abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.41 ($0.00) -0.02%
abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF - Daily Information
Click for more stock information on abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.55 |
| Previous Close | $20.41 |
| High | $20.55 |
| Low | $20.37 |
| Adjusted Open | $20.55 |
| Previous Adjusted Close | $20.41 |
| Adjusted High | $20.55 |
| Adjusted Low | $20.37 |
About abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF
Invest in abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
Historical Stock Data for abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | $20.55 | $20.55 | $20.37 | $20.41 | $20.41 | 2,803 |
| 2025-04-17 | $20.26 | $20.43 | $20.22 | $20.41 | $20.41 | 4,749 |
| 2025-04-16 | $20.13 | $20.34 | $20.08 | $20.34 | $20.34 | 843 |
| 2025-04-15 | $20.32 | $20.32 | $20.20 | $20.23 | $20.23 | 8,003 |
| 2025-04-14 | $20.11 | $20.36 | $20.11 | $20.34 | $20.34 | 7,396 |
| 2025-04-11 | $19.91 | $20.10 | $19.91 | $20.09 | $20.09 | 865 |
| 2025-04-10 | $19.55 | $19.60 | $19.50 | $19.60 | $19.60 | 6,865 |
| 2025-04-09 | $19.10 | $19.75 | $19.04 | $19.65 | $19.65 | 42,097 |
| 2025-04-08 | $19.27 | $19.27 | $18.90 | $18.90 | $18.90 | 2,556 |
| 2025-04-07 | $19.44 | $19.87 | $19.29 | $19.42 | $19.42 | 6,294 |
| 2025-04-04 | $20.08 | $20.08 | $19.71 | $19.79 | $19.79 | 9,417 |
| 2025-04-03 | $20.97 | $21.07 | $20.90 | $20.90 | $20.90 | 3,191 |
| 2025-04-02 | $21.52 | $21.55 | $21.49 | $21.55 | $21.55 | 986 |
| 2025-04-01 | $21.58 | $21.63 | $21.58 | $21.62 | $21.62 | 1,586 |
| 2025-03-31 | $21.73 | $21.74 | $21.62 | $21.72 | $21.72 | 9,133 |
| 2025-03-28 | $22.06 | $22.08 | $21.95 | $21.95 | $21.95 | 5,735 |
| 2025-03-27 | $22.00 | $22.07 | $22.00 | $22.04 | $22.04 | 6,465 |
| 2025-03-26 | $22.53 | $22.53 | $22.36 | $22.44 | $22.44 | 33,111 |
| 2025-03-25 | $22.35 | $22.35 | $22.32 | $22.35 | $22.35 | 5,107 |
| 2025-03-24 | $22.22 | $22.22 | $22.09 | $22.11 | $22.11 | 6,495 |
| 2025-03-21 | $22.05 | $22.13 | $22.04 | $22.13 | $22.13 | 10,447 |
| 2025-03-20 | $22.21 | $22.35 | $22.17 | $22.34 | $22.34 | 2,181 |
| 2025-03-19 | $22.27 | $22.33 | $22.23 | $22.31 | $22.31 | 8,731 |
| 2025-03-18 | $22.04 | $22.13 | $22.04 | $22.12 | $22.12 | 4,758 |
| 2025-03-17 | $21.94 | $22.12 | $21.94 | $22.12 | $22.12 | 31,866 |
| 2025-03-14 | $22.05 | $22.10 | $21.97 | $22.01 | $22.01 | 15,499 |
| 2025-03-13 | $21.89 | $22.12 | $21.89 | $22.10 | $22.10 | 22,420 |
| 2025-03-12 | $22.02 | $22.02 | $21.98 | $21.98 | $21.98 | 309 |
| 2025-03-11 | $21.71 | $21.87 | $21.71 | $21.84 | $21.84 | 1,999 |
| 2025-03-10 | $21.59 | $21.61 | $21.44 | $21.44 | $21.44 | 8,352 |
| 2025-03-07 | $21.66 | $21.66 | $21.56 | $21.57 | $21.57 | 1,271 |
| 2025-03-06 | $21.81 | $21.84 | $21.76 | $21.81 | $21.81 | 7,988 |
| 2025-03-05 | $21.49 | $21.62 | $21.49 | $21.62 | $21.62 | 1,852 |
| 2025-03-04 | $21.16 | $21.16 | $21.00 | $21.04 | $21.04 | 3,934 |
| 2025-03-03 | $21.11 | $21.11 | $21.02 | $21.07 | $21.07 | 1,269 |
| 2025-02-28 | $20.82 | $20.84 | $20.81 | $20.84 | $20.84 | 5,913 |
| 2025-02-27 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 121 |
| 2025-02-26 | $20.95 | $20.95 | $20.94 | $20.94 | $20.94 | 1,684 |
| 2025-02-25 | $20.91 | $20.95 | $20.88 | $20.88 | $20.88 | 1,512 |
| 2025-02-24 | $21.11 | $21.11 | $20.96 | $20.96 | $20.96 | 3,495 |
| 2025-02-21 | $21.41 | $21.41 | $21.22 | $21.25 | $21.25 | 95,265 |
| 2025-02-20 | $21.45 | $21.46 | $21.39 | $21.45 | $21.45 | 3,030 |
| 2025-02-19 | $21.19 | $21.20 | $21.15 | $21.18 | $21.18 | 1,258 |
| 2025-02-18 | $21.16 | $21.19 | $21.05 | $21.19 | $21.19 | 4,427 |
| 2025-02-14 | $21.33 | $21.35 | $21.13 | $21.13 | $21.13 | 7,665 |
| 2025-02-13 | $21.17 | $21.36 | $21.17 | $21.36 | $21.36 | 5,400 |
| 2025-02-12 | $21.07 | $21.26 | $21.06 | $21.23 | $21.23 | 12,824 |
| 2025-02-11 | $20.96 | $21.08 | $20.96 | $21.08 | $21.08 | 3,716 |
| 2025-02-10 | $21.30 | $21.39 | $21.27 | $21.39 | $21.39 | 12,210 |
| 2025-02-07 | $21.10 | $21.23 | $21.09 | $21.22 | $21.22 | 164,525 |
| 2025-02-06 | $20.82 | $20.89 | $20.82 | $20.89 | $20.89 | 972 |
| 2025-02-05 | $20.60 | $20.79 | $20.60 | $20.77 | $20.77 | 12,650 |
| 2025-02-04 | $20.51 | $20.64 | $20.51 | $20.62 | $20.62 | 32,820 |
| 2025-02-03 | $20.33 | $20.48 | $20.23 | $20.48 | $20.48 | 5,147 |
| 2025-01-31 | $20.22 | $20.33 | $20.22 | $20.22 | $20.22 | 7,852 |
| 2025-01-30 | $20.53 | $20.58 | $20.48 | $20.48 | $20.48 | 1,658 |
| 2025-01-29 | $20.40 | $20.42 | $20.40 | $20.42 | $20.42 | 1,494 |
| 2025-01-28 | $20.32 | $20.33 | $20.24 | $20.27 | $20.27 | 7,272 |
| 2025-01-27 | $20.48 | $20.48 | $20.36 | $20.40 | $20.40 | 1,639 |
| 2025-01-24 | $20.56 | $20.58 | $20.54 | $20.54 | $20.54 | 408 |
| 2025-01-23 | $20.50 | $20.61 | $20.50 | $20.60 | $20.60 | 4,944 |
| 2025-01-22 | $20.72 | $20.77 | $20.64 | $20.65 | $20.65 | 1,717 |
| 2025-01-21 | $20.91 | $20.91 | $20.79 | $20.86 | $20.86 | 17,123 |
| 2025-01-17 | $21.03 | $21.03 | $20.98 | $20.98 | $20.98 | 1,552 |
| 2025-01-16 | $20.89 | $20.92 | $20.89 | $20.92 | $20.92 | 181 |
| 2025-01-15 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 98 |
| 2025-01-14 | $20.56 | $20.61 | $20.56 | $20.61 | $20.61 | 226 |
| 2025-01-13 | $20.40 | $20.56 | $20.40 | $20.46 | $20.46 | 10,096 |
| 2025-01-10 | $20.55 | $20.58 | $20.42 | $20.45 | $20.45 | 10,688 |
| 2025-01-08 | $20.13 | $20.18 | $20.07 | $20.15 | $20.15 | 14,477 |
| 2025-01-07 | $20.14 | $20.14 | $20.02 | $20.04 | $20.04 | 32,183 |
| 2025-01-06 | $19.92 | $19.94 | $19.92 | $19.94 | $19.94 | 319 |
| 2025-01-03 | $19.78 | $19.83 | $19.77 | $19.81 | $19.81 | 2,827 |
| 2025-01-02 | $19.90 | $19.94 | $19.82 | $19.82 | $19.82 | 8,606 |
| 2024-12-31 | $20.02 | $20.06 | $19.97 | $20.03 | $20.03 | 2,459 |
| 2024-12-30 | $20.28 | $20.28 | $20.20 | $20.20 | $20.20 | 16,542 |
| 2024-12-27 | $20.32 | $20.38 | $20.21 | $20.30 | $20.30 | 67,277 |
| 2024-12-26 | $20.29 | $20.36 | $20.29 | $20.34 | $20.34 | 14,067 |
| 2024-12-24 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 52 |
| 2024-12-23 | $20.06 | $20.14 | $20.02 | $20.12 | $20.12 | 7,011 |
| 2024-12-20 | $20.01 | $20.13 | $19.99 | $20.10 | $20.10 | 10,273 |
| 2024-12-19 | $20.04 | $20.04 | $19.89 | $19.96 | $19.96 | 5,477 |
| 2024-12-18 | $22.50 | $22.53 | $22.25 | $22.31 | $20.01 | 17,331 |
| 2024-12-17 | $22.52 | $22.58 | $22.51 | $22.51 | $20.19 | 5,034 |
| 2024-12-16 | $23.08 | $23.08 | $22.76 | $22.79 | $20.44 | 35,041 |
| 2024-12-13 | $22.93 | $23.00 | $22.92 | $22.98 | $22.98 | 1,875 |
| 2024-12-12 | $23.13 | $23.13 | $23.07 | $23.10 | $23.10 | 2,793 |
| 2024-12-11 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 120 |
| 2024-12-10 | $23.14 | $23.23 | $23.14 | $23.23 | $23.23 | 2,399 |
| 2024-12-09 | $23.34 | $23.34 | $23.14 | $23.17 | $23.17 | 17,416 |
| 2024-12-06 | $23.14 | $23.14 | $23.03 | $23.03 | $23.03 | 797 |
| 2024-12-05 | $23.23 | $23.23 | $23.12 | $23.22 | $23.22 | 18,416 |
| 2024-12-04 | $23.15 | $23.18 | $23.15 | $23.18 | $23.18 | 628 |
| 2024-12-03 | $23.08 | $23.13 | $23.08 | $23.13 | $23.13 | 1,037 |
| 2024-12-02 | $22.86 | $22.91 | $22.83 | $22.91 | $22.91 | 4,544 |
| 2024-11-29 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 2,070 |
| 2024-11-27 | $22.90 | $23.00 | $22.90 | $23.00 | $23.00 | 63,821 |
| 2024-11-26 | $22.93 | $22.93 | $22.84 | $22.87 | $22.87 | 749 |
| 2024-11-25 | $22.98 | $23.03 | $22.98 | $23.03 | $23.03 | 1,748 |
| 2024-11-22 | $22.78 | $22.80 | $22.75 | $22.77 | $22.77 | 1,398 |
| 2024-11-21 | $22.89 | $22.89 | $22.80 | $22.82 | $22.82 | 24,603 |
| 2024-11-20 | $23.02 | $23.02 | $22.88 | $22.88 | $22.88 | 1,186 |
| 2024-11-19 | $22.85 | $22.94 | $22.83 | $22.93 | $22.93 | 11,281 |
| 2024-11-18 | $22.74 | $22.78 | $22.70 | $22.70 | $22.70 | 4,528 |
| 2024-11-15 | $22.83 | $22.83 | $22.64 | $22.64 | $22.64 | 1,583 |
| 2024-11-14 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 664 |
| 2024-11-13 | $22.45 | $22.51 | $22.43 | $22.43 | $22.43 | 18,789 |
| 2024-11-12 | $22.74 | $22.74 | $22.64 | $22.70 | $22.70 | 20,263 |
| 2024-11-11 | $23.04 | $23.04 | $22.92 | $22.96 | $22.96 | 4,818 |
| 2024-11-08 | $23.49 | $23.49 | $23.22 | $23.29 | $23.29 | 23,029 |
| 2024-11-07 | $23.83 | $23.92 | $23.78 | $23.86 | $23.86 | 30,408 |
| 2024-11-06 | $23.03 | $23.18 | $22.90 | $23.05 | $23.05 | 5,701 |
| 2024-11-05 | $23.80 | $23.81 | $23.80 | $23.81 | $23.81 | 820 |
| 2024-11-04 | $23.49 | $23.56 | $23.49 | $23.54 | $23.54 | 677 |
| 2024-11-01 | $23.32 | $23.37 | $23.32 | $23.34 | $23.34 | 4,448 |
| 2024-10-31 | $23.40 | $23.40 | $23.25 | $23.33 | $23.33 | 3,245 |
| 2024-10-30 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 131 |
| 2024-10-29 | $23.52 | $23.57 | $23.52 | $23.55 | $23.55 | 1,196 |
| 2024-10-28 | $23.50 | $23.65 | $23.50 | $23.65 | $23.65 | 1,976 |
| 2024-10-25 | $23.65 | $23.66 | $23.63 | $23.63 | $23.63 | 4,007 |
| 2024-10-24 | $23.77 | $23.77 | $23.58 | $23.73 | $23.73 | 2,550 |
| 2024-10-23 | $23.61 | $23.66 | $23.61 | $23.66 | $23.66 | 1,329 |
| 2024-10-22 | $23.79 | $23.79 | $23.65 | $23.76 | $23.76 | 10,473 |
| 2024-10-21 | $23.72 | $23.73 | $23.45 | $23.49 | $23.49 | 4,436 |
| 2024-10-18 | $23.61 | $23.70 | $23.54 | $23.69 | $23.69 | 3,474 |
| 2024-10-17 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 183 |
| 2024-10-16 | $23.75 | $23.75 | $23.54 | $23.67 | $23.67 | 26,337 |
| 2024-10-15 | $23.64 | $23.68 | $23.50 | $23.51 | $23.51 | 103,967 |
| 2024-10-14 | $23.75 | $23.87 | $23.75 | $23.87 | $23.87 | 3,797 |
| 2024-10-11 | $24.20 | $24.23 | $24.20 | $24.23 | $24.23 | 405 |
| 2024-10-10 | $23.72 | $23.87 | $23.72 | $23.87 | $23.87 | 1,527 |
| 2024-10-09 | $23.32 | $23.60 | $23.32 | $23.60 | $23.60 | 2,585 |
| 2024-10-08 | $23.90 | $23.90 | $23.83 | $23.90 | $23.90 | 14,842 |
| 2024-10-07 | $24.55 | $24.59 | $24.41 | $24.48 | $24.48 | 12,000 |
| 2024-10-04 | $24.60 | $24.60 | $24.50 | $24.50 | $24.50 | 1,730 |
| 2024-10-03 | $24.37 | $24.37 | $24.11 | $24.31 | $24.31 | 12,424 |
| 2024-10-02 | $24.69 | $24.83 | $24.67 | $24.83 | $24.83 | 22,282 |
| 2024-10-01 | $24.40 | $24.47 | $24.29 | $24.38 | $24.38 | 17,558 |
| 2024-09-30 | $24.08 | $24.11 | $24.04 | $24.11 | $24.11 | 17,269 |
| 2024-09-27 | $24.30 | $24.30 | $24.14 | $24.14 | $24.14 | 970 |
| 2024-09-26 | $23.97 | $24.22 | $23.97 | $24.21 | $24.21 | 10,522 |
| 2024-09-25 | $23.69 | $23.69 | $23.52 | $23.58 | $23.58 | 5,661 |
| 2024-09-24 | $23.63 | $23.68 | $23.59 | $23.68 | $23.68 | 12,561 |
| 2024-09-23 | $22.92 | $22.96 | $22.92 | $22.93 | $22.93 | 3,004 |
| 2024-09-20 | $22.95 | $22.95 | $22.84 | $22.86 | $22.86 | 850 |
| 2024-09-19 | $23.11 | $23.11 | $23.09 | $23.10 | $23.10 | 930 |
| 2024-09-18 | $22.89 | $22.99 | $22.75 | $22.80 | $22.80 | 10,289 |
| 2024-09-17 | $22.81 | $22.88 | $22.77 | $22.80 | $22.80 | 6,335 |
| 2024-09-16 | $23.02 | $23.02 | $22.84 | $22.86 | $22.86 | 29,971 |
| 2024-09-13 | $22.47 | $22.65 | $22.47 | $22.56 | $22.56 | 1,611 |
| 2024-09-12 | $22.24 | $22.35 | $22.24 | $22.33 | $22.33 | 2,521 |
| 2024-09-11 | $21.78 | $22.06 | $21.78 | $22.05 | $22.05 | 1,656 |
| 2024-09-10 | $21.60 | $21.64 | $21.60 | $21.63 | $21.63 | 884 |
| 2024-09-09 | $21.75 | $21.83 | $21.65 | $21.83 | $21.83 | 8,672 |
| 2024-09-06 | $21.84 | $21.84 | $21.55 | $21.59 | $21.59 | 832 |
| 2024-09-05 | $21.93 | $22.05 | $21.89 | $21.89 | $21.89 | 2,245 |
| 2024-09-04 | $22.04 | $22.04 | $21.96 | $21.98 | $21.98 | 377 |
| 2024-09-03 | $22.16 | $22.24 | $21.98 | $22.15 | $22.15 | 8,447 |
| 2024-08-30 | $22.72 | $22.74 | $22.57 | $22.62 | $22.62 | 6,439 |
| 2024-08-29 | $22.67 | $22.71 | $22.65 | $22.66 | $22.66 | 7,212 |
| 2024-08-28 | $22.81 | $22.84 | $22.69 | $22.73 | $22.73 | 4,477 |
| 2024-08-27 | $23.17 | $23.21 | $23.16 | $23.19 | $23.19 | 3,961 |
| 2024-08-26 | $23.00 | $23.06 | $23.00 | $23.04 | $23.04 | 25,271 |
| 2024-08-23 | $22.87 | $22.96 | $22.87 | $22.95 | $22.95 | 2,275 |
| 2024-08-22 | $22.60 | $22.61 | $22.50 | $22.50 | $22.50 | 2,780 |
| 2024-08-21 | $22.78 | $22.78 | $22.70 | $22.72 | $22.72 | 289 |
| 2024-08-20 | $22.53 | $22.55 | $22.50 | $22.54 | $22.54 | 813 |
| 2024-08-19 | $22.30 | $22.47 | $22.30 | $22.46 | $22.46 | 1,305 |
| 2024-08-16 | $21.98 | $22.12 | $21.98 | $22.12 | $22.12 | 1,951 |
| 2024-08-15 | $22.00 | $22.10 | $21.99 | $22.01 | $22.01 | 2,535 |
| 2024-08-14 | $21.74 | $21.75 | $21.59 | $21.64 | $21.64 | 1,213 |
| 2024-08-13 | $21.55 | $21.69 | $21.55 | $21.68 | $21.68 | 1,042 |
| 2024-08-12 | $21.78 | $21.78 | $21.71 | $21.75 | $21.75 | 3,013 |
| 2024-08-09 | $21.65 | $21.65 | $21.52 | $21.54 | $21.54 | 2,210 |
| 2024-08-08 | $21.28 | $21.31 | $21.28 | $21.31 | $21.31 | 492 |
| 2024-08-07 | $21.10 | $21.10 | $21.01 | $21.05 | $21.05 | 1,981 |
| 2024-08-06 | $21.25 | $21.43 | $21.24 | $21.40 | $21.40 | 1,800 |
| 2024-08-05 | $21.22 | $21.27 | $21.21 | $21.27 | $21.27 | 2,208 |
| 2024-08-02 | $21.69 | $21.71 | $21.58 | $21.62 | $21.62 | 4,413 |
| 2024-08-01 | $21.49 | $21.59 | $21.49 | $21.51 | $21.51 | 2,265 |
| 2024-07-31 | $22.04 | $22.05 | $21.83 | $21.97 | $21.97 | 7,610 |
| 2024-07-30 | $21.19 | $21.42 | $21.19 | $21.42 | $21.42 | 629 |
| 2024-07-29 | $21.43 | $21.43 | $21.33 | $21.37 | $21.37 | 5,906 |
| 2024-07-26 | $21.55 | $21.63 | $21.50 | $21.54 | $21.54 | 4,593 |
| 2024-07-25 | $21.51 | $21.55 | $21.50 | $21.55 | $21.55 | 1,729 |
| 2024-07-24 | $21.67 | $21.67 | $21.50 | $21.53 | $21.53 | 7,383 |
| 2024-07-23 | $21.74 | $21.78 | $21.74 | $21.77 | $21.77 | 1,821 |
| 2024-07-22 | $21.83 | $21.96 | $21.83 | $21.95 | $21.95 | 18,980 |
| 2024-07-19 | $22.25 | $22.25 | $22.20 | $22.20 | $22.20 | 1,461 |
| 2024-07-18 | $22.68 | $22.68 | $22.43 | $22.44 | $22.44 | 17,558 |
| 2024-07-17 | $23.06 | $23.06 | $22.84 | $22.86 | $22.86 | 4,200 |
| 2024-07-16 | $23.14 | $23.16 | $23.02 | $23.12 | $23.12 | 4,127 |
| 2024-07-15 | $23.49 | $23.54 | $23.38 | $23.38 | $23.38 | 3,459 |
| 2024-07-12 | $23.62 | $23.62 | $23.60 | $23.60 | $23.60 | 1,142 |
| 2024-07-11 | $23.55 | $23.64 | $23.45 | $23.45 | $23.45 | 8,333 |
| 2024-07-10 | $23.74 | $23.81 | $23.61 | $23.65 | $23.65 | 6,165 |
| 2024-07-09 | $23.82 | $23.82 | $23.59 | $23.69 | $23.69 | 4,996 |
| 2024-07-08 | $24.04 | $24.04 | $23.90 | $23.90 | $23.90 | 2,715 |
| 2024-07-05 | $24.10 | $24.16 | $24.03 | $24.13 | $24.13 | 6,772 |
| 2024-07-03 | $23.77 | $23.89 | $23.77 | $23.85 | $23.85 | 2,659 |
| 2024-07-02 | $23.69 | $23.69 | $23.36 | $23.37 | $23.37 | 1,911 |
| 2024-07-01 | $23.69 | $23.69 | $23.44 | $23.44 | $23.44 | 4,123 |
| 2024-06-28 | $23.42 | $23.42 | $23.37 | $23.37 | $23.37 | 775 |
| 2024-06-27 | $23.24 | $23.27 | $23.24 | $23.24 | $23.24 | 1,997 |
| 2024-06-26 | $23.33 | $23.33 | $23.20 | $23.29 | $23.29 | 3,688 |
| 2024-06-25 | $23.17 | $23.25 | $23.12 | $23.16 | $23.16 | 3,159 |
| 2024-06-24 | $23.48 | $23.48 | $23.23 | $23.23 | $23.23 | 5,156 |
| 2024-06-21 | $23.33 | $23.35 | $23.28 | $23.28 | $23.28 | 1,125 |
| 2024-06-20 | $23.44 | $23.65 | $23.41 | $23.60 | $23.60 | 3,313 |
| 2024-06-18 | $23.18 | $23.44 | $23.18 | $23.36 | $23.36 | 2,183 |
| 2024-06-17 | $23.22 | $23.30 | $23.20 | $23.30 | $23.30 | 1,418 |
| 2024-06-14 | $23.23 | $23.40 | $23.23 | $23.39 | $23.39 | 439,615 |
| 2024-06-13 | $23.91 | $23.91 | $23.43 | $23.61 | $23.61 | 17,747 |
| 2024-06-12 | $23.76 | $23.90 | $23.76 | $23.80 | $23.80 | 5,130 |
| 2024-06-11 | $23.49 | $23.59 | $23.46 | $23.59 | $23.59 | 1,561 |
| 2024-06-10 | $23.82 | $23.91 | $23.62 | $23.90 | $23.90 | 20,323 |
| 2024-06-07 | $23.81 | $23.89 | $23.62 | $23.62 | $23.62 | 11,488 |
| 2024-06-06 | $24.48 | $24.58 | $24.38 | $24.55 | $24.55 | 9,227 |
| 2024-06-05 | $24.26 | $24.39 | $24.11 | $24.39 | $24.39 | 12,923 |
| 2024-06-04 | $24.48 | $24.54 | $24.40 | $24.42 | $24.42 | 26,197 |
| 2024-06-03 | $24.91 | $24.91 | $24.83 | $24.86 | $24.86 | 323,843 |
| 2024-05-31 | $25.15 | $25.15 | $24.79 | $24.84 | $24.84 | 4,375 |
| 2024-05-30 | $25.25 | $25.25 | $25.07 | $25.22 | $25.22 | 2,926 |
| 2024-05-29 | $25.68 | $25.85 | $25.68 | $25.83 | $25.83 | 1,757 |
| 2024-05-28 | $25.74 | $25.88 | $25.74 | $25.88 | $25.88 | 1,359 |
| 2024-05-24 | $25.36 | $25.36 | $25.32 | $25.32 | $25.32 | 616 |
| 2024-05-23 | $25.34 | $25.43 | $25.20 | $25.25 | $25.25 | 10,193 |
| 2024-05-22 | $26.06 | $26.06 | $25.37 | $25.44 | $25.44 | 18,325 |
| 2024-05-21 | $26.73 | $26.79 | $26.36 | $26.49 | $26.49 | 22,054 |
| 2024-05-20 | $26.21 | $26.28 | $26.10 | $26.28 | $26.28 | 5,388 |
| 2024-05-17 | $25.89 | $26.07 | $25.84 | $26.07 | $26.07 | 26,349 |
| 2024-05-16 | $25.20 | $25.27 | $25.01 | $25.24 | $25.24 | 3,804 |
| 2024-05-15 | $25.20 | $25.28 | $25.15 | $25.27 | $25.27 | 3,940 |
| 2024-05-14 | $24.95 | $25.18 | $24.90 | $25.03 | $25.03 | 325,404 |
| 2024-05-13 | $24.67 | $24.76 | $24.63 | $24.76 | $24.76 | 3,720 |
| 2024-05-10 | $24.41 | $24.41 | $24.31 | $24.36 | $24.36 | 955 |
| 2024-05-09 | $24.09 | $24.29 | $24.09 | $24.29 | $24.29 | 2,622 |
| 2024-05-08 | $24.02 | $24.09 | $24.02 | $24.09 | $24.09 | 2,323 |
| 2024-05-07 | $24.32 | $24.44 | $24.32 | $24.34 | $24.34 | 1,965 |
| 2024-05-06 | $24.38 | $24.51 | $24.37 | $24.40 | $24.40 | 20,932 |
| 2024-05-03 | $24.14 | $24.24 | $24.10 | $24.21 | $24.21 | 5,659 |
| 2024-05-02 | $23.98 | $23.98 | $23.94 | $23.97 | $23.97 | 595 |
| 2024-05-01 | $24.04 | $24.10 | $23.92 | $24.09 | $24.09 | 1,509 |
| 2024-04-30 | $24.23 | $24.38 | $24.20 | $24.28 | $24.28 | 3,640 |
| 2024-04-29 | $24.52 | $24.63 | $24.41 | $24.60 | $24.60 | 3,945 |
| 2024-04-26 | $24.44 | $24.44 | $24.06 | $24.21 | $24.21 | 3,231 |
| 2024-04-25 | $24.12 | $24.23 | $24.08 | $24.18 | $24.18 | 59,593 |
| 2024-04-24 | $24.07 | $24.14 | $23.94 | $23.94 | $23.94 | 2,749 |
| 2024-04-23 | $23.85 | $23.92 | $23.78 | $23.88 | $23.88 | 2,906 |
| 2024-04-22 | $24.20 | $24.47 | $24.20 | $24.33 | $24.33 | 6,191 |
| 2024-04-19 | $24.38 | $24.55 | $24.32 | $24.43 | $24.43 | 31,461 |
| 2024-04-18 | $23.58 | $23.99 | $23.58 | $23.91 | $23.91 | 2,380 |
| 2024-04-17 | $23.67 | $23.68 | $23.47 | $23.51 | $23.51 | 1,412 |
| 2024-04-16 | $23.27 | $23.28 | $23.10 | $23.28 | $23.28 | 5,198 |
| 2024-04-15 | $23.49 | $23.50 | $23.27 | $23.45 | $23.45 | 5,548 |
| 2024-04-12 | $23.30 | $23.34 | $23.00 | $23.02 | $23.02 | 5,575 |
| 2024-04-11 | $23.03 | $23.03 | $22.79 | $22.90 | $22.90 | 6,396 |
| 2024-04-10 | $22.91 | $23.14 | $22.80 | $23.13 | $23.13 | 8,113 |
| 2024-04-09 | $23.09 | $23.10 | $22.90 | $23.02 | $23.02 | 5,980 |
| 2024-04-08 | $22.84 | $22.90 | $22.68 | $22.90 | $22.90 | 8,678 |
| 2024-04-05 | $22.63 | $22.68 | $22.55 | $22.66 | $22.66 | 6,140 |
| 2024-04-04 | $22.53 | $22.65 | $22.49 | $22.54 | $22.54 | 3,609 |
| 2024-04-03 | $21.91 | $22.39 | $21.90 | $22.36 | $22.36 | 11,168 |
| 2024-04-02 | $21.90 | $21.90 | $21.68 | $21.75 | $21.75 | 2,913 |
| 2024-04-01 | $21.54 | $21.64 | $21.54 | $21.57 | $21.57 | 2,088 |
| 2024-03-28 | $21.32 | $21.43 | $21.32 | $21.43 | $21.43 | 2,669 |
| 2024-03-27 | $21.06 | $21.31 | $21.06 | $21.24 | $21.24 | 7,291 |
| 2024-03-26 | $21.34 | $21.34 | $21.31 | $21.31 | $21.31 | 1,905 |
| 2024-03-25 | $21.55 | $21.57 | $21.54 | $21.56 | $21.56 | 3,321 |
| 2024-03-22 | $21.58 | $21.58 | $21.43 | $21.50 | $21.50 | 3,276 |
| 2024-03-21 | $21.86 | $21.87 | $21.72 | $21.80 | $21.80 | 2,744 |
| 2024-03-20 | $21.69 | $21.81 | $21.64 | $21.79 | $21.79 | 2,937 |
| 2024-03-19 | $21.64 | $21.65 | $21.58 | $21.59 | $21.59 | 2,926 |
| 2024-03-18 | $22.10 | $22.10 | $21.83 | $21.90 | $21.90 | 69,568 |
| 2024-03-15 | $21.94 | $21.97 | $21.94 | $21.97 | $21.97 | 2,356 |
| 2024-03-14 | $21.70 | $21.85 | $21.70 | $21.78 | $21.78 | 8,002 |
| 2024-03-13 | $21.91 | $21.93 | $21.91 | $21.91 | $21.91 | 841 |
| 2024-03-12 | $21.71 | $21.71 | $21.54 | $21.71 | $21.71 | 5,269 |
| 2024-03-11 | $21.54 | $21.65 | $21.54 | $21.65 | $21.65 | 4,160 |
| 2024-03-08 | $21.36 | $21.42 | $21.35 | $21.38 | $21.38 | 13,568 |
| 2024-03-07 | $21.42 | $21.47 | $21.42 | $21.45 | $21.45 | 1,789 |
| 2024-03-06 | $21.25 | $21.25 | $21.16 | $21.18 | $21.18 | 4,356 |
| 2024-03-05 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 334 |
| 2024-03-04 | $21.18 | $21.18 | $21.14 | $21.14 | $21.14 | 8,905 |
| 2024-03-01 | $21.01 | $21.12 | $21.01 | $21.12 | $21.12 | 2,767 |
| 2024-02-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 167 |
| 2024-02-28 | $20.92 | $20.93 | $20.92 | $20.92 | $20.92 | 338 |
| 2024-02-27 | $20.91 | $20.95 | $20.91 | $20.94 | $20.94 | 31,517 |
| 2024-02-26 | $20.86 | $20.87 | $20.76 | $20.76 | $20.76 | 21,026 |
| 2024-02-23 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 36 |
| 2024-02-22 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 36 |
| 2024-02-21 | $20.88 | $20.88 | $20.86 | $20.86 | $20.86 | 613 |
| 2024-02-20 | $20.73 | $20.74 | $20.71 | $20.71 | $20.71 | 24,642 |
| 2024-02-16 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 9 |
| 2024-02-15 | $20.46 | $20.50 | $20.46 | $20.47 | $20.47 | 3,226 |
| 2024-02-14 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 36 |
| 2024-02-13 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 55 |
| 2024-02-12 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 66 |
| 2024-02-09 | $20.15 | $20.18 | $20.14 | $20.14 | $20.14 | 13,467 |
| 2024-02-08 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 136 |
| 2024-02-07 | $20.40 | $20.45 | $20.40 | $20.45 | $20.45 | 260 |
| 2024-02-06 | $20.58 | $20.60 | $20.56 | $20.58 | $20.58 | 6,288 |
| 2024-02-05 | $20.47 | $20.50 | $20.47 | $20.50 | $20.50 | 230 |
| 2024-02-02 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 4 |
| 2024-02-01 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 104 |
| 2024-01-31 | $21.09 | $21.15 | $21.09 | $21.15 | $21.15 | 306 |
| 2024-01-30 | $21.28 | $21.31 | $21.28 | $21.29 | $21.29 | 510 |
| 2024-01-29 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 56 |
| 2024-01-26 | $21.21 | $21.21 | $21.17 | $21.17 | $21.17 | 7,824 |
| 2024-01-25 | $21.19 | $21.19 | $21.17 | $21.17 | $21.17 | 999 |
| 2024-01-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 264 |
| 2024-01-23 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 264 |
| 2024-01-22 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 14 |
| 2024-01-19 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 75 |
| 2024-01-18 | $20.40 | $20.43 | $20.31 | $20.43 | $20.43 | 1,308 |
| 2024-01-17 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 75 |
| 2024-01-16 | $20.65 | $20.69 | $20.65 | $20.69 | $20.69 | 303 |
| 2024-01-12 | $20.80 | $20.80 | $20.58 | $20.58 | $20.58 | 383 |
| 2024-01-11 | $20.81 | $20.81 | $20.80 | $20.80 | $20.80 | 147 |
| 2024-01-10 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 141 |
| 2024-01-09 | $20.68 | $20.68 | $20.65 | $20.68 | $20.68 | 1,022 |
| 2024-01-08 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 152 |
| 2024-01-05 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 100 |
| 2024-01-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 236 |
| 2024-01-03 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 57 |
| 2024-01-02 | $21.29 | $21.34 | $21.26 | $21.26 | $21.26 | 1,762 |
| 2023-12-29 | $21.59 | $21.61 | $21.59 | $21.61 | $21.61 | 291 |
| 2023-12-28 | $21.62 | $21.62 | $21.56 | $21.56 | $21.56 | 653 |
| 2023-12-27 | $21.37 | $21.73 | $21.37 | $21.73 | $21.73 | 2,233 |
| 2023-12-26 | $21.31 | $21.40 | $21.30 | $21.40 | $21.40 | 407 |
| 2023-12-22 | $21.35 | $21.36 | $21.35 | $21.36 | $21.36 | 263 |
| 2023-12-21 | $21.20 | $21.23 | $21.10 | $21.16 | $21.16 | 1,879 |
| 2023-12-20 | $21.30 | $21.30 | $21.07 | $21.07 | $21.07 | 1,444 |
| 2023-12-19 | $21.22 | $21.28 | $21.16 | $21.16 | $21.16 | 1,221 |
| 2023-12-18 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 1 |
| 2023-12-15 | $21.08 | $21.08 | $21.00 | $21.04 | $21.04 | 899 |
| 2023-12-14 | $21.59 | $21.59 | $21.59 | $21.59 | $20.87 | 671 |
| 2023-12-13 | $21.00 | $21.21 | $21.00 | $21.21 | $20.50 | 24,473 |
| 2023-12-12 | $20.93 | $21.03 | $20.93 | $21.02 | $20.31 | 309 |
| 2023-12-11 | $20.93 | $20.99 | $20.92 | $20.99 | $20.29 | 1,037 |
| 2023-12-08 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 202 |
| 2023-12-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 150 |
| 2023-12-06 | $21.12 | $21.17 | $20.85 | $20.85 | $20.85 | 4,864 |
| 2023-12-05 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 108 |
| 2023-12-04 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 56 |
| 2023-12-01 | $21.68 | $21.75 | $21.68 | $21.75 | $21.75 | 23,422 |
| 2023-11-30 | $21.58 | $21.58 | $21.52 | $21.52 | $21.52 | 352 |
| 2023-11-29 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 45 |
| 2023-11-28 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 2 |
| 2023-11-27 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 69 |
| 2023-11-24 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 114 |
| 2023-11-22 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 1 |
| 2023-11-21 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 117 |
| 2023-11-20 | $21.92 | $21.92 | $21.88 | $21.90 | $21.90 | 723 |
| 2023-11-17 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 97 |
| 2023-11-16 | $21.58 | $21.61 | $21.58 | $21.61 | $21.61 | 780 |
| 2023-11-15 | $21.86 | $21.86 | $21.81 | $21.85 | $21.85 | 635 |
| 2023-11-14 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 17 |
| 2023-11-13 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 34 |
| 2023-11-10 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 41 |
| 2023-11-09 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 34 |
| 2023-11-08 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 75 |
| 2023-11-07 | $21.85 | $21.91 | $21.85 | $21.85 | $21.85 | 367 |
| 2023-11-06 | $21.65 | $21.92 | $21.65 | $21.92 | $21.92 | 540 |
| 2023-11-03 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 22 |
| 2023-11-02 | $21.56 | $21.56 | $21.55 | $21.55 | $21.55 | 740 |
| 2023-11-01 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 5 |
| 2023-10-31 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 20 |
| 2023-10-30 | $21.65 | $21.65 | $21.62 | $21.62 | $21.62 | 239 |
| 2023-10-27 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 190 |
| 2023-10-26 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 1 |
| 2023-10-25 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 2 |
| 2023-10-24 | $21.10 | $21.32 | $21.10 | $21.30 | $21.30 | 11,204 |
| 2023-10-23 | $21.11 | $21.13 | $21.10 | $21.13 | $21.13 | 1,328 |
| 2023-10-20 | $21.08 | $21.18 | $21.05 | $21.10 | $21.10 | 7,060 |
| 2023-10-19 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 20 |
| 2023-10-18 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 20 |
| 2023-10-17 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 28 |
| 2023-10-16 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 46 |
| 2023-10-13 | $21.10 | $21.16 | $21.10 | $21.16 | $21.16 | 174 |
| 2023-10-12 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 27 |
| 2023-10-11 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 5 |
| 2023-10-10 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 1 |
| 2023-10-09 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 25 |
| 2023-10-06 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 53 |
| 2023-10-05 | $21.42 | $21.42 | $21.33 | $21.33 | $21.33 | 158 |
| 2023-10-04 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 179 |
| 2023-10-03 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 42 |
| 2023-10-02 | $22.01 | $22.04 | $21.97 | $22.02 | $22.02 | 2,095 |
| 2023-09-29 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 94 |
| 2023-09-28 | $22.11 | $22.11 | $22.02 | $22.11 | $22.11 | 863 |
| 2023-09-27 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 57 |
| 2023-09-26 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 56 |
| 2023-09-25 | $21.74 | $21.80 | $21.71 | $21.78 | $21.78 | 979 |
| 2023-09-22 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 33 |
| 2023-09-21 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 49 |
| 2023-09-20 | $22.12 | $22.12 | $22.06 | $22.06 | $22.06 | 2,230 |
| 2023-09-19 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 20 |
| 2023-09-18 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 147 |
| 2023-09-15 | $22.07 | $22.07 | $21.91 | $21.93 | $21.93 | 13,253 |
| 2023-09-14 | $22.28 | $22.28 | $22.26 | $22.26 | $22.26 | 1,024 |
| 2023-09-13 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 46 |
| 2023-09-12 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 75 |
| 2023-09-11 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 1,639 |
| 2023-09-08 | $21.71 | $21.73 | $21.71 | $21.73 | $21.73 | 747 |
| 2023-09-07 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 31 |
| 2023-09-06 | $22.10 | $22.10 | $21.96 | $22.03 | $22.03 | 1,624 |
| 2023-09-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 67 |
| 2023-09-01 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 84 |
| 2023-08-31 | $22.54 | $22.54 | $21.99 | $22.00 | $22.00 | 2,298 |
| 2023-08-30 | $22.10 | $22.10 | $22.04 | $22.10 | $22.10 | 1,591 |
| 2023-08-29 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 66 |
| 2023-08-28 | $21.83 | $21.94 | $21.83 | $21.89 | $21.89 | 27,021 |
| 2023-08-25 | $21.72 | $21.80 | $21.72 | $21.80 | $21.80 | 2,031 |
| 2023-08-24 | $21.77 | $21.80 | $21.77 | $21.80 | $21.80 | 183 |
| 2023-08-23 | $22.04 | $22.04 | $21.90 | $21.95 | $21.95 | 1,224 |
| 2023-08-22 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 1 |
| 2023-08-21 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 31 |
| 2023-08-18 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 8 |
| 2023-08-17 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 20 |
| 2023-08-16 | $21.19 | $21.22 | $21.19 | $21.22 | $21.22 | 1,997 |
| 2023-08-15 | $21.12 | $21.33 | $21.12 | $21.33 | $21.33 | 172 |
| 2023-08-14 | $21.49 | $21.49 | $21.47 | $21.48 | $21.48 | 3,310 |
| 2023-08-11 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 60 |
| 2023-08-10 | $21.97 | $21.98 | $21.83 | $21.90 | $21.90 | 1,901 |
| 2023-08-09 | $22.15 | $22.23 | $22.05 | $22.05 | $22.05 | 13,350 |
| 2023-08-08 | $22.38 | $22.38 | $22.02 | $22.02 | $22.02 | 3,124 |
| 2023-08-07 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 35 |
| 2023-08-04 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 30 |
| 2023-08-03 | $22.52 | $22.54 | $22.52 | $22.54 | $22.54 | 324 |
| 2023-08-02 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 47 |
| 2023-08-01 | $22.82 | $22.82 | $22.73 | $22.78 | $22.78 | 1,896 |
| 2023-07-31 | $22.94 | $23.14 | $22.93 | $23.14 | $23.14 | 537 |
| 2023-07-28 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 52 |
| 2023-07-27 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 108 |
| 2023-07-26 | $22.52 | $22.52 | $22.41 | $22.41 | $22.41 | 5,072 |
| 2023-07-25 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 13 |
| 2023-07-24 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 100 |
| 2023-07-21 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 437 |
| 2023-07-20 | $21.98 | $22.01 | $21.98 | $22.01 | $22.01 | 437 |
| 2023-07-19 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 1 |
| 2023-07-18 | $22.03 | $22.03 | $21.99 | $22.03 | $22.03 | 1,025 |
| 2023-07-17 | $22.16 | $22.19 | $22.16 | $22.19 | $22.19 | 100 |
| 2023-07-14 | $22.59 | $22.60 | $22.55 | $22.55 | $22.55 | 1,643 |
| 2023-07-13 | $22.62 | $22.65 | $22.62 | $22.65 | $22.65 | 1,848 |
| 2023-07-12 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 135 |
| 2023-07-11 | $21.70 | $21.71 | $21.64 | $21.68 | $21.68 | 1,702 |
| 2023-07-10 | $21.62 | $21.68 | $21.62 | $21.68 | $21.68 | 716 |
| 2023-07-07 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 6 |
| 2023-07-06 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 4 |
| 2023-07-05 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 27 |
| 2023-07-03 | $21.88 | $21.88 | $21.68 | $21.68 | $21.68 | 464 |
| 2023-06-30 | $21.92 | $21.92 | $21.61 | $21.61 | $21.61 | 180 |
| 2023-06-29 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 22 |
| 2023-06-28 | $21.96 | $21.96 | $21.55 | $21.55 | $21.55 | 464 |
| 2023-06-27 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 99 |
| 2023-06-26 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 51 |
| 2023-06-23 | $21.66 | $21.91 | $21.66 | $21.91 | $21.91 | 351 |
| 2023-06-22 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 40 |
| 2023-06-21 | $22.00 | $22.35 | $22.00 | $22.35 | $22.35 | 238 |
| 2023-06-20 | $22.29 | $22.35 | $22.28 | $22.28 | $22.28 | 1,003 |
| 2023-06-16 | $22.70 | $22.70 | $22.68 | $22.68 | $22.68 | 164 |
| 2023-06-15 | $22.56 | $22.67 | $22.56 | $22.67 | $22.67 | 5,005 |
| 2023-06-14 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 80 |
| 2023-06-13 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 3 |
| 2023-06-12 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 49 |
| 2023-06-09 | $22.16 | $22.17 | $21.96 | $22.08 | $22.08 | 1,869 |
| 2023-06-08 | $22.00 | $22.03 | $22.00 | $22.03 | $22.03 | 818 |
| 2023-06-07 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 33 |
| 2023-06-06 | $21.55 | $21.70 | $21.53 | $21.70 | $21.70 | 5,946 |
| 2023-06-05 | $21.48 | $21.70 | $21.48 | $21.69 | $21.69 | 100 |
| 2023-06-02 | $21.69 | $21.75 | $21.69 | $21.75 | $21.75 | 569 |
| 2023-06-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 1 |
| 2023-05-31 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 12 |
| 2023-05-30 | $21.48 | $21.52 | $21.31 | $21.52 | $21.52 | 13,052 |
| 2023-05-26 | $21.74 | $21.74 | $21.65 | $21.65 | $21.65 | 777 |
| 2023-05-25 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 67 |
| 2023-05-24 | $21.33 | $21.33 | $21.19 | $21.19 | $21.19 | 1,047 |
| 2023-05-23 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 71 |
| 2023-05-22 | $22.00 | $22.00 | $21.89 | $21.89 | $21.89 | 256 |
| 2023-05-19 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 135 |
| 2023-05-18 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 186 |
| 2023-05-17 | $22.30 | $22.32 | $22.27 | $22.28 | $22.28 | 986 |
| 2023-05-16 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 14 |
| 2023-05-15 | $22.20 | $22.23 | $22.20 | $22.23 | $22.23 | 158 |
| 2023-05-12 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 143 |
| 2023-05-11 | $22.16 | $22.16 | $22.03 | $22.03 | $22.03 | 2,191 |
| 2023-05-10 | $22.88 | $22.88 | $22.71 | $22.71 | $22.71 | 3,001 |
| 2023-05-09 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 385 |
| 2023-05-08 | $23.30 | $23.42 | $23.30 | $23.42 | $23.42 | 385 |
| 2023-05-05 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 120 |
| 2023-05-04 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 4 |
| 2023-05-03 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 4,932 |
| 2023-05-02 | $23.47 | $23.47 | $23.36 | $23.36 | $23.36 | 4,932 |
| 2023-05-01 | $23.47 | $23.63 | $23.44 | $23.54 | $23.54 | 2,659 |
| 2023-04-28 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 2,055 |
| 2023-04-27 | $23.18 | $23.21 | $23.18 | $23.21 | $23.21 | 2,055 |
| 2023-04-26 | $23.16 | $23.17 | $23.12 | $23.12 | $23.12 | 8,733 |
| 2023-04-25 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 658 |
| 2023-04-24 | $23.59 | $23.64 | $23.59 | $23.64 | $23.64 | 981 |
| 2023-04-21 | $23.79 | $23.84 | $23.74 | $23.84 | $23.84 | 5,758 |
| 2023-04-20 | $24.25 | $24.25 | $24.11 | $24.11 | $24.11 | 1,871 |
| 2023-04-19 | $24.44 | $24.44 | $24.37 | $24.37 | $24.37 | 2,428 |
| 2023-04-18 | $24.34 | $24.46 | $24.34 | $24.46 | $24.46 | 832 |
| 2023-04-17 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 57 |
| 2023-04-14 | $24.43 | $24.43 | $24.21 | $24.21 | $24.21 | 642 |
| 2023-04-13 | $24.17 | $24.17 | $24.03 | $24.03 | $24.03 | 4,070 |
| 2023-04-12 | $23.81 | $23.81 | $23.59 | $23.70 | $23.70 | 1,172 |
| 2023-04-11 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 81 |
| 2023-04-10 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 30 |
| 2023-04-06 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 11 |
| 2023-04-05 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 94 |
| 2023-04-04 | $23.58 | $23.59 | $23.58 | $23.59 | $23.59 | 435 |
| 2023-04-03 | $23.82 | $23.87 | $23.82 | $23.87 | $23.87 | 462 |
| 2023-03-31 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 38 |
| 2023-03-30 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 41 |
| 2023-03-29 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 37 |
| 2023-03-28 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 246 |
| 2023-03-27 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 52 |
| 2023-03-24 | $23.81 | $23.88 | $23.81 | $23.88 | $23.88 | 2,843 |
| 2023-03-23 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 47 |
| 2023-03-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 3 |
| 2023-03-21 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 6 |
| 2023-03-20 | $23.23 | $23.33 | $23.23 | $23.33 | $23.33 | 2,552 |
| 2023-03-17 | $23.28 | $23.29 | $23.28 | $23.29 | $23.29 | 465 |
| 2023-03-16 | $23.04 | $23.18 | $22.98 | $23.18 | $23.18 | 1,656 |
| 2023-03-15 | $22.99 | $23.14 | $22.99 | $23.14 | $23.14 | 3,242 |
| 2023-03-14 | $23.60 | $23.65 | $23.60 | $23.65 | $23.65 | 697 |
| 2023-03-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 66 |
| 2023-03-10 | $23.58 | $23.71 | $23.47 | $23.47 | $23.47 | 4,583 |
| 2023-03-09 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 6 |
| 2023-03-08 | $24.00 | $24.00 | $23.96 | $23.96 | $23.96 | 119 |
| 2023-03-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 29 |
| 2023-03-06 | $24.28 | $24.34 | $24.28 | $24.34 | $24.34 | 234 |
| 2023-03-03 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 50 |
| 2023-03-02 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 12 |
| 2023-03-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 56 |
| 2023-02-28 | $24.27 | $24.33 | $24.25 | $24.33 | $24.33 | 1,491 |
| 2023-02-27 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 229 |
| 2023-02-24 | $23.65 | $23.81 | $23.65 | $23.81 | $23.81 | 669 |
| 2023-02-23 | $24.28 | $24.35 | $24.28 | $24.35 | $24.35 | 335 |
| 2023-02-22 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 45 |
| 2023-02-21 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 115 |
| 2023-02-17 | $24.24 | $24.60 | $24.24 | $24.60 | $24.60 | 175 |
| 2023-02-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 5 |
| 2023-02-15 | $24.32 | $24.44 | $24.32 | $24.35 | $24.35 | 1,395 |
| 2023-02-14 | $24.79 | $24.89 | $24.77 | $24.89 | $24.89 | 2,265 |
| 2023-02-13 | $24.80 | $24.80 | $24.78 | $24.78 | $24.78 | 4,994 |
| 2023-02-10 | $24.84 | $24.84 | $24.80 | $24.80 | $24.80 | 186 |
| 2023-02-09 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 928 |
| 2023-02-08 | $25.15 | $25.15 | $25.11 | $25.11 | $25.11 | 207 |
| 2023-02-07 | $25.31 | $25.35 | $25.31 | $25.35 | $25.35 | 216 |
| 2023-02-06 | $25.39 | $25.39 | $25.01 | $25.16 | $25.16 | 4,829 |
| 2023-02-03 | $25.53 | $25.55 | $25.53 | $25.55 | $25.55 | 985 |
| 2023-02-02 | $26.08 | $26.21 | $26.08 | $26.21 | $26.21 | 634 |
| 2023-02-01 | $26.29 | $26.37 | $26.05 | $26.27 | $26.27 | 16,029 |
| 2023-01-31 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 83 |
| 2023-01-30 | $26.50 | $26.51 | $26.37 | $26.37 | $26.37 | 8,721 |
| 2023-01-27 | $26.34 | $26.54 | $26.34 | $26.54 | $26.54 | 5,190 |
| 2023-01-26 | $26.75 | $26.85 | $26.75 | $26.85 | $26.85 | 452 |
| 2023-01-25 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 106 |
| 2023-01-24 | $26.45 | $26.64 | $26.42 | $26.64 | $26.64 | 2,746 |
| 2023-01-23 | $26.43 | $26.43 | $26.41 | $26.43 | $26.43 | 2,367 |
| 2023-01-20 | $26.44 | $26.44 | $26.39 | $26.39 | $26.39 | 5,718 |
| 2023-01-19 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 33 |
| 2023-01-18 | $26.45 | $26.45 | $26.20 | $26.31 | $26.31 | 655 |
| 2023-01-17 | $25.99 | $26.01 | $25.99 | $26.01 | $26.01 | 7,622 |
| 2023-01-13 | $25.94 | $26.03 | $25.91 | $25.99 | $25.99 | 1,734 |
| 2023-01-12 | $25.35 | $25.87 | $25.35 | $25.82 | $25.82 | 1,228 |
| 2023-01-11 | $25.20 | $25.29 | $25.20 | $25.23 | $25.23 | 1,084 |
| 2023-01-10 | $25.04 | $25.16 | $25.03 | $25.16 | $25.16 | 975 |
| 2023-01-09 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 2,051 |
| 2023-01-06 | $24.19 | $24.63 | $24.19 | $24.63 | $24.63 | 2,051 |
| 2023-01-05 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 82 |
| 2023-01-04 | $24.92 | $24.92 | $24.11 | $24.16 | $24.16 | 17,046 |
| 2023-01-03 | $25.23 | $25.30 | $24.75 | $24.95 | $24.95 | 5,868 |
| 2022-12-30 | $24.77 | $24.77 | $24.69 | $24.76 | $24.76 | 1,084 |
| 2022-12-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 114 |
| 2022-12-28 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 4 |
| 2022-12-27 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 62 |
| 2022-12-23 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 215 |
| 2022-12-22 | $24.50 | $24.52 | $24.36 | $24.47 | $24.47 | 768 |
| 2022-12-21 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 48 |
| 2022-12-20 | $24.76 | $24.76 | $24.49 | $24.49 | $24.49 | 356 |
| 2022-12-19 | $24.20 | $24.20 | $24.06 | $24.06 | $24.06 | 241 |
| 2022-12-16 | $24.81 | $24.83 | $24.46 | $24.46 | $24.46 | 6,001 |
| 2022-12-15 | $25.29 | $25.29 | $24.70 | $24.71 | $24.53 | 2,332 |
| 2022-12-14 | $25.27 | $25.27 | $25.22 | $25.22 | $25.04 | 303 |
| 2022-12-13 | $25.65 | $25.65 | $25.29 | $25.29 | $25.11 | 623 |
| 2022-12-12 | $25.39 | $25.45 | $25.27 | $25.29 | $25.10 | 6,043 |
| 2022-12-09 | $25.56 | $25.56 | $25.36 | $25.36 | $25.18 | 109 |
| 2022-12-08 | $25.59 | $25.59 | $25.59 | $25.59 | $25.41 | 44 |
| 2022-12-07 | $25.88 | $25.88 | $25.88 | $25.88 | $25.69 | 24 |
| 2022-12-06 | $25.31 | $25.31 | $25.26 | $25.26 | $25.08 | 111 |
| 2022-12-05 | $25.35 | $25.36 | $25.05 | $25.05 | $24.87 | 652 |
| 2022-12-02 | $24.92 | $25.33 | $24.92 | $25.33 | $25.33 | 412 |
| 2022-12-01 | $25.07 | $25.07 | $24.76 | $24.78 | $24.78 | 9,212 |
| 2022-11-30 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 10 |
| 2022-11-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 11 |
| 2022-11-28 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 32 |
| 2022-11-25 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 18 |
| 2022-11-23 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 18 |
| 2022-11-22 | $23.58 | $23.69 | $23.58 | $23.69 | $23.69 | 478 |
| 2022-11-21 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 15 |
| 2022-11-18 | $23.80 | $23.80 | $23.70 | $23.70 | $23.70 | 1,008 |
| 2022-11-17 | $23.73 | $23.75 | $23.67 | $23.72 | $23.72 | 404 |
| 2022-11-16 | $24.98 | $24.98 | $24.11 | $24.26 | $24.26 | 73,847 |
| 2022-11-15 | $25.10 | $25.31 | $25.10 | $25.19 | $25.19 | 364 |
| 2022-11-14 | $25.08 | $25.11 | $25.07 | $25.07 | $25.07 | 74,025 |
| 2022-11-11 | $24.82 | $24.82 | $24.81 | $24.81 | $24.81 | 103 |
| 2022-11-10 | $23.60 | $23.64 | $23.60 | $23.64 | $23.64 | 372 |
| 2022-11-09 | $23.37 | $23.37 | $23.03 | $23.03 | $23.03 | 202 |
| 2022-11-08 | $22.81 | $23.11 | $22.81 | $23.04 | $23.04 | 5,024 |
| 2022-11-07 | $22.75 | $22.86 | $22.62 | $22.80 | $22.80 | 2,647 |
| 2022-11-04 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 6 |
| 2022-11-03 | $21.58 | $21.74 | $21.58 | $21.74 | $21.74 | 1,407 |
| 2022-11-02 | $22.11 | $22.13 | $22.11 | $22.12 | $22.12 | 11,278 |
| 2022-11-01 | $21.82 | $22.10 | $21.82 | $22.10 | $22.10 | 1,395 |
| 2022-10-31 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 1 |
| 2022-10-28 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 12 |
| 2022-10-27 | $22.30 | $22.30 | $22.26 | $22.26 | $22.26 | 415 |
| 2022-10-26 | $22.13 | $22.51 | $22.12 | $22.51 | $22.51 | 4,926 |
| 2022-10-25 | $21.75 | $21.83 | $21.75 | $21.83 | $21.83 | 162 |
| 2022-10-24 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 2 |
| 2022-10-21 | $21.79 | $21.94 | $21.79 | $21.94 | $21.94 | 101 |
| 2022-10-20 | $21.83 | $21.83 | $21.81 | $21.81 | $21.81 | 1,000 |
| 2022-10-19 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 81 |
| 2022-10-18 | $21.57 | $21.57 | $21.54 | $21.54 | $21.54 | 304 |
| 2022-10-17 | $21.75 | $21.75 | $21.60 | $21.60 | $21.60 | 534 |
| 2022-10-14 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 14 |
| 2022-10-13 | $21.98 | $22.28 | $21.98 | $22.28 | $22.28 | 157 |
| 2022-10-12 | $21.56 | $22.41 | $21.56 | $22.41 | $22.41 | 1,156 |
| 2022-10-11 | $21.90 | $21.90 | $21.84 | $21.84 | $21.84 | 341 |
| 2022-10-10 | $22.18 | $22.18 | $21.99 | $21.99 | $21.99 | 2,324 |
| 2022-10-07 | $22.19 | $22.19 | $21.99 | $21.99 | $21.99 | 312 |
| 2022-10-06 | $22.58 | $22.58 | $22.45 | $22.45 | $22.45 | 517 |
| 2022-10-05 | $22.30 | $22.80 | $22.24 | $22.74 | $22.74 | 5,806 |
| 2022-10-04 | $22.05 | $22.42 | $22.05 | $22.42 | $22.42 | 229 |
| 2022-10-03 | $21.56 | $21.69 | $21.56 | $21.59 | $21.59 | 257 |
| 2022-09-30 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 140 |
| 2022-09-29 | $21.85 | $21.94 | $21.73 | $21.94 | $21.94 | 525 |
| 2022-09-28 | $21.21 | $21.46 | $21.21 | $21.46 | $21.46 | 620 |
| 2022-09-27 | $19.92 | $21.05 | $19.92 | $21.02 | $21.02 | 681 |
| 2022-09-26 | $21.98 | $21.98 | $21.22 | $21.22 | $21.22 | 545 |
| 2022-09-23 | $22.02 | $22.02 | $21.77 | $21.87 | $21.87 | 33,403 |
| 2022-09-22 | $22.67 | $22.69 | $22.65 | $22.65 | $22.65 | 1,073 |
| 2022-09-21 | $22.47 | $22.60 | $22.47 | $22.60 | $22.60 | 300 |
| 2022-09-20 | $22.90 | $22.93 | $22.90 | $22.93 | $22.93 | 107 |
| 2022-09-19 | $22.85 | $23.01 | $22.85 | $22.94 | $22.94 | 248 |
| 2022-09-16 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 42 |
| 2022-09-15 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 1 |
| 2022-09-14 | $23.14 | $23.14 | $22.89 | $23.00 | $23.00 | 1,003 |
| 2022-09-13 | $22.92 | $22.92 | $22.91 | $22.91 | $22.91 | 354 |
| 2022-09-12 | $22.99 | $23.18 | $22.99 | $23.10 | $23.10 | 324 |
| 2022-09-09 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 164 |
| 2022-09-08 | $22.15 | $22.44 | $22.15 | $22.44 | $22.44 | 105 |
| 2022-09-07 | $21.98 | $22.12 | $21.97 | $22.00 | $22.00 | 498 |
| 2022-09-06 | $22.90 | $22.90 | $22.09 | $22.20 | $22.20 | 469 |
| 2022-09-02 | $21.92 | $21.92 | $21.90 | $21.90 | $21.90 | 289 |
| 2022-09-01 | $22.07 | $22.07 | $22.02 | $22.04 | $22.04 | 298 |
| 2022-08-31 | $22.98 | $22.98 | $22.95 | $22.95 | $22.95 | 120 |
| 2022-08-30 | $23.17 | $23.17 | $23.04 | $23.09 | $23.09 | 433 |
| 2022-08-29 | $23.32 | $23.49 | $23.14 | $23.36 | $23.36 | 842 |
| 2022-08-26 | $23.95 | $24.24 | $23.81 | $23.81 | $23.81 | 438 |
| 2022-08-25 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 2 |
| 2022-08-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 4 |
| 2022-08-23 | $23.67 | $23.67 | $23.57 | $23.57 | $23.57 | 204 |
| 2022-08-22 | $23.57 | $23.57 | $23.34 | $23.57 | $23.57 | 2,638 |
| 2022-08-19 | $23.55 | $23.55 | $23.47 | $23.53 | $23.53 | 304 |
| 2022-08-18 | $23.36 | $23.43 | $23.36 | $23.43 | $23.43 | 113 |
| 2022-08-17 | $23.52 | $23.59 | $23.46 | $23.46 | $23.46 | 552 |
| 2022-08-16 | $23.86 | $23.86 | $23.65 | $23.76 | $23.76 | 47,300 |
| 2022-08-15 | $23.55 | $23.55 | $23.08 | $23.52 | $23.52 | 1,585 |
| 2022-08-12 | $24.02 | $24.08 | $23.96 | $24.02 | $24.02 | 3,604 |
| 2022-08-11 | $24.40 | $24.44 | $24.40 | $24.44 | $24.44 | 128 |
| 2022-08-10 | $23.87 | $23.94 | $23.87 | $23.94 | $23.94 | 428 |
| 2022-08-09 | $23.77 | $23.77 | $23.44 | $23.44 | $23.44 | 853 |
| 2022-08-08 | $23.32 | $23.32 | $23.20 | $23.24 | $23.24 | 1,540 |
| 2022-08-05 | $23.28 | $23.38 | $23.28 | $23.33 | $23.33 | 1,437 |
| 2022-08-04 | $23.01 | $23.02 | $23.01 | $23.02 | $23.02 | 176 |
| 2022-08-03 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 25 |
| 2022-08-02 | $23.08 | $23.09 | $22.89 | $22.89 | $22.89 | 1,078 |
| 2022-08-01 | $23.94 | $23.99 | $23.61 | $23.61 | $23.61 | 572 |
| 2022-07-29 | $23.50 | $23.62 | $23.38 | $23.62 | $23.62 | 1,005 |
| 2022-07-28 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 518 |
| 2022-07-27 | $22.10 | $22.33 | $22.10 | $22.33 | $22.33 | 2,897 |
| 2022-07-26 | $22.21 | $22.21 | $22.16 | $22.16 | $22.16 | 2,510 |
| 2022-07-25 | $22.17 | $22.21 | $22.13 | $22.21 | $22.21 | 6,518 |
| 2022-07-22 | $22.55 | $22.55 | $22.14 | $22.17 | $22.17 | 1,221 |
| 2022-07-21 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 43 |
| 2022-07-20 | $21.93 | $21.93 | $21.79 | $21.79 | $21.79 | 2,255 |
| 2022-07-19 | $21.42 | $21.46 | $21.39 | $21.46 | $21.46 | 1,705 |
| 2022-07-18 | $21.14 | $21.85 | $21.14 | $21.63 | $21.63 | 1,398 |
| 2022-07-15 | $20.68 | $21.00 | $20.68 | $20.97 | $20.97 | 418 |
| 2022-07-14 | $20.91 | $20.91 | $20.79 | $20.79 | $20.79 | 235 |
| 2022-07-13 | $21.53 | $21.65 | $21.49 | $21.51 | $21.51 | 4,453 |
| 2022-07-12 | $21.88 | $21.89 | $21.49 | $21.49 | $21.49 | 1,695 |
| 2022-07-11 | $21.91 | $22.15 | $21.91 | $22.15 | $22.15 | 377 |
| 2022-07-08 | $22.43 | $22.52 | $22.43 | $22.52 | $22.52 | 216 |
| 2022-07-07 | $22.22 | $22.52 | $22.22 | $22.52 | $22.52 | 1,774 |
| 2022-07-06 | $22.06 | $22.15 | $22.05 | $22.15 | $22.15 | 1,107 |
| 2022-07-05 | $22.00 | $22.27 | $22.00 | $22.25 | $22.25 | 962 |
| 2022-07-01 | $22.51 | $22.70 | $22.46 | $22.70 | $22.70 | 1,568 |
| 2022-06-30 | $23.23 | $23.23 | $23.11 | $23.15 | $23.15 | 1,288 |
| 2022-06-29 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 12 |
| 2022-06-28 | $23.92 | $23.92 | $23.81 | $23.81 | $23.81 | 721 |
| 2022-06-27 | $24.12 | $24.12 | $23.59 | $23.73 | $23.73 | 1,403 |
| 2022-06-24 | $23.01 | $23.60 | $23.01 | $23.36 | $23.36 | 17,724 |
| 2022-06-23 | $24.50 | $24.50 | $24.12 | $24.15 | $24.15 | 12,044 |
| 2022-06-22 | $24.68 | $24.86 | $24.68 | $24.86 | $24.86 | 1,857 |
| 2022-06-21 | $25.34 | $25.42 | $25.32 | $25.32 | $25.32 | 4,176 |
| 2022-06-17 | $25.27 | $25.27 | $24.93 | $25.20 | $25.20 | 8,039 |
| 2022-06-16 | $25.54 | $25.55 | $25.24 | $25.46 | $25.46 | 1,767 |
| 2022-06-15 | $25.91 | $26.07 | $25.83 | $26.07 | $26.07 | 1,243 |
| 2022-06-14 | $25.83 | $25.83 | $25.41 | $25.48 | $25.48 | 2,246 |
| 2022-06-13 | $26.10 | $26.26 | $25.82 | $26.02 | $26.02 | 2,387 |
| 2022-06-10 | $26.94 | $26.94 | $26.70 | $26.83 | $26.83 | 882 |
| 2022-06-09 | $28.00 | $28.00 | $27.39 | $27.39 | $27.39 | 4,476 |
| 2022-06-08 | $28.05 | $28.08 | $27.98 | $28.03 | $28.03 | 994 |
| 2022-06-07 | $28.09 | $28.09 | $27.93 | $28.09 | $28.09 | 3,147 |
| 2022-06-06 | $28.02 | $28.29 | $28.02 | $28.18 | $28.18 | 13,030 |
| 2022-06-03 | $28.62 | $28.62 | $28.20 | $28.20 | $28.20 | 3,391 |
| 2022-06-02 | $27.84 | $28.82 | $27.84 | $28.82 | $28.82 | 6,655 |
| 2022-06-01 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 222 |
| 2022-05-31 | $29.50 | $29.50 | $27.63 | $27.63 | $27.63 | 12,120 |
| 2022-05-27 | $27.80 | $27.94 | $27.74 | $27.91 | $27.91 | 3,876 |
| 2022-05-26 | $27.33 | $27.33 | $27.18 | $27.23 | $27.23 | 2,203 |
| 2022-05-25 | $27.20 | $27.25 | $27.18 | $27.25 | $27.25 | 826 |
| 2022-05-24 | $27.27 | $27.32 | $27.27 | $27.32 | $27.32 | 413 |
| 2022-05-23 | $27.60 | $27.88 | $27.60 | $27.77 | $27.77 | 2,349 |
| 2022-05-20 | $27.68 | $27.71 | $27.68 | $27.71 | $27.71 | 316 |
| 2022-05-19 | $25.58 | $27.79 | $25.58 | $27.79 | $27.79 | 5,744 |
| 2022-05-18 | $26.96 | $26.96 | $26.48 | $26.48 | $26.48 | 798 |
| 2022-05-17 | $26.89 | $27.01 | $26.89 | $26.93 | $26.93 | 2,287 |
| 2022-05-16 | $26.80 | $26.84 | $26.45 | $26.82 | $26.82 | 2,496 |
| 2022-05-13 | $26.32 | $26.73 | $26.30 | $26.73 | $26.73 | 1,806 |
| 2022-05-12 | $26.23 | $26.63 | $26.17 | $26.60 | $26.60 | 3,765 |
| 2022-05-11 | $26.99 | $26.99 | $26.96 | $26.96 | $26.96 | 1,788 |
| 2022-05-10 | $26.67 | $27.04 | $26.65 | $26.89 | $26.89 | 3,048 |
| 2022-05-09 | $26.92 | $26.94 | $26.63 | $26.85 | $26.85 | 83,442 |
| 2022-05-06 | $28.10 | $28.10 | $27.80 | $27.91 | $27.91 | 4,229 |
| 2022-05-05 | $29.27 | $29.27 | $28.28 | $28.34 | $28.34 | 1,253 |
| 2022-05-04 | $28.55 | $28.89 | $28.55 | $28.89 | $28.89 | 1,291 |
| 2022-05-03 | $28.74 | $28.87 | $28.41 | $28.51 | $28.51 | 3,794 |
| 2022-05-02 | $28.75 | $28.75 | $28.22 | $28.59 | $28.59 | 29,952 |
| 2022-04-29 | $29.88 | $29.88 | $29.41 | $29.41 | $29.41 | 2,584 |
| 2022-04-28 | $29.99 | $30.11 | $29.99 | $30.04 | $30.04 | 4,084 |
| 2022-04-27 | $30.62 | $30.62 | $30.36 | $30.43 | $30.43 | 2,364 |
| 2022-04-26 | $29.75 | $30.26 | $29.75 | $30.17 | $30.17 | 827 |
| 2022-04-25 | $30.00 | $30.21 | $29.77 | $30.19 | $30.19 | 11,903 |
| 2022-04-22 | $31.75 | $31.75 | $31.20 | $31.20 | $31.20 | 1,005 |
| 2022-04-21 | $31.28 | $31.91 | $31.28 | $31.82 | $31.82 | 11,825 |
| 2022-04-20 | $31.68 | $32.51 | $31.33 | $31.72 | $31.72 | 33,048 |
| 2022-04-19 | $32.28 | $32.33 | $31.52 | $31.79 | $31.79 | 47,434 |
| 2022-04-18 | $31.42 | $32.21 | $31.42 | $32.04 | $32.04 | 61,019 |
| 2022-04-14 | $31.95 | $31.95 | $31.44 | $31.66 | $31.66 | 58,524 |
| 2022-04-13 | $31.68 | $31.68 | $31.27 | $31.51 | $31.51 | 1,402 |
| 2022-04-12 | $31.17 | $31.48 | $31.06 | $31.41 | $31.41 | 33,729 |
| 2022-04-11 | $31.86 | $31.86 | $30.94 | $30.94 | $30.94 | 7,921 |
| 2022-04-08 | $31.71 | $31.91 | $31.71 | $31.86 | $31.86 | 2,153 |
| 2022-04-07 | $31.65 | $31.73 | $31.50 | $31.65 | $31.65 | 4,380 |
| 2022-04-06 | $32.06 | $32.25 | $31.82 | $31.89 | $31.89 | 4,826 |
| 2022-04-05 | $32.00 | $32.22 | $32.00 | $32.06 | $32.06 | 3,432 |
| 2022-04-04 | $32.96 | $32.96 | $31.84 | $31.85 | $31.85 | 3,847 |
| 2022-04-01 | $31.79 | $32.09 | $31.75 | $31.93 | $31.93 | 3,044 |
| 2022-03-31 | $32.01 | $32.01 | $31.52 | $31.52 | $31.52 | 3,158 |
| 2022-03-30 | $32.51 | $32.51 | $31.75 | $31.92 | $31.92 | 4,726 |
| 2022-03-29 | $31.30 | $31.52 | $31.20 | $31.39 | $31.39 | 1,874 |
| 2022-03-28 | $32.08 | $32.13 | $31.76 | $31.76 | $31.76 | 4,710 |
| 2022-03-25 | $32.51 | $33.00 | $32.50 | $32.71 | $32.71 | 5,658 |
| 2022-03-24 | $33.00 | $34.33 | $33.00 | $33.63 | $33.63 | 13,324 |
| 2022-03-23 | $31.00 | $32.85 | $31.00 | $32.45 | $32.45 | 7,800 |
| 2022-03-22 | $31.42 | $31.42 | $30.40 | $30.54 | $30.54 | 4,152 |
| 2022-03-21 | $31.60 | $31.60 | $31.15 | $31.16 | $31.16 | 7,551 |
| 2022-03-18 | $31.81 | $32.87 | $31.06 | $31.10 | $31.10 | 9,746 |
| 2022-03-17 | $31.22 | $33.80 | $31.22 | $32.02 | $32.02 | 7,725 |
| 2022-03-16 | $31.88 | $34.80 | $31.70 | $32.74 | $32.74 | 6,862 |
| 2022-03-15 | $31.79 | $32.95 | $30.73 | $31.72 | $31.72 | 4,919 |
| 2022-03-14 | $35.85 | $36.07 | $30.57 | $31.50 | $31.50 | 24,705 |
| 2022-03-11 | $36.65 | $37.16 | $34.69 | $35.42 | $35.42 | 21,492 |
| 2022-03-10 | $34.87 | $35.00 | $32.34 | $34.36 | $34.36 | 29,645 |
| 2022-03-09 | $34.74 | $34.74 | $29.16 | $31.81 | $31.81 | 66,803 |
| 2022-03-08 | $34.90 | $35.68 | $33.59 | $35.37 | $35.37 | 28,855 |
| 2022-03-07 | $35.11 | $37.26 | $34.23 | $36.70 | $36.70 | 42,969 |
| 2022-03-04 | $31.80 | $32.47 | $31.73 | $32.15 | $32.15 | 82,882 |
| 2022-03-03 | $30.66 | $31.40 | $30.62 | $31.14 | $31.14 | 11,184 |
| 2022-03-02 | $29.80 | $30.39 | $29.78 | $30.06 | $30.06 | 61,107 |
| 2022-03-01 | $29.18 | $29.49 | $28.90 | $29.33 | $29.33 | 12,777 |
| 2022-02-28 | $28.46 | $28.46 | $28.30 | $28.34 | $28.34 | 1,419 |
| 2022-02-25 | $28.37 | $28.37 | $28.24 | $28.24 | $28.24 | 429 |
| 2022-02-24 | $28.40 | $28.42 | $28.08 | $28.27 | $28.27 | 2,704 |
| 2022-02-23 | $28.19 | $28.19 | $27.98 | $27.98 | $27.98 | 285 |
| 2022-02-22 | $28.29 | $28.51 | $28.13 | $28.13 | $28.13 | 5,942 |
| 2022-02-18 | $27.99 | $27.99 | $27.96 | $27.96 | $27.96 | 370 |
| 2022-02-17 | $28.15 | $28.15 | $27.94 | $27.94 | $27.94 | 1,166 |
| 2022-02-16 | $27.63 | $28.00 | $27.63 | $28.00 | $28.00 | 1,765 |
| 2022-02-15 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 239 |
| 2022-02-14 | $27.34 | $27.91 | $27.33 | $27.75 | $27.75 | 1,124 |
| 2022-02-11 | $28.03 | $28.03 | $27.35 | $27.54 | $27.54 | 4,447 |
| 2022-02-10 | $28.33 | $28.33 | $28.04 | $28.04 | $28.04 | 172 |
| 2022-02-09 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 3 |
| 2022-02-08 | $27.62 | $27.62 | $27.41 | $27.41 | $27.41 | 351 |
| 2022-02-07 | $27.32 | $27.43 | $27.32 | $27.43 | $27.43 | 790 |
| 2022-02-04 | $27.09 | $27.27 | $27.09 | $27.27 | $27.27 | 640 |
| 2022-02-03 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 13 |
| 2022-02-02 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 2 |
| 2022-02-01 | $26.92 | $26.96 | $26.82 | $26.84 | $26.84 | 454 |
| 2022-01-31 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 21 |
| 2022-01-28 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 216 |
| 2022-01-27 | $27.04 | $27.06 | $27.04 | $27.06 | $27.06 | 681 |
| 2022-01-26 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 10 |
| 2022-01-25 | $26.92 | $26.95 | $26.92 | $26.95 | $26.95 | 316 |
| 2022-01-24 | $27.24 | $27.24 | $26.61 | $26.88 | $26.88 | 31,475 |
| 2022-01-21 | $28.15 | $28.15 | $27.52 | $27.57 | $27.57 | 1,147 |
| 2022-01-20 | $27.43 | $27.72 | $27.43 | $27.72 | $27.72 | 703 |
| 2022-01-19 | $26.90 | $27.00 | $26.90 | $27.00 | $27.00 | 445 |
| 2022-01-18 | $26.61 | $26.61 | $26.56 | $26.56 | $26.56 | 363 |
| 2022-01-14 | $26.48 | $26.53 | $26.48 | $26.53 | $26.53 | 1,033 |
| 2022-01-13 | $26.67 | $26.67 | $26.65 | $26.65 | $26.65 | 539 |
| 2022-01-12 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 80 |
| 2022-01-11 | $26.39 | $26.45 | $26.39 | $26.44 | $26.44 | 525 |
| 2022-01-10 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 82 |
| 2022-01-07 | $25.94 | $26.06 | $25.91 | $26.04 | $26.04 | 1,090 |
| 2022-01-06 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 35 |
| 2022-01-05 | $26.14 | $26.15 | $26.04 | $26.10 | $26.10 | 1,089 |
| 2022-01-04 | $26.00 | $26.14 | $26.00 | $26.14 | $26.14 | 360 |
| 2022-01-03 | $25.77 | $25.85 | $25.77 | $25.85 | $25.85 | 445 |
| 2021-12-31 | $25.85 | $26.26 | $25.79 | $25.79 | $25.79 | 608 |
| 2021-12-30 | $25.62 | $25.62 | $25.58 | $25.58 | $25.58 | 338 |
| 2021-12-29 | $25.65 | $25.65 | $25.61 | $25.61 | $25.61 | 249 |
| 2021-12-28 | $25.95 | $25.95 | $25.69 | $25.73 | $25.73 | 594 |
| 2021-12-27 | $26.67 | $26.67 | $25.65 | $25.92 | $25.92 | 5,076 |
| 2021-12-23 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 425 |
| 2021-12-22 | $25.57 | $25.57 | $25.44 | $25.48 | $25.48 | 425 |
| 2021-12-21 | $25.04 | $25.17 | $24.95 | $25.01 | $25.01 | 2,250 |
| 2021-12-20 | $24.88 | $24.88 | $24.88 | $24.88 | $24.49 | 10 |
| 2021-12-17 | $25.20 | $25.20 | $25.20 | $25.20 | $24.80 | 5 |
| 2021-12-16 | $24.98 | $25.27 | $24.98 | $25.27 | $24.87 | 704 |
| 2021-12-15 | $24.29 | $24.48 | $24.29 | $24.48 | $24.09 | 605 |
| 2021-12-14 | $24.66 | $24.83 | $24.66 | $24.79 | $24.39 | 3,421 |
| 2021-12-13 | $26.33 | $26.33 | $24.98 | $24.98 | $24.58 | 501 |
| 2021-12-10 | $24.89 | $25.20 | $24.82 | $24.82 | $24.43 | 3,300 |
| 2021-12-09 | $24.86 | $24.86 | $24.86 | $24.86 | $24.46 | 101 |
| 2021-12-08 | $25.09 | $25.14 | $25.09 | $25.14 | $24.74 | 101 |
| 2021-12-07 | $24.74 | $24.91 | $24.74 | $24.91 | $24.51 | 400 |
| 2021-12-06 | $24.59 | $24.59 | $24.59 | $24.59 | $24.20 | 25 |
| 2021-12-03 | $24.50 | $24.67 | $24.50 | $24.67 | $24.28 | 799 |
| 2021-12-02 | $24.77 | $24.77 | $24.48 | $24.53 | $24.14 | 1,203 |
| 2021-12-01 | $24.57 | $24.57 | $24.57 | $24.57 | $24.18 | 50 |
| 2021-11-30 | $24.66 | $24.66 | $24.66 | $24.66 | $24.26 | 25 |
| 2021-11-29 | $24.75 | $24.90 | $24.75 | $24.90 | $24.50 | 221 |
| 2021-11-26 | $25.05 | $25.05 | $24.61 | $24.61 | $24.22 | 845 |
| 2021-11-24 | $25.62 | $25.62 | $25.62 | $25.62 | $25.21 | 30 |
| 2021-11-23 | $25.32 | $25.32 | $25.32 | $25.32 | $24.91 | 400 |
| 2021-11-22 | $25.14 | $25.43 | $25.14 | $25.43 | $25.02 | 400 |
| 2021-11-19 | $24.99 | $25.15 | $24.99 | $25.15 | $24.75 | 501 |
| 2021-11-18 | $24.58 | $24.58 | $24.58 | $24.58 | $24.19 | 1,803 |
| 2021-11-17 | $24.77 | $24.77 | $24.40 | $24.40 | $24.01 | 1,803 |
| 2021-11-16 | $24.60 | $24.60 | $24.55 | $24.55 | $24.16 | 100 |
| 2021-11-15 | $25.52 | $25.52 | $25.00 | $25.00 | $24.61 | 681 |
| 2021-11-12 | $25.27 | $25.27 | $25.27 | $25.27 | $24.86 | 25 |
| 2021-11-11 | $25.05 | $25.23 | $25.05 | $25.22 | $24.82 | 850 |
| 2021-11-10 | $24.85 | $24.90 | $24.58 | $24.58 | $24.18 | 1,012 |
| 2021-11-09 | $24.64 | $24.64 | $24.64 | $24.64 | $24.24 | 43 |
| 2021-11-08 | $24.65 | $25.33 | $24.65 | $24.93 | $24.53 | 862 |
| 2021-11-05 | $24.46 | $24.46 | $24.46 | $24.46 | $24.07 | 138 |
| 2021-11-04 | $24.83 | $24.83 | $24.43 | $24.43 | $24.04 | 5,505 |
| 2021-11-03 | $25.00 | $25.00 | $24.93 | $24.93 | $24.53 | 716 |
| 2021-11-02 | $25.13 | $25.13 | $25.06 | $25.06 | $24.66 | 355 |
| 2021-11-01 | $25.24 | $25.30 | $25.24 | $25.30 | $24.90 | 151 |
| 2021-10-29 | $25.31 | $25.37 | $25.31 | $25.37 | $24.96 | 144 |
| 2021-10-28 | $25.41 | $25.41 | $25.41 | $25.41 | $25.01 | 72 |
| 2021-10-27 | $25.07 | $25.07 | $25.07 | $25.07 | $24.67 | 60 |
| 2021-10-26 | $26.00 | $26.03 | $26.00 | $26.03 | $25.61 | 208 |
| 2021-10-25 | $26.28 | $26.28 | $26.28 | $26.28 | $25.86 | 28 |
| 2021-10-22 | $26.32 | $26.32 | $26.09 | $26.09 | $25.67 | 316 |
| 2021-10-21 | $26.50 | $26.50 | $26.31 | $26.31 | $25.89 | 712 |
| 2021-10-20 | $27.77 | $27.77 | $27.77 | $27.77 | $27.33 | 114 |
| 2021-10-19 | $27.58 | $28.37 | $27.28 | $27.28 | $26.85 | 2,985 |
| 2021-10-18 | $28.55 | $28.55 | $27.70 | $27.73 | $27.28 | 898 |
| 2021-10-15 | $27.85 | $28.11 | $27.66 | $28.11 | $27.66 | 935 |
| 2021-10-14 | $27.04 | $27.04 | $27.04 | $27.04 | $26.61 | 80 |
| 2021-10-13 | $26.35 | $26.35 | $26.35 | $26.35 | $25.93 | 60 |
| 2021-10-12 | $25.77 | $25.77 | $25.77 | $25.77 | $25.36 | 26 |
| 2021-10-11 | $25.76 | $25.76 | $25.76 | $25.76 | $25.35 | 26 |
| 2021-10-08 | $25.26 | $25.31 | $25.26 | $25.31 | $24.90 | 200 |
| 2021-10-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.50 | 0 |
| 2021-10-06 | $24.53 | $24.53 | $24.53 | $24.53 | $24.14 | 397 |
| 2021-10-05 | $24.67 | $24.69 | $24.65 | $24.69 | $24.29 | 397 |
| 2021-10-04 | $24.74 | $24.74 | $24.72 | $24.72 | $24.33 | 200 |
| 2021-10-01 | $24.39 | $24.52 | $24.39 | $24.50 | $24.11 | 574 |
| 2021-09-30 | $24.21 | $24.21 | $24.21 | $24.21 | $23.83 | 52 |
| 2021-09-29 | $25.00 | $25.00 | $24.61 | $24.61 | $24.22 | 2,546 |
| 2021-09-28 | $24.98 | $25.01 | $24.93 | $24.94 | $24.54 | 1,156 |
| 2021-09-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.61 | 52 |
| 2021-09-24 | $25.25 | $25.25 | $25.22 | $25.23 | $24.82 | 215 |
| 2021-09-23 | $25.16 | $25.16 | $25.16 | $25.16 | $24.76 | 0 |
abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM) News Headlines
Recent abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM) News
Similar Companies to abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM) 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 | -- | -- | -- |