12-20 | $24.37 | $24.37 | $24.13 | $24.19 | $24.19 | 7,165 |
| 2021-12-17 | $24.50 | $24.69 | $24.50 | $24.54 | $24.54 | 1,047 |
| 2021-12-16 | $24.86 | $24.90 | $24.50 | $24.59 | $24.59 | 3,041 |
| 2021-12-15 | $24.48 | $24.69 | $24.40 | $24.69 | $24.69 | 1,376 |
| 2021-12-14 | $24.49 | $24.50 | $24.43 | $24.50 | $24.50 | 1,109 |
| 2021-12-13 | $24.88 | $24.88 | $24.62 | $24.62 | $24.62 | 3,933 |
| 2021-12-10 | $25.05 | $25.05 | $24.88 | $24.92 | $24.92 | 2,444 |
| 2021-12-09 | $25.20 | $25.20 | $25.00 | $25.00 | $25.00 | 3,378 |
| 2021-12-08 | $25.13 | $25.31 | $25.10 | $25.26 | $25.26 | 11,237 |
| 2021-12-07 | $24.63 | $25.06 | $24.63 | $25.01 | $25.01 | 5,049 |
| 2021-12-06 | $24.13 | $24.61 | $24.13 | $24.46 | $24.46 | 13,876 |
| 2021-12-03 | $24.29 | $24.29 | $23.96 | $24.00 | $24.00 | 4,634 |
| 2021-12-02 | $24.12 | $24.35 | $24.12 | $24.29 | $24.29 | 6,471 |