SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.30 ($0.10) 0.42%
SPDR Bloomberg Emerging Markets USD Bond ETF - Daily Information
Click for more stock information on SPDR Bloomberg Emerging Markets USD Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.07 |
| Previous Close | $23.30 |
| High | $23.34 |
| Low | $22.98 |
| Adjusted Open | $23.07 |
| Previous Adjusted Close | $23.30 |
| Adjusted High | $23.34 |
| Adjusted Low | $22.98 |
About SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
SPDR Bloomberg Barclays Emerging Markets USD Bond ETF
Invest in SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
Historical Stock Data for SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $23.07 | $23.34 | $22.98 | $23.30 | $23.30 | 28,351 |
| 2025-04-10 | $23.44 | $23.44 | $23.05 | $23.20 | $23.20 | 29,213 |
| 2025-04-09 | $22.95 | $23.65 | $22.84 | $23.62 | $23.62 | 120,310 |
| 2025-04-08 | $23.49 | $23.50 | $23.03 | $23.06 | $23.06 | 48,547 |
| 2025-04-07 | $23.42 | $23.90 | $23.24 | $23.29 | $23.29 | 78,410 |
| 2025-04-04 | $23.78 | $23.80 | $23.56 | $23.56 | $23.56 | 1,022,990 |
| 2025-04-03 | $24.03 | $24.05 | $23.95 | $23.96 | $23.96 | 24,183 |
| 2025-04-02 | $24.10 | $24.12 | $24.04 | $24.09 | $24.09 | 32,297 |
| 2025-04-01 | $24.04 | $24.13 | $24.04 | $24.10 | $24.10 | 30,756 |
| 2025-03-31 | $24.08 | $24.18 | $24.07 | $24.16 | $24.02 | 12,689 |
| 2025-03-28 | $24.13 | $24.14 | $24.09 | $24.12 | $23.97 | 28,092 |
| 2025-03-27 | $24.07 | $24.11 | $24.07 | $24.09 | $23.95 | 6,481,338 |
| 2025-03-26 | $24.24 | $24.24 | $24.13 | $24.14 | $24.00 | 27,197 |
| 2025-03-25 | $24.20 | $24.30 | $24.20 | $24.25 | $24.25 | 26,048 |
| 2025-03-24 | $24.25 | $24.28 | $24.21 | $24.24 | $24.24 | 17,399 |
| 2025-03-21 | $24.28 | $24.30 | $24.22 | $24.25 | $24.25 | 29,958 |
| 2025-03-20 | $24.39 | $24.43 | $24.30 | $24.32 | $24.32 | 37,427 |
| 2025-03-19 | $24.24 | $24.38 | $24.23 | $24.37 | $24.37 | 18,212 |
| 2025-03-18 | $24.19 | $24.26 | $24.17 | $24.25 | $24.25 | 18,141 |
| 2025-03-17 | $24.22 | $24.24 | $24.20 | $24.24 | $24.24 | 35,326 |
| 2025-03-14 | $24.17 | $24.20 | $24.17 | $24.17 | $24.17 | 18,893 |
| 2025-03-13 | $24.16 | $24.17 | $24.12 | $24.16 | $24.16 | 28,302 |
| 2025-03-12 | $24.20 | $24.24 | $24.18 | $24.20 | $24.20 | 35,199 |
| 2025-03-11 | $24.26 | $24.26 | $24.15 | $24.17 | $24.17 | 89,419 |
| 2025-03-10 | $24.27 | $24.30 | $24.23 | $24.26 | $24.26 | 17,685 |
| 2025-03-07 | $24.26 | $24.28 | $24.23 | $24.27 | $24.27 | 18,577 |
| 2025-03-06 | $24.22 | $24.23 | $24.18 | $24.20 | $24.20 | 19,872 |
| 2025-03-05 | $24.39 | $24.39 | $24.30 | $24.34 | $24.34 | 30,079 |
| 2025-03-04 | $24.37 | $24.39 | $24.31 | $24.39 | $24.39 | 101,067 |
| 2025-03-03 | $24.34 | $24.40 | $24.32 | $24.38 | $24.38 | 45,513 |
| 2025-02-28 | $24.45 | $24.56 | $24.43 | $24.56 | $24.44 | 42,231 |
| 2025-02-27 | $24.45 | $24.45 | $24.37 | $24.37 | $24.25 | 87,071 |
| 2025-02-26 | $24.45 | $24.49 | $24.44 | $24.49 | $24.37 | 85,054 |
| 2025-02-25 | $24.35 | $24.41 | $24.35 | $24.40 | $24.28 | 49,351 |
| 2025-02-24 | $24.23 | $24.31 | $24.23 | $24.27 | $24.15 | 59,331 |
| 2025-02-21 | $24.24 | $24.29 | $24.23 | $24.25 | $24.13 | 16,200 |
| 2025-02-20 | $24.16 | $24.22 | $24.16 | $24.21 | $24.09 | 42,590 |
| 2025-02-19 | $24.12 | $24.19 | $24.12 | $24.16 | $24.04 | 41,231 |
| 2025-02-18 | $24.30 | $24.30 | $24.16 | $24.19 | $24.07 | 46,308 |
| 2025-02-14 | $24.29 | $24.32 | $24.28 | $24.30 | $24.18 | 40,198 |
| 2025-02-13 | $24.13 | $24.22 | $24.11 | $24.20 | $24.08 | 68,163 |
| 2025-02-12 | $23.91 | $24.05 | $23.90 | $23.99 | $23.87 | 111,641 |
| 2025-02-11 | $24.11 | $24.11 | $24.06 | $24.08 | $23.96 | 31,139 |
| 2025-02-10 | $24.18 | $24.23 | $24.15 | $24.18 | $24.06 | 33,873 |
| 2025-02-07 | $24.23 | $24.23 | $24.14 | $24.19 | $24.07 | 25,098 |
| 2025-02-06 | $24.26 | $24.29 | $24.24 | $24.28 | $24.16 | 53,953 |
| 2025-02-05 | $24.21 | $24.29 | $24.21 | $24.27 | $24.15 | 34,407 |
| 2025-02-04 | $24.05 | $24.17 | $24.04 | $24.16 | $24.04 | 33,226 |
| 2025-02-03 | $23.94 | $24.10 | $23.94 | $24.09 | $24.09 | 19,269 |
| 2025-01-31 | $24.24 | $24.29 | $24.09 | $24.09 | $23.98 | 21,283 |
| 2025-01-30 | $24.25 | $24.27 | $24.20 | $24.23 | $24.12 | 45,769 |
| 2025-01-29 | $24.22 | $24.22 | $24.07 | $24.16 | $24.05 | 26,458 |
| 2025-01-28 | $24.13 | $24.17 | $24.12 | $24.17 | $24.06 | 28,624 |
| 2025-01-27 | $24.13 | $24.17 | $24.12 | $24.16 | $24.05 | 63,902 |
| 2025-01-24 | $24.08 | $24.11 | $24.06 | $24.10 | $24.10 | 45,623 |
| 2025-01-23 | $23.97 | $24.06 | $23.97 | $24.05 | $24.05 | 83,056 |
| 2025-01-22 | $24.16 | $24.16 | $24.06 | $24.07 | $24.07 | 35,495 |
| 2025-01-21 | $24.10 | $24.16 | $24.08 | $24.16 | $24.16 | 130,581 |
| 2025-01-17 | $24.03 | $24.06 | $23.97 | $24.00 | $24.00 | 103,311 |
| 2025-01-16 | $23.92 | $24.00 | $23.90 | $23.94 | $23.94 | 310,474 |
| 2025-01-15 | $23.99 | $24.14 | $23.93 | $23.99 | $23.99 | 177,211 |
| 2025-01-14 | $23.72 | $23.86 | $23.69 | $23.75 | $23.75 | 449,057 |
| 2025-01-13 | $23.67 | $23.77 | $23.64 | $23.72 | $23.72 | 2,177,266 |
| 2025-01-10 | $23.86 | $23.86 | $23.71 | $23.72 | $23.72 | 125,543 |
| 2025-01-08 | $23.77 | $23.86 | $23.75 | $23.86 | $23.86 | 346,261 |
| 2025-01-07 | $23.93 | $23.95 | $23.80 | $23.84 | $23.84 | 13,824 |
| 2025-01-06 | $23.94 | $23.95 | $23.87 | $23.91 | $23.91 | 17,856 |
| 2025-01-03 | $23.95 | $23.98 | $23.91 | $23.91 | $23.91 | 9,922 |
| 2025-01-02 | $23.86 | $23.90 | $23.78 | $23.83 | $23.83 | 9,919 |
| 2024-12-31 | $23.85 | $23.86 | $23.72 | $23.78 | $23.78 | 11,169 |
| 2024-12-30 | $23.88 | $23.90 | $23.85 | $23.85 | $23.85 | 12,140 |
| 2024-12-27 | $23.82 | $23.86 | $23.79 | $23.83 | $23.83 | 7,842 |
| 2024-12-26 | $23.84 | $23.91 | $23.84 | $23.91 | $23.91 | 7,479 |
| 2024-12-24 | $23.81 | $23.91 | $23.79 | $23.91 | $23.91 | 6,261 |
| 2024-12-23 | $23.82 | $23.84 | $23.77 | $23.81 | $23.81 | 9,142 |
| 2024-12-20 | $23.84 | $23.94 | $23.84 | $23.84 | $23.84 | 16,402 |
| 2024-12-19 | $23.78 | $23.82 | $23.70 | $23.70 | $23.70 | 13,583 |
| 2024-12-18 | $24.28 | $24.29 | $23.92 | $23.97 | $23.82 | 11,554 |
| 2024-12-17 | $24.24 | $24.32 | $24.24 | $24.31 | $24.16 | 11,871 |
| 2024-12-16 | $24.33 | $24.34 | $24.26 | $24.31 | $24.31 | 13,600 |
| 2024-12-13 | $24.39 | $24.39 | $24.27 | $24.27 | $24.27 | 21,732 |
| 2024-12-12 | $24.50 | $24.51 | $24.40 | $24.40 | $24.40 | 18,943 |
| 2024-12-11 | $24.58 | $24.58 | $24.53 | $24.53 | $24.53 | 15,011 |
| 2024-12-10 | $24.55 | $24.56 | $24.51 | $24.55 | $24.55 | 21,446 |
| 2024-12-09 | $24.61 | $24.61 | $24.57 | $24.57 | $24.57 | 23,741 |
| 2024-12-06 | $24.63 | $24.65 | $24.58 | $24.63 | $24.63 | 9,762 |
| 2024-12-05 | $24.51 | $24.58 | $24.50 | $24.54 | $24.54 | 20,208 |
| 2024-12-04 | $24.40 | $24.53 | $24.40 | $24.50 | $24.50 | 11,893 |
| 2024-12-03 | $24.47 | $24.47 | $24.42 | $24.45 | $24.45 | 18,251 |
| 2024-12-02 | $24.48 | $24.59 | $24.38 | $24.44 | $24.44 | 29,269 |
| 2024-11-29 | $24.56 | $24.58 | $24.53 | $24.58 | $24.58 | 5,561 |
| 2024-11-27 | $24.51 | $24.54 | $24.49 | $24.50 | $24.50 | 10,105 |
| 2024-11-26 | $24.38 | $24.44 | $24.38 | $24.44 | $24.44 | 11,956 |
| 2024-11-25 | $24.42 | $24.48 | $24.42 | $24.48 | $24.48 | 18,094 |
| 2024-11-22 | $24.25 | $24.28 | $24.24 | $24.24 | $24.24 | 12,313 |
| 2024-11-21 | $24.28 | $24.31 | $24.27 | $24.28 | $24.28 | 15,259 |
| 2024-11-20 | $24.20 | $24.31 | $24.18 | $24.27 | $24.27 | 61,111 |
| 2024-11-19 | $24.13 | $24.26 | $24.12 | $24.25 | $24.25 | 15,992 |
| 2024-11-18 | $24.04 | $24.14 | $24.04 | $24.12 | $24.12 | 19,060 |
| 2024-11-15 | $24.06 | $24.13 | $24.04 | $24.12 | $24.12 | 11,712 |
| 2024-11-14 | $24.22 | $24.26 | $24.18 | $24.18 | $24.18 | 16,356 |
| 2024-11-13 | $24.28 | $24.28 | $24.19 | $24.21 | $24.21 | 32,371 |
| 2024-11-12 | $24.33 | $24.33 | $24.20 | $24.24 | $24.24 | 62,745 |
| 2024-11-11 | $24.37 | $24.42 | $24.37 | $24.41 | $24.41 | 10,962 |
| 2024-11-08 | $24.44 | $24.46 | $24.40 | $24.45 | $24.45 | 32,073 |
| 2024-11-07 | $24.21 | $24.44 | $24.21 | $24.38 | $24.38 | 12,081 |
| 2024-11-06 | $23.97 | $24.19 | $23.97 | $24.13 | $24.13 | 25,849 |
| 2024-11-05 | $24.06 | $24.17 | $24.02 | $24.16 | $24.16 | 13,802 |
| 2024-11-04 | $24.13 | $24.16 | $24.07 | $24.08 | $24.08 | 15,775 |
| 2024-11-01 | $24.17 | $24.17 | $24.02 | $24.02 | $24.02 | 11,956 |
| 2024-10-31 | $24.25 | $24.31 | $24.19 | $24.24 | $24.12 | 6,853 |
| 2024-10-30 | $24.42 | $24.42 | $24.35 | $24.35 | $24.35 | 11,253 |
| 2024-10-29 | $24.29 | $24.39 | $24.28 | $24.39 | $24.39 | 6,848 |
| 2024-10-28 | $24.32 | $24.34 | $24.28 | $24.33 | $24.33 | 21,358 |
| 2024-10-25 | $24.40 | $24.41 | $24.31 | $24.31 | $24.31 | 12,659 |
| 2024-10-24 | $24.33 | $24.38 | $24.24 | $24.33 | $24.33 | 17,503 |
| 2024-10-23 | $24.26 | $24.32 | $24.23 | $24.27 | $24.27 | 6,735 |
| 2024-10-22 | $24.39 | $24.40 | $24.32 | $24.34 | $24.34 | 20,355 |
| 2024-10-21 | $24.54 | $24.54 | $24.40 | $24.42 | $24.42 | 10,245 |
| 2024-10-18 | $24.65 | $24.68 | $24.65 | $24.65 | $24.65 | 11,517 |
| 2024-10-17 | $24.68 | $24.68 | $24.62 | $24.63 | $24.63 | 23,783 |
| 2024-10-16 | $24.73 | $24.77 | $24.73 | $24.75 | $24.75 | 10,274 |
| 2024-10-15 | $24.66 | $24.70 | $24.65 | $24.68 | $24.68 | 7,553 |
| 2024-10-14 | $24.56 | $24.69 | $24.56 | $24.69 | $24.69 | 10,660 |
| 2024-10-11 | $24.56 | $24.63 | $24.56 | $24.58 | $24.58 | 14,513 |
| 2024-10-10 | $24.57 | $24.61 | $24.54 | $24.59 | $24.59 | 16,901 |
| 2024-10-09 | $24.62 | $24.66 | $24.58 | $24.61 | $24.61 | 61,097 |
| 2024-10-08 | $24.62 | $24.66 | $24.62 | $24.66 | $24.66 | 6,516 |
| 2024-10-07 | $24.68 | $24.69 | $24.61 | $24.63 | $24.63 | 8,312 |
| 2024-10-04 | $24.79 | $24.79 | $24.72 | $24.75 | $24.75 | 13,533 |
| 2024-10-03 | $24.91 | $24.93 | $24.85 | $24.87 | $24.87 | 9,433 |
| 2024-10-02 | $24.93 | $24.98 | $24.90 | $24.98 | $24.98 | 30,293 |
| 2024-10-01 | $25.03 | $25.05 | $25.01 | $25.01 | $25.01 | 16,565 |
| 2024-09-30 | $25.10 | $25.14 | $25.04 | $25.11 | $24.98 | 32,965 |
| 2024-09-27 | $25.08 | $25.10 | $25.07 | $25.08 | $24.95 | 23,446 |
| 2024-09-26 | $25.04 | $25.05 | $24.98 | $25.01 | $24.88 | 1,607,973 |
| 2024-09-25 | $25.05 | $25.05 | $25.00 | $25.01 | $24.87 | 13,988 |
| 2024-09-24 | $25.01 | $25.09 | $25.01 | $25.07 | $24.93 | 9,658 |
| 2024-09-23 | $25.02 | $25.07 | $24.99 | $25.03 | $25.03 | 11,772 |
| 2024-09-20 | $25.08 | $25.12 | $25.02 | $25.11 | $25.11 | 16,545 |
| 2024-09-19 | $25.10 | $25.15 | $25.10 | $25.14 | $25.14 | 11,062 |
| 2024-09-18 | $25.06 | $25.22 | $25.04 | $25.05 | $25.05 | 11,191 |
| 2024-09-17 | $25.12 | $25.15 | $25.08 | $25.13 | $25.13 | 12,703 |
| 2024-09-16 | $25.01 | $25.12 | $25.01 | $25.11 | $25.11 | 17,371 |
| 2024-09-13 | $24.93 | $25.00 | $24.91 | $24.98 | $24.98 | 16,272 |
| 2024-09-12 | $24.82 | $24.89 | $24.81 | $24.89 | $24.89 | 13,006 |
| 2024-09-11 | $24.76 | $24.87 | $24.73 | $24.85 | $24.85 | 17,305 |
| 2024-09-10 | $24.77 | $24.82 | $24.71 | $24.82 | $24.82 | 76,053 |
| 2024-09-09 | $24.74 | $24.80 | $24.71 | $24.77 | $24.77 | 22,483 |
| 2024-09-06 | $24.78 | $24.78 | $24.67 | $24.69 | $24.69 | 11,910 |
| 2024-09-05 | $24.74 | $24.78 | $24.68 | $24.75 | $24.75 | 14,950 |
| 2024-09-04 | $24.62 | $24.70 | $24.62 | $24.69 | $24.69 | 35,113 |
| 2024-09-03 | $24.63 | $24.63 | $24.56 | $24.57 | $24.57 | 21,792 |
| 2024-08-30 | $24.78 | $24.78 | $24.71 | $24.74 | $24.62 | 8,607 |
| 2024-08-29 | $24.75 | $24.80 | $24.69 | $24.76 | $24.64 | 13,449 |
| 2024-08-28 | $24.80 | $24.83 | $24.76 | $24.78 | $24.66 | 7,583 |
| 2024-08-27 | $24.78 | $24.85 | $24.78 | $24.81 | $24.70 | 11,705 |
| 2024-08-26 | $24.86 | $24.87 | $24.82 | $24.86 | $24.74 | 8,264 |
| 2024-08-23 | $24.72 | $24.89 | $24.67 | $24.86 | $24.74 | 20,290 |
| 2024-08-22 | $24.74 | $24.75 | $24.63 | $24.63 | $24.63 | 25,602 |
| 2024-08-21 | $24.77 | $24.87 | $24.76 | $24.82 | $24.82 | 92,700 |
| 2024-08-20 | $24.72 | $24.76 | $24.68 | $24.75 | $24.75 | 9,662 |
| 2024-08-19 | $24.59 | $24.69 | $24.59 | $24.69 | $24.69 | 13,115 |
| 2024-08-16 | $24.55 | $24.61 | $24.55 | $24.61 | $24.61 | 8,642 |
| 2024-08-15 | $24.46 | $24.54 | $24.41 | $24.51 | $24.51 | 13,029 |
| 2024-08-14 | $24.49 | $24.56 | $24.49 | $24.53 | $24.53 | 15,091 |
| 2024-08-13 | $24.38 | $24.49 | $24.38 | $24.46 | $24.46 | 12,098 |
| 2024-08-12 | $24.34 | $24.35 | $24.31 | $24.35 | $24.35 | 11,780 |
| 2024-08-09 | $24.30 | $24.38 | $24.30 | $24.35 | $24.35 | 62,137 |
| 2024-08-08 | $24.16 | $24.25 | $24.15 | $24.25 | $24.25 | 11,142 |
| 2024-08-07 | $24.24 | $24.24 | $24.10 | $24.15 | $24.15 | 13,149 |
| 2024-08-06 | $24.22 | $24.23 | $24.10 | $24.10 | $24.10 | 10,829 |
| 2024-08-05 | $24.20 | $24.25 | $24.18 | $24.20 | $24.20 | 13,052 |
| 2024-08-02 | $24.28 | $24.39 | $24.28 | $24.39 | $24.39 | 9,558 |
| 2024-08-01 | $24.23 | $24.29 | $24.20 | $24.23 | $24.23 | 9,652 |
| 2024-07-31 | $24.27 | $24.32 | $24.23 | $24.32 | $24.20 | 13,009 |
| 2024-07-30 | $24.20 | $24.22 | $24.14 | $24.22 | $24.10 | 10,350 |
| 2024-07-29 | $24.22 | $24.22 | $24.16 | $24.18 | $24.06 | 11,300 |
| 2024-07-26 | $24.17 | $24.18 | $24.13 | $24.15 | $24.15 | 13,138 |
| 2024-07-25 | $24.04 | $24.10 | $24.02 | $24.05 | $24.05 | 25,606 |
| 2024-07-24 | $24.07 | $24.13 | $23.98 | $23.98 | $23.98 | 25,630 |
| 2024-07-23 | $24.17 | $24.17 | $24.09 | $24.09 | $24.09 | 8,043 |
| 2024-07-22 | $24.11 | $24.17 | $24.09 | $24.13 | $24.13 | 44,573 |
| 2024-07-19 | $24.06 | $24.07 | $24.02 | $24.04 | $24.04 | 5,590 |
| 2024-07-18 | $24.19 | $24.22 | $24.09 | $24.09 | $24.09 | 30,267 |
| 2024-07-17 | $24.18 | $24.24 | $24.18 | $24.22 | $24.22 | 9,824 |
| 2024-07-16 | $24.22 | $24.30 | $24.21 | $24.26 | $24.26 | 20,268 |
| 2024-07-15 | $24.24 | $24.24 | $24.15 | $24.16 | $24.16 | 24,353 |
| 2024-07-12 | $24.19 | $24.29 | $24.19 | $24.27 | $24.27 | 13,367 |
| 2024-07-11 | $24.24 | $24.25 | $24.19 | $24.22 | $24.22 | 23,174 |
| 2024-07-10 | $24.02 | $24.16 | $24.02 | $24.09 | $24.09 | 40,291 |
| 2024-07-09 | $24.01 | $24.01 | $23.95 | $23.99 | $23.99 | 11,299 |
| 2024-07-08 | $24.07 | $24.08 | $24.02 | $24.08 | $24.08 | 10,237 |
| 2024-07-05 | $23.97 | $24.05 | $23.97 | $24.05 | $24.05 | 37,677 |
| 2024-07-03 | $23.80 | $23.91 | $23.79 | $23.90 | $23.90 | 10,385 |
| 2024-07-02 | $23.62 | $23.74 | $23.62 | $23.73 | $23.73 | 10,468 |
| 2024-07-01 | $23.64 | $23.66 | $23.55 | $23.61 | $23.61 | 26,592 |
| 2024-06-28 | $24.02 | $24.02 | $23.82 | $23.82 | $23.82 | 9,567 |
| 2024-06-27 | $23.97 | $24.01 | $23.96 | $23.99 | $23.99 | 12,076 |
| 2024-06-26 | $23.93 | $23.95 | $23.90 | $23.95 | $23.95 | 13,803 |
| 2024-06-25 | $24.04 | $24.06 | $23.99 | $24.05 | $24.05 | 15,991 |
| 2024-06-24 | $24.01 | $24.06 | $24.01 | $24.06 | $24.06 | 35,704 |
| 2024-06-21 | $23.99 | $24.05 | $23.98 | $24.04 | $24.04 | 7,129 |
| 2024-06-20 | $23.93 | $24.01 | $23.93 | $23.97 | $23.97 | 13,168 |
| 2024-06-18 | $23.99 | $24.12 | $23.98 | $24.12 | $24.12 | 26,454 |
| 2024-06-17 | $23.89 | $23.98 | $23.87 | $23.96 | $23.96 | 18,785 |
| 2024-06-14 | $23.99 | $24.02 | $23.97 | $23.98 | $23.98 | 5,127 |
| 2024-06-13 | $24.06 | $24.09 | $24.02 | $24.07 | $24.07 | 10,058 |
| 2024-06-12 | $24.06 | $24.11 | $23.99 | $23.99 | $23.99 | 15,186 |
| 2024-06-11 | $23.82 | $23.95 | $23.81 | $23.92 | $23.92 | 33,005 |
| 2024-06-10 | $23.82 | $23.84 | $23.78 | $23.82 | $23.82 | 12,350 |
| 2024-06-07 | $23.84 | $23.92 | $23.82 | $23.82 | $23.82 | 11,560 |
| 2024-06-06 | $23.98 | $24.02 | $23.97 | $24.02 | $24.02 | 8,651 |
| 2024-06-05 | $23.93 | $24.03 | $23.89 | $24.03 | $24.03 | 10,847 |
| 2024-06-04 | $23.86 | $23.98 | $23.86 | $23.98 | $23.98 | 20,214 |
| 2024-06-03 | $23.81 | $23.93 | $23.81 | $23.86 | $23.86 | 8,130 |
| 2024-05-31 | $23.91 | $23.94 | $23.84 | $23.94 | $23.83 | 12,453 |
| 2024-05-30 | $23.76 | $23.83 | $23.76 | $23.82 | $23.71 | 8,218 |
| 2024-05-29 | $23.68 | $23.71 | $23.66 | $23.69 | $23.58 | 11,166 |
| 2024-05-28 | $23.88 | $23.90 | $23.75 | $23.78 | $23.67 | 13,545 |
| 2024-05-24 | $23.89 | $23.95 | $23.84 | $23.94 | $23.94 | 11,445 |
| 2024-05-23 | $23.97 | $23.97 | $23.83 | $23.87 | $23.87 | 6,471 |
| 2024-05-22 | $24.01 | $24.03 | $23.95 | $23.99 | $23.99 | 9,439 |
| 2024-05-21 | $24.05 | $24.07 | $24.02 | $24.06 | $24.06 | 7,255 |
| 2024-05-20 | $24.00 | $24.04 | $24.00 | $24.03 | $24.03 | 10,578 |
| 2024-05-17 | $23.99 | $24.02 | $23.99 | $24.02 | $24.02 | 9,351 |
| 2024-05-16 | $24.13 | $24.13 | $24.06 | $24.07 | $24.07 | 17,246 |
| 2024-05-15 | $24.00 | $24.14 | $24.00 | $24.14 | $24.14 | 11,327 |
| 2024-05-14 | $23.86 | $23.90 | $23.84 | $23.89 | $23.89 | 13,495 |
| 2024-05-13 | $23.84 | $23.87 | $23.83 | $23.85 | $23.85 | 10,221 |
| 2024-05-10 | $23.83 | $23.84 | $23.78 | $23.82 | $23.82 | 32,960 |
| 2024-05-09 | $23.73 | $23.85 | $23.73 | $23.85 | $23.85 | 5,723 |
| 2024-05-08 | $23.75 | $23.81 | $23.75 | $23.76 | $23.76 | 10,266 |
| 2024-05-07 | $23.88 | $23.93 | $23.87 | $23.89 | $23.89 | 9,733 |
| 2024-05-06 | $23.76 | $23.86 | $23.76 | $23.84 | $23.84 | 8,913 |
| 2024-05-03 | $23.79 | $23.90 | $23.71 | $23.90 | $23.90 | 41,149 |
| 2024-05-02 | $23.40 | $23.61 | $23.40 | $23.59 | $23.59 | 11,721 |
| 2024-05-01 | $23.36 | $23.52 | $23.33 | $23.38 | $23.38 | 12,481 |
| 2024-04-30 | $23.54 | $23.57 | $23.45 | $23.45 | $23.33 | 12,361 |
| 2024-04-29 | $23.57 | $23.67 | $23.56 | $23.67 | $23.55 | 13,263 |
| 2024-04-26 | $23.45 | $23.54 | $23.45 | $23.53 | $23.41 | 12,511 |
| 2024-04-25 | $23.36 | $23.44 | $23.34 | $23.42 | $23.31 | 16,434 |
| 2024-04-24 | $23.53 | $23.53 | $23.44 | $23.53 | $23.41 | 25,326 |
| 2024-04-23 | $23.63 | $23.65 | $23.60 | $23.62 | $23.62 | 22,789 |
| 2024-04-22 | $23.48 | $23.61 | $23.48 | $23.59 | $23.59 | 11,183 |
| 2024-04-19 | $23.47 | $23.52 | $23.46 | $23.48 | $23.48 | 27,918 |
| 2024-04-18 | $23.47 | $23.49 | $23.41 | $23.45 | $23.45 | 16,640 |
| 2024-04-17 | $23.49 | $23.53 | $23.46 | $23.51 | $23.51 | 13,437 |
| 2024-04-16 | $23.34 | $23.37 | $23.31 | $23.35 | $23.35 | 13,460 |
| 2024-04-15 | $23.55 | $23.55 | $23.39 | $23.43 | $23.43 | 12,115 |
| 2024-04-12 | $23.76 | $23.76 | $23.67 | $23.69 | $23.69 | 11,486 |
| 2024-04-11 | $23.76 | $23.76 | $23.65 | $23.71 | $23.71 | 10,171 |
| 2024-04-10 | $23.89 | $23.91 | $23.73 | $23.77 | $23.77 | 10,688 |
| 2024-04-09 | $23.99 | $24.14 | $23.99 | $24.13 | $24.13 | 21,397 |
| 2024-04-08 | $23.92 | $23.98 | $23.92 | $23.96 | $23.96 | 11,851 |
| 2024-04-05 | $23.89 | $23.99 | $23.89 | $23.93 | $23.93 | 10,333 |
| 2024-04-04 | $24.06 | $24.07 | $23.98 | $23.99 | $23.99 | 17,690 |
| 2024-04-03 | $23.85 | $23.98 | $23.83 | $23.94 | $23.94 | 13,026 |
| 2024-04-02 | $23.81 | $23.97 | $23.80 | $23.97 | $23.97 | 58,017 |
| 2024-04-01 | $23.92 | $23.95 | $23.87 | $23.95 | $23.95 | 38,573 |
| 2024-03-28 | $24.22 | $24.22 | $24.16 | $24.17 | $24.17 | 15,730 |
| 2024-03-27 | $24.17 | $24.30 | $24.17 | $24.30 | $24.30 | 2,084,814 |
| 2024-03-26 | $24.18 | $24.20 | $24.16 | $24.19 | $24.19 | 37,201 |
| 2024-03-25 | $24.16 | $24.18 | $24.15 | $24.17 | $24.17 | 32,998 |
| 2024-03-22 | $24.24 | $24.25 | $24.20 | $24.22 | $24.22 | 42,024 |
| 2024-03-21 | $24.27 | $24.27 | $24.13 | $24.16 | $24.16 | 50,060 |
| 2024-03-20 | $24.02 | $24.23 | $23.99 | $24.23 | $24.23 | 36,910 |
| 2024-03-19 | $23.92 | $24.00 | $23.92 | $23.97 | $23.97 | 21,053 |
| 2024-03-18 | $23.88 | $23.91 | $23.86 | $23.90 | $23.90 | 29,852 |
| 2024-03-15 | $23.92 | $23.93 | $23.88 | $23.89 | $23.89 | 35,185 |
| 2024-03-14 | $24.04 | $24.05 | $23.93 | $23.94 | $23.94 | 25,823 |
| 2024-03-13 | $24.06 | $24.14 | $24.06 | $24.14 | $24.14 | 43,945 |
| 2024-03-12 | $24.05 | $24.08 | $24.04 | $24.07 | $24.07 | 25,114 |
| 2024-03-11 | $24.10 | $24.13 | $24.08 | $24.11 | $24.11 | 13,798 |
| 2024-03-08 | $24.14 | $24.18 | $24.11 | $24.12 | $24.12 | 16,395 |
| 2024-03-07 | $24.12 | $24.12 | $24.04 | $24.11 | $24.11 | 12,135 |
| 2024-03-06 | $24.03 | $24.09 | $24.03 | $24.05 | $24.05 | 10,515 |
| 2024-03-05 | $23.96 | $24.02 | $23.96 | $24.00 | $24.00 | 10,228 |
| 2024-03-04 | $23.91 | $23.94 | $23.87 | $23.90 | $23.90 | 23,767 |
| 2024-03-01 | $23.88 | $24.01 | $23.81 | $24.00 | $24.00 | 11,281 |
| 2024-02-29 | $24.01 | $24.01 | $23.97 | $24.00 | $23.89 | 12,826 |
| 2024-02-28 | $23.88 | $23.96 | $23.88 | $23.95 | $23.84 | 37,515 |
| 2024-02-27 | $23.90 | $23.91 | $23.84 | $23.84 | $23.73 | 10,374 |
| 2024-02-26 | $23.99 | $23.99 | $23.92 | $23.94 | $23.83 | 10,104 |
| 2024-02-23 | $23.87 | $24.00 | $23.87 | $23.98 | $23.98 | 15,082 |
| 2024-02-22 | $23.80 | $23.86 | $23.77 | $23.83 | $23.83 | 13,349 |
| 2024-02-21 | $23.78 | $23.79 | $23.70 | $23.73 | $23.73 | 15,924 |
| 2024-02-20 | $23.72 | $23.80 | $23.72 | $23.76 | $23.76 | 40,656 |
| 2024-02-16 | $23.74 | $23.81 | $23.74 | $23.77 | $23.77 | 30,536 |
| 2024-02-15 | $23.85 | $23.91 | $23.84 | $23.91 | $23.91 | 56,207 |
| 2024-02-14 | $23.65 | $23.73 | $23.64 | $23.72 | $23.72 | 8,995 |
| 2024-02-13 | $23.66 | $23.87 | $23.59 | $23.59 | $23.59 | 59,862 |
| 2024-02-12 | $23.85 | $23.90 | $23.84 | $23.87 | $23.87 | 23,828 |
| 2024-02-09 | $23.80 | $23.84 | $23.77 | $23.82 | $23.82 | 36,414 |
| 2024-02-08 | $23.84 | $23.86 | $23.81 | $23.81 | $23.81 | 12,670 |
| 2024-02-07 | $23.82 | $23.91 | $23.82 | $23.86 | $23.86 | 72,211 |
| 2024-02-06 | $23.78 | $23.90 | $23.78 | $23.87 | $23.87 | 37,416 |
| 2024-02-05 | $23.73 | $23.73 | $23.66 | $23.70 | $23.70 | 22,121 |
| 2024-02-02 | $23.91 | $23.91 | $23.85 | $23.88 | $23.88 | 16,250 |
| 2024-02-01 | $24.04 | $24.15 | $24.02 | $24.10 | $24.10 | 52,848 |
| 2024-01-31 | $24.05 | $24.09 | $23.97 | $24.01 | $23.92 | 16,251 |
| 2024-01-30 | $23.97 | $23.99 | $23.89 | $23.99 | $23.90 | 12,000 |
| 2024-01-29 | $23.87 | $23.95 | $23.84 | $23.93 | $23.84 | 14,024 |
| 2024-01-26 | $23.78 | $23.86 | $23.78 | $23.83 | $23.83 | 23,097 |
| 2024-01-25 | $23.74 | $23.88 | $23.70 | $23.84 | $23.84 | 29,931 |
| 2024-01-24 | $23.80 | $23.80 | $23.65 | $23.67 | $23.67 | 10,055 |
| 2024-01-23 | $23.76 | $23.76 | $23.65 | $23.70 | $23.70 | 17,726 |
| 2024-01-22 | $23.87 | $23.88 | $23.81 | $23.86 | $23.86 | 23,458 |
| 2024-01-19 | $23.79 | $23.86 | $23.76 | $23.83 | $23.83 | 11,181 |
| 2024-01-18 | $23.87 | $23.95 | $23.79 | $23.79 | $23.79 | 24,680 |
| 2024-01-17 | $23.88 | $23.98 | $23.78 | $23.88 | $23.88 | 59,513 |
| 2024-01-16 | $24.08 | $24.08 | $23.90 | $23.95 | $23.95 | 207,546 |
| 2024-01-12 | $24.12 | $24.23 | $24.09 | $24.16 | $24.16 | 58,089 |
| 2024-01-11 | $24.00 | $24.13 | $23.93 | $24.12 | $24.12 | 1,037,726 |
| 2024-01-10 | $23.91 | $24.04 | $23.90 | $23.95 | $23.95 | 4,246,594 |
| 2024-01-09 | $23.80 | $23.87 | $23.78 | $23.79 | $23.79 | 11,441 |
| 2024-01-08 | $23.88 | $23.90 | $23.77 | $23.84 | $23.84 | 79,112 |
| 2024-01-05 | $23.95 | $23.98 | $23.82 | $23.82 | $23.82 | 2,915 |
| 2024-01-04 | $23.91 | $23.94 | $23.88 | $23.91 | $23.91 | 9,404 |
| 2024-01-03 | $23.94 | $24.02 | $23.91 | $24.02 | $24.02 | 4,322 |
| 2024-01-02 | $24.19 | $24.19 | $24.12 | $24.13 | $24.13 | 20,997 |
| 2023-12-29 | $24.39 | $24.39 | $24.36 | $24.36 | $24.36 | 1,145 |
| 2023-12-28 | $24.47 | $24.47 | $24.39 | $24.42 | $24.42 | 5,743 |
| 2023-12-27 | $24.39 | $24.50 | $24.39 | $24.46 | $24.46 | 3,083 |
| 2023-12-26 | $24.30 | $24.36 | $24.30 | $24.36 | $24.36 | 2,450 |
| 2023-12-22 | $24.37 | $24.38 | $24.31 | $24.31 | $24.31 | 18,771 |
| 2023-12-21 | $24.38 | $24.40 | $24.30 | $24.33 | $24.33 | 16,886 |
| 2023-12-20 | $24.30 | $24.39 | $24.20 | $24.32 | $24.32 | 64,720 |
| 2023-12-19 | $24.27 | $24.36 | $24.27 | $24.29 | $24.29 | 140,394 |
| 2023-12-18 | $24.20 | $24.24 | $24.18 | $24.23 | $24.23 | 179,515 |
| 2023-12-15 | $24.35 | $24.35 | $24.31 | $24.31 | $24.20 | 2,992 |
| 2023-12-14 | $24.25 | $24.34 | $24.25 | $24.34 | $24.22 | 3,716 |
| 2023-12-13 | $23.72 | $24.05 | $23.72 | $24.05 | $23.94 | 746 |
| 2023-12-12 | $23.61 | $23.67 | $23.60 | $23.67 | $23.56 | 17,962 |
| 2023-12-11 | $23.64 | $23.64 | $23.64 | $23.64 | $23.53 | 80 |
| 2023-12-08 | $23.62 | $23.66 | $23.58 | $23.64 | $23.53 | 12,028 |
| 2023-12-07 | $23.78 | $23.82 | $23.77 | $23.77 | $23.66 | 9,493 |
| 2023-12-06 | $23.78 | $23.79 | $23.74 | $23.75 | $23.64 | 5,066 |
| 2023-12-05 | $23.57 | $23.66 | $23.57 | $23.63 | $23.52 | 7,839 |
| 2023-12-04 | $23.49 | $23.52 | $23.49 | $23.52 | $23.41 | 1,379 |
| 2023-12-01 | $23.45 | $23.63 | $23.45 | $23.63 | $23.53 | 2,339 |
| 2023-11-30 | $23.45 | $23.45 | $23.42 | $23.42 | $23.21 | 746 |
| 2023-11-29 | $23.46 | $23.58 | $23.46 | $23.57 | $23.35 | 13,732 |
| 2023-11-28 | $23.27 | $23.40 | $23.27 | $23.40 | $23.19 | 2,311 |
| 2023-11-27 | $23.15 | $23.28 | $23.15 | $23.25 | $23.04 | 6,091 |
| 2023-11-24 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 228 |
| 2023-11-22 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 126 |
| 2023-11-21 | $23.18 | $23.18 | $23.14 | $23.14 | $23.14 | 5,768 |
| 2023-11-20 | $23.07 | $23.12 | $23.04 | $23.05 | $23.05 | 21,384 |
| 2023-11-17 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 99 |
| 2023-11-16 | $22.87 | $22.96 | $22.87 | $22.96 | $22.96 | 2,877 |
| 2023-11-15 | $22.88 | $22.88 | $22.80 | $22.83 | $22.83 | 8,042 |
| 2023-11-14 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 851 |
| 2023-11-13 | $22.50 | $22.52 | $22.49 | $22.52 | $22.52 | 2,837 |
| 2023-11-10 | $22.59 | $22.63 | $22.57 | $22.62 | $22.62 | 1,641 |
| 2023-11-09 | $22.54 | $22.55 | $22.54 | $22.55 | $22.55 | 538 |
| 2023-11-08 | $22.70 | $22.78 | $22.69 | $22.76 | $22.76 | 7,174 |
| 2023-11-07 | $22.70 | $22.70 | $22.69 | $22.70 | $22.70 | 503 |
| 2023-11-06 | $22.71 | $22.71 | $22.61 | $22.61 | $22.61 | 247 |
| 2023-11-03 | $22.85 | $22.85 | $22.80 | $22.80 | $22.80 | 725 |
| 2023-11-02 | $22.56 | $22.59 | $22.56 | $22.59 | $22.59 | 206 |
| 2023-11-01 | $22.28 | $22.34 | $22.20 | $22.34 | $22.34 | 4,894 |
| 2023-10-31 | $22.23 | $22.23 | $22.22 | $22.22 | $22.11 | 379 |
| 2023-10-30 | $22.19 | $22.19 | $22.19 | $22.19 | $22.08 | 263 |
| 2023-10-27 | $22.15 | $22.17 | $22.11 | $22.14 | $22.14 | 7,784 |
| 2023-10-26 | $22.09 | $22.16 | $22.09 | $22.15 | $22.15 | 4,064 |
| 2023-10-25 | $22.14 | $22.14 | $22.07 | $22.10 | $22.10 | 4,953 |
| 2023-10-24 | $22.16 | $22.24 | $22.16 | $22.24 | $22.24 | 720 |
| 2023-10-23 | $21.91 | $22.13 | $21.91 | $22.08 | $22.08 | 3,085 |
| 2023-10-20 | $21.94 | $21.96 | $21.94 | $21.95 | $21.95 | 949 |
| 2023-10-19 | $21.98 | $21.98 | $21.86 | $21.86 | $21.86 | 2,469 |
| 2023-10-18 | $21.99 | $22.04 | $21.99 | $21.99 | $21.99 | 8,908 |
| 2023-10-17 | $22.08 | $22.14 | $22.08 | $22.14 | $22.14 | 273 |
| 2023-10-16 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 147 |
| 2023-10-13 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 114 |
| 2023-10-12 | $22.36 | $22.36 | $22.26 | $22.26 | $22.26 | 2,789 |
| 2023-10-11 | $22.44 | $22.46 | $22.44 | $22.46 | $22.46 | 443 |
| 2023-10-10 | $22.23 | $22.34 | $22.23 | $22.28 | $22.28 | 2,199 |
| 2023-10-09 | $22.10 | $22.26 | $22.10 | $22.24 | $22.24 | 8,740 |
| 2023-10-06 | $21.97 | $22.16 | $21.97 | $22.16 | $22.16 | 235 |
| 2023-10-05 | $22.22 | $22.22 | $22.16 | $22.16 | $22.16 | 2,652 |
| 2023-10-04 | $22.07 | $22.17 | $22.06 | $22.17 | $22.17 | 3,432 |
| 2023-10-03 | $22.08 | $22.08 | $22.05 | $22.07 | $22.07 | 3,657 |
| 2023-10-02 | $22.33 | $22.33 | $22.32 | $22.32 | $22.32 | 469 |
| 2023-09-29 | $22.78 | $22.78 | $22.65 | $22.65 | $22.54 | 363 |
| 2023-09-28 | $22.53 | $22.66 | $22.47 | $22.66 | $22.55 | 16,894 |
| 2023-09-27 | $22.72 | $22.72 | $22.61 | $22.65 | $22.53 | 2,917 |
| 2023-09-26 | $22.79 | $22.79 | $22.71 | $22.71 | $22.59 | 700 |
| 2023-09-25 | $22.85 | $22.85 | $22.83 | $22.83 | $22.72 | 795 |
| 2023-09-22 | $22.94 | $22.96 | $22.94 | $22.96 | $22.85 | 1,139 |
| 2023-09-21 | $22.88 | $22.88 | $22.88 | $22.88 | $22.76 | 124 |
| 2023-09-20 | $23.08 | $23.08 | $23.08 | $23.08 | $22.96 | 145 |
| 2023-09-19 | $23.06 | $23.09 | $23.06 | $23.08 | $22.97 | 1,507 |
| 2023-09-18 | $23.08 | $23.12 | $23.08 | $23.12 | $23.00 | 931 |
| 2023-09-15 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 1,179 |
| 2023-09-14 | $23.23 | $23.23 | $23.16 | $23.16 | $23.16 | 4,029 |
| 2023-09-13 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 310 |
| 2023-09-12 | $23.11 | $23.15 | $23.10 | $23.15 | $23.15 | 219 |
| 2023-09-11 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 256 |
| 2023-09-08 | $23.21 | $23.21 | $23.17 | $23.18 | $23.18 | 39,411 |
| 2023-09-07 | $23.10 | $23.16 | $23.10 | $23.16 | $23.16 | 282 |
| 2023-09-06 | $23.06 | $23.08 | $23.06 | $23.06 | $23.06 | 3,303 |
| 2023-09-05 | $23.23 | $23.23 | $23.12 | $23.12 | $23.12 | 362 |
| 2023-09-01 | $23.34 | $23.35 | $23.31 | $23.31 | $23.31 | 570 |
| 2023-08-31 | $23.50 | $23.50 | $23.49 | $23.49 | $23.38 | 120 |
| 2023-08-30 | $23.50 | $23.50 | $23.49 | $23.49 | $23.38 | 594 |
| 2023-08-29 | $23.42 | $23.53 | $23.41 | $23.53 | $23.42 | 5,945 |
| 2023-08-28 | $23.32 | $23.32 | $23.31 | $23.31 | $23.20 | 284 |
| 2023-08-25 | $23.25 | $23.25 | $23.25 | $23.25 | $23.14 | 45 |
| 2023-08-24 | $23.34 | $23.34 | $23.24 | $23.24 | $23.24 | 4,129 |
| 2023-08-23 | $23.18 | $23.34 | $23.18 | $23.33 | $23.33 | 2,732 |
| 2023-08-22 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 128 |
| 2023-08-21 | $23.04 | $23.04 | $22.94 | $22.97 | $22.97 | 9,766 |
| 2023-08-18 | $23.10 | $23.10 | $23.09 | $23.09 | $23.09 | 447 |
| 2023-08-17 | $23.09 | $23.11 | $23.07 | $23.10 | $23.10 | 18,207 |
| 2023-08-16 | $23.20 | $23.23 | $23.14 | $23.14 | $23.14 | 2,682 |
| 2023-08-15 | $23.24 | $23.29 | $23.19 | $23.19 | $23.19 | 5,641 |
| 2023-08-14 | $23.41 | $23.41 | $23.37 | $23.37 | $23.37 | 453 |
| 2023-08-11 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 264 |
| 2023-08-10 | $23.74 | $23.74 | $23.59 | $23.59 | $23.59 | 2,692 |
| 2023-08-09 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 284 |
| 2023-08-08 | $23.66 | $23.66 | $23.64 | $23.64 | $23.64 | 10,699 |
| 2023-08-07 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 79 |
| 2023-08-04 | $23.60 | $23.66 | $23.60 | $23.66 | $23.66 | 2,221 |
| 2023-08-03 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 1,091 |
| 2023-08-02 | $23.56 | $23.59 | $23.50 | $23.58 | $23.58 | 8,568 |
| 2023-08-01 | $23.78 | $23.86 | $23.74 | $23.74 | $23.74 | 8,989 |
| 2023-07-31 | $24.04 | $24.04 | $24.01 | $24.01 | $23.90 | 407 |
| 2023-07-28 | $23.95 | $24.00 | $23.95 | $24.00 | $23.89 | 539 |
| 2023-07-27 | $23.82 | $23.82 | $23.80 | $23.80 | $23.69 | 310 |
| 2023-07-26 | $23.97 | $23.97 | $23.97 | $23.97 | $23.86 | 233 |
| 2023-07-25 | $23.89 | $23.92 | $23.89 | $23.92 | $23.81 | 343 |
| 2023-07-24 | $24.01 | $24.01 | $23.93 | $23.93 | $23.82 | 513 |
| 2023-07-21 | $23.90 | $23.91 | $23.90 | $23.90 | $23.90 | 10,419 |
| 2023-07-20 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 130 |
| 2023-07-19 | $24.01 | $24.01 | $24.00 | $24.00 | $24.00 | 731 |
| 2023-07-18 | $23.91 | $23.98 | $23.91 | $23.98 | $23.98 | 782 |
| 2023-07-17 | $23.84 | $23.89 | $23.84 | $23.88 | $23.88 | 480 |
| 2023-07-14 | $23.91 | $23.91 | $23.84 | $23.85 | $23.85 | 2,582 |
| 2023-07-13 | $23.85 | $23.98 | $23.84 | $23.97 | $23.97 | 8,657 |
| 2023-07-12 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 515 |
| 2023-07-11 | $23.46 | $23.48 | $23.46 | $23.48 | $23.48 | 429 |
| 2023-07-10 | $23.27 | $23.37 | $23.27 | $23.36 | $23.36 | 1,574 |
| 2023-07-07 | $23.31 | $23.33 | $23.28 | $23.28 | $23.28 | 28,539 |
| 2023-07-06 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 190 |
| 2023-07-05 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 109 |
| 2023-07-03 | $23.69 | $23.69 | $23.67 | $23.69 | $23.69 | 1,709 |
| 2023-06-30 | $23.70 | $23.79 | $23.70 | $23.79 | $23.68 | 13,699 |
| 2023-06-29 | $23.63 | $23.65 | $23.63 | $23.65 | $23.55 | 1,810 |
| 2023-06-28 | $23.74 | $23.78 | $23.74 | $23.78 | $23.67 | 2,919 |
| 2023-06-27 | $23.76 | $23.76 | $23.76 | $23.76 | $23.65 | 39 |
| 2023-06-26 | $23.78 | $23.78 | $23.75 | $23.77 | $23.66 | 3,242 |
| 2023-06-23 | $23.79 | $23.79 | $23.75 | $23.75 | $23.64 | 352 |
| 2023-06-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.59 | 359 |
| 2023-06-21 | $23.74 | $23.80 | $23.74 | $23.80 | $23.69 | 425 |
| 2023-06-20 | $23.74 | $23.74 | $23.74 | $23.74 | $23.63 | 664 |
| 2023-06-16 | $23.73 | $23.74 | $23.72 | $23.72 | $23.72 | 347 |
| 2023-06-15 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 209 |
| 2023-06-14 | $23.73 | $23.73 | $23.70 | $23.71 | $23.71 | 7,543 |
| 2023-06-13 | $23.66 | $23.67 | $23.61 | $23.63 | $23.63 | 1,955 |
| 2023-06-12 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 11 |
| 2023-06-09 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 29 |
| 2023-06-08 | $23.48 | $23.58 | $23.48 | $23.58 | $23.58 | 9,165 |
| 2023-06-07 | $23.47 | $23.47 | $23.46 | $23.46 | $23.46 | 5,998 |
| 2023-06-06 | $23.52 | $23.58 | $23.50 | $23.58 | $23.58 | 1,349 |
| 2023-06-05 | $23.54 | $23.65 | $23.52 | $23.63 | $23.63 | 461,661 |
| 2023-06-02 | $23.51 | $23.51 | $23.46 | $23.49 | $23.49 | 3,302 |
| 2023-06-01 | $23.41 | $23.50 | $23.41 | $23.50 | $23.50 | 2,181 |
| 2023-05-31 | $23.47 | $23.47 | $23.44 | $23.46 | $23.35 | 3,917 |
| 2023-05-30 | $23.43 | $23.48 | $23.41 | $23.48 | $23.37 | 4,284 |
| 2023-05-26 | $23.25 | $23.34 | $23.25 | $23.31 | $23.20 | 2,097 |
| 2023-05-25 | $23.31 | $23.31 | $23.22 | $23.22 | $23.11 | 1,454 |
| 2023-05-24 | $23.34 | $23.34 | $23.29 | $23.29 | $23.18 | 1,647 |
| 2023-05-23 | $23.32 | $23.33 | $23.30 | $23.31 | $23.20 | 2,122 |
| 2023-05-22 | $23.37 | $23.37 | $23.30 | $23.30 | $23.19 | 2,308 |
| 2023-05-19 | $23.37 | $23.37 | $23.33 | $23.33 | $23.22 | 823 |
| 2023-05-18 | $23.39 | $23.39 | $23.32 | $23.33 | $23.22 | 15,119 |
| 2023-05-17 | $23.47 | $23.47 | $23.40 | $23.40 | $23.40 | 3,430 |
| 2023-05-16 | $23.48 | $23.49 | $23.44 | $23.45 | $23.45 | 1,634 |
| 2023-05-15 | $23.55 | $23.55 | $23.51 | $23.51 | $23.51 | 1,620 |
| 2023-05-12 | $23.74 | $23.74 | $23.62 | $23.62 | $23.62 | 1,541 |
| 2023-05-11 | $23.76 | $23.77 | $23.75 | $23.76 | $23.76 | 1,754 |
| 2023-05-10 | $23.68 | $23.68 | $23.64 | $23.67 | $23.67 | 3,277 |
| 2023-05-09 | $23.56 | $23.56 | $23.54 | $23.54 | $23.54 | 397,652 |
| 2023-05-08 | $23.62 | $23.62 | $23.56 | $23.57 | $23.57 | 1,932 |
| 2023-05-05 | $23.63 | $23.66 | $23.60 | $23.65 | $23.65 | 4,794 |
| 2023-05-04 | $23.74 | $23.74 | $23.65 | $23.66 | $23.66 | 3,799 |
| 2023-05-03 | $23.72 | $23.75 | $23.72 | $23.72 | $23.72 | 1,919 |
| 2023-05-02 | $23.60 | $23.66 | $23.60 | $23.66 | $23.66 | 2,536 |
| 2023-05-01 | $23.71 | $23.72 | $23.54 | $23.56 | $23.56 | 9,776 |
| 2023-04-28 | $23.78 | $23.88 | $23.73 | $23.88 | $23.77 | 8,415 |
| 2023-04-27 | $23.71 | $23.71 | $23.67 | $23.67 | $23.56 | 2,671 |
| 2023-04-26 | $23.78 | $23.78 | $23.69 | $23.69 | $23.58 | 15,046 |
| 2023-04-25 | $23.76 | $23.76 | $23.75 | $23.75 | $23.64 | 1,810 |
| 2023-04-24 | $23.56 | $23.62 | $23.56 | $23.62 | $23.51 | 5,509 |
| 2023-04-21 | $23.61 | $23.61 | $23.53 | $23.55 | $23.55 | 2,300 |
| 2023-04-20 | $23.59 | $23.61 | $23.56 | $23.57 | $23.57 | 1,752 |
| 2023-04-19 | $23.59 | $23.61 | $23.57 | $23.59 | $23.59 | 5,900 |
| 2023-04-18 | $23.65 | $23.72 | $23.65 | $23.68 | $23.68 | 3,460 |
| 2023-04-17 | $23.72 | $23.72 | $23.62 | $23.65 | $23.65 | 5,122 |
| 2023-04-14 | $23.78 | $23.78 | $23.71 | $23.77 | $23.77 | 3,811 |
| 2023-04-13 | $23.89 | $23.89 | $23.83 | $23.83 | $23.83 | 3,128 |
| 2023-04-12 | $23.86 | $23.86 | $23.77 | $23.81 | $23.81 | 5,618 |
| 2023-04-11 | $23.77 | $23.77 | $23.74 | $23.75 | $23.75 | 1,767 |
| 2023-04-10 | $23.75 | $23.75 | $23.69 | $23.75 | $23.75 | 4,163 |
| 2023-04-06 | $23.87 | $23.88 | $23.84 | $23.84 | $23.84 | 3,690 |
| 2023-04-05 | $23.86 | $23.87 | $23.81 | $23.87 | $23.87 | 3,590 |
| 2023-04-04 | $23.87 | $23.91 | $23.86 | $23.91 | $23.91 | 73,478 |
| 2023-04-03 | $23.84 | $23.86 | $23.84 | $23.86 | $23.86 | 19,945 |
| 2023-03-31 | $23.78 | $23.84 | $23.77 | $23.84 | $23.84 | 1,913 |
| 2023-03-30 | $23.64 | $23.68 | $23.63 | $23.68 | $23.68 | 468 |
| 2023-03-29 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 38 |
| 2023-03-28 | $23.46 | $23.51 | $23.44 | $23.44 | $23.44 | 2,282 |
| 2023-03-27 | $23.60 | $23.60 | $23.49 | $23.49 | $23.49 | 2,976,635 |
| 2023-03-24 | $23.68 | $23.71 | $23.62 | $23.62 | $23.62 | 2,191 |
| 2023-03-23 | $23.67 | $23.70 | $23.47 | $23.70 | $23.70 | 17,431 |
| 2023-03-22 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 9 |
| 2023-03-21 | $23.45 | $23.47 | $23.40 | $23.44 | $23.44 | 5,630 |
| 2023-03-20 | $23.32 | $23.38 | $23.28 | $23.30 | $23.30 | 65,692 |
| 2023-03-17 | $23.41 | $23.41 | $23.35 | $23.35 | $23.35 | 189 |
| 2023-03-16 | $23.36 | $23.39 | $23.36 | $23.39 | $23.39 | 2,967 |
| 2023-03-15 | $23.39 | $23.46 | $23.36 | $23.46 | $23.46 | 5,568 |
| 2023-03-14 | $23.49 | $23.57 | $23.37 | $23.37 | $23.37 | 11,907 |
| 2023-03-13 | $23.54 | $23.54 | $23.42 | $23.43 | $23.43 | 8,041 |
| 2023-03-10 | $23.44 | $23.45 | $23.43 | $23.45 | $23.45 | 13,235 |
| 2023-03-09 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 536 |
| 2023-03-08 | $23.34 | $23.38 | $23.22 | $23.23 | $23.23 | 1,317 |
| 2023-03-07 | $23.29 | $23.31 | $23.28 | $23.31 | $23.31 | 381 |
| 2023-03-06 | $23.55 | $23.55 | $23.40 | $23.41 | $23.41 | 5,145 |
| 2023-03-03 | $23.46 | $23.48 | $23.46 | $23.48 | $23.48 | 1,005 |
| 2023-03-02 | $23.16 | $23.19 | $23.16 | $23.19 | $23.19 | 434 |
| 2023-03-01 | $23.40 | $23.47 | $23.28 | $23.28 | $23.28 | 14,107 |
| 2023-02-28 | $23.46 | $23.49 | $23.46 | $23.49 | $23.49 | 267 |
| 2023-02-27 | $23.56 | $23.57 | $23.56 | $23.57 | $23.57 | 418 |
| 2023-02-24 | $23.42 | $23.46 | $23.42 | $23.46 | $23.46 | 4,215 |
| 2023-02-23 | $23.50 | $23.61 | $23.47 | $23.61 | $23.61 | 849 |
| 2023-02-22 | $23.37 | $23.37 | $23.27 | $23.27 | $23.27 | 724 |
| 2023-02-21 | $23.33 | $23.33 | $23.21 | $23.21 | $23.21 | 180 |
| 2023-02-17 | $23.51 | $23.53 | $23.49 | $23.53 | $23.53 | 22,995 |
| 2023-02-16 | $23.62 | $23.62 | $23.54 | $23.54 | $23.54 | 406 |
| 2023-02-15 | $23.70 | $23.70 | $23.64 | $23.66 | $23.66 | 652 |
| 2023-02-14 | $23.64 | $23.80 | $23.12 | $23.80 | $23.80 | 31,919 |
| 2023-02-13 | $23.71 | $23.72 | $23.69 | $23.70 | $23.70 | 5,275 |
| 2023-02-10 | $23.76 | $23.76 | $23.62 | $23.67 | $23.67 | 1,476 |
| 2023-02-09 | $24.05 | $24.05 | $23.83 | $23.84 | $23.84 | 11,475 |
| 2023-02-08 | $24.03 | $24.03 | $23.89 | $23.96 | $23.96 | 6,937 |
| 2023-02-07 | $23.96 | $24.00 | $23.95 | $24.00 | $24.00 | 2,463 |
| 2023-02-06 | $24.04 | $25.04 | $23.99 | $23.99 | $23.99 | 32,240 |
| 2023-02-03 | $24.28 | $24.31 | $24.23 | $24.23 | $24.23 | 2,894 |
| 2023-02-02 | $24.61 | $24.62 | $24.51 | $24.51 | $24.51 | 13,920 |
| 2023-02-01 | $24.18 | $24.71 | $24.18 | $24.60 | $24.60 | 940,611 |
| 2023-01-31 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 56 |
| 2023-01-30 | $24.13 | $24.15 | $24.07 | $24.07 | $24.07 | 4,043 |
| 2023-01-27 | $24.30 | $24.32 | $24.30 | $24.32 | $24.32 | 3,074 |
| 2023-01-26 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 32 |
| 2023-01-25 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 21 |
| 2023-01-24 | $24.26 | $24.33 | $24.26 | $24.33 | $24.33 | 2,519 |
| 2023-01-23 | $24.28 | $24.28 | $24.20 | $24.23 | $24.23 | 1,446 |
| 2023-01-20 | $24.19 | $24.26 | $24.19 | $24.26 | $24.26 | 480 |
| 2023-01-19 | $24.30 | $24.35 | $24.30 | $24.35 | $24.35 | 1,014 |
| 2023-01-18 | $24.37 | $24.37 | $24.32 | $24.37 | $24.37 | 5,702 |
| 2023-01-17 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 882 |
| 2023-01-13 | $24.15 | $24.21 | $24.09 | $24.09 | $24.09 | 5,708 |
| 2023-01-12 | $23.95 | $24.14 | $23.95 | $24.14 | $24.14 | 101 |
| 2023-01-11 | $23.87 | $23.88 | $23.84 | $23.86 | $23.86 | 2,383 |
| 2023-01-10 | $23.62 | $23.66 | $23.62 | $23.65 | $23.65 | 2,962 |
| 2023-01-09 | $23.83 | $23.87 | $23.80 | $23.80 | $23.80 | 1,789 |
| 2023-01-06 | $23.75 | $23.82 | $23.73 | $23.82 | $23.82 | 1,074 |
| 2023-01-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 108 |
| 2023-01-04 | $23.57 | $23.65 | $23.57 | $23.65 | $23.65 | 63,728 |
| 2023-01-03 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 71 |
| 2022-12-30 | $23.32 | $23.34 | $23.27 | $23.34 | $23.34 | 984 |
| 2022-12-29 | $23.36 | $23.43 | $23.36 | $23.43 | $23.43 | 1,273 |
| 2022-12-28 | $23.31 | $23.31 | $23.25 | $23.25 | $23.25 | 1,452 |
| 2022-12-27 | $23.40 | $23.40 | $23.36 | $23.36 | $23.36 | 2,730 |
| 2022-12-23 | $23.51 | $23.51 | $23.47 | $23.47 | $23.47 | 104 |
| 2022-12-22 | $23.58 | $23.59 | $23.50 | $23.59 | $23.59 | 8,095 |
| 2022-12-21 | $23.66 | $23.70 | $23.59 | $23.70 | $23.70 | 2,853 |
| 2022-12-20 | $23.40 | $23.47 | $23.40 | $23.43 | $23.43 | 23,311 |
| 2022-12-19 | $23.62 | $23.62 | $23.51 | $23.53 | $23.53 | 2,642 |
| 2022-12-16 | $23.73 | $23.78 | $23.73 | $23.78 | $23.66 | 273 |
| 2022-12-15 | $23.92 | $23.93 | $23.92 | $23.93 | $23.81 | 1,957 |
| 2022-12-14 | $24.05 | $24.05 | $23.91 | $24.01 | $23.90 | 328 |
| 2022-12-13 | $24.12 | $24.12 | $24.03 | $24.03 | $23.91 | 201 |
| 2022-12-12 | $23.83 | $23.83 | $23.78 | $23.81 | $23.69 | 1,003 |
| 2022-12-09 | $23.90 | $23.90 | $23.77 | $23.77 | $23.65 | 4,246 |
| 2022-12-08 | $23.91 | $23.98 | $23.90 | $23.90 | $23.78 | 1,669 |
| 2022-12-07 | $23.75 | $23.91 | $23.75 | $23.91 | $23.79 | 2,220 |
| 2022-12-06 | $23.66 | $23.66 | $23.59 | $23.63 | $23.51 | 2,387 |
| 2022-12-05 | $23.87 | $23.89 | $23.70 | $23.71 | $23.60 | 1,020 |
| 2022-12-02 | $23.80 | $24.02 | $23.80 | $24.02 | $23.91 | 2,246 |
| 2022-12-01 | $24.07 | $24.11 | $24.03 | $24.11 | $23.99 | 4,818 |
| 2022-11-30 | $23.65 | $23.79 | $23.63 | $23.76 | $23.55 | 5,058 |
| 2022-11-29 | $23.54 | $23.54 | $23.50 | $23.50 | $23.29 | 101 |
| 2022-11-28 | $23.43 | $23.43 | $23.40 | $23.41 | $23.20 | 558 |
| 2022-11-25 | $23.49 | $23.49 | $23.49 | $23.49 | $23.28 | 2 |
| 2022-11-23 | $23.40 | $23.40 | $23.40 | $23.40 | $23.19 | 102 |
| 2022-11-22 | $23.24 | $23.25 | $23.24 | $23.25 | $23.05 | 1,184 |
| 2022-11-21 | $23.17 | $23.17 | $23.06 | $23.07 | $22.87 | 6,178 |
| 2022-11-18 | $23.13 | $23.13 | $22.98 | $23.02 | $22.82 | 4,759 |
| 2022-11-17 | $22.95 | $23.04 | $22.95 | $23.04 | $22.84 | 4,660 |
| 2022-11-16 | $23.22 | $23.24 | $23.22 | $23.24 | $23.03 | 3,975 |
| 2022-11-15 | $23.17 | $23.21 | $23.09 | $23.21 | $23.01 | 2,397 |
| 2022-11-14 | $22.81 | $22.81 | $22.81 | $22.81 | $22.61 | 41 |
| 2022-11-11 | $22.98 | $22.98 | $22.96 | $22.96 | $22.76 | 2,804 |
| 2022-11-10 | $22.85 | $22.96 | $22.80 | $22.96 | $22.75 | 6,530 |
| 2022-11-09 | $22.14 | $22.14 | $22.03 | $22.03 | $21.84 | 317 |
| 2022-11-08 | $22.18 | $22.28 | $22.18 | $22.28 | $22.08 | 786 |
| 2022-11-07 | $22.15 | $22.15 | $22.09 | $22.11 | $21.91 | 1,857 |
| 2022-11-04 | $22.00 | $22.17 | $22.00 | $22.16 | $21.96 | 4,088 |
| 2022-11-03 | $21.82 | $21.86 | $21.82 | $21.86 | $21.66 | 1,016 |
| 2022-11-02 | $22.00 | $22.00 | $21.89 | $21.89 | $21.70 | 686 |
| 2022-11-01 | $22.05 | $22.05 | $22.05 | $22.05 | $21.85 | 1 |
| 2022-10-31 | $21.85 | $21.87 | $21.80 | $21.80 | $21.52 | 7,839 |
| 2022-10-28 | $21.95 | $22.09 | $21.95 | $22.09 | $21.80 | 3,631 |
| 2022-10-27 | $22.04 | $22.08 | $22.00 | $22.04 | $21.75 | 3,143 |
| 2022-10-26 | $21.85 | $22.07 | $21.85 | $21.96 | $21.67 | 1,485 |
| 2022-10-25 | $21.64 | $21.82 | $21.61 | $21.82 | $21.53 | 11,927 |
| 2022-10-24 | $21.38 | $21.47 | $21.36 | $21.47 | $21.18 | 35,131 |
| 2022-10-21 | $21.41 | $21.48 | $21.41 | $21.47 | $21.19 | 2,001 |
| 2022-10-20 | $21.33 | $21.36 | $21.24 | $21.26 | $20.99 | 4,512 |
| 2022-10-19 | $21.48 | $21.49 | $21.48 | $21.49 | $21.21 | 1,544 |
| 2022-10-18 | $21.73 | $21.76 | $21.67 | $21.76 | $21.48 | 269 |
| 2022-10-17 | $21.64 | $21.64 | $21.57 | $21.57 | $21.29 | 214 |
| 2022-10-14 | $21.82 | $21.82 | $21.54 | $21.54 | $21.25 | 1,474 |
| 2022-10-13 | $21.66 | $21.68 | $21.66 | $21.66 | $21.37 | 372 |
| 2022-10-12 | $21.69 | $21.77 | $21.69 | $21.72 | $21.43 | 1,600 |
| 2022-10-11 | $21.73 | $21.87 | $21.70 | $21.74 | $21.46 | 8,172 |
| 2022-10-10 | $21.82 | $21.82 | $21.70 | $21.78 | $21.49 | 1,503 |
| 2022-10-07 | $21.88 | $21.98 | $21.86 | $21.86 | $21.57 | 2,804 |
| 2022-10-06 | $22.25 | $22.25 | $22.10 | $22.10 | $21.81 | 3,040 |
| 2022-10-05 | $22.11 | $22.25 | $22.11 | $22.19 | $21.90 | 8,325 |
| 2022-10-04 | $22.45 | $22.50 | $22.44 | $22.46 | $22.17 | 7,450 |
| 2022-10-03 | $22.18 | $22.21 | $22.10 | $22.10 | $21.81 | 10,069 |
| 2022-09-30 | $21.99 | $21.99 | $21.85 | $21.87 | $21.87 | 42,146 |
| 2022-09-29 | $21.81 | $21.92 | $21.81 | $21.92 | $21.92 | 182 |
| 2022-09-28 | $22.15 | $22.22 | $22.15 | $22.22 | $22.22 | 1,374 |
| 2022-09-27 | $22.05 | $22.05 | $21.72 | $21.72 | $21.72 | 3,619 |
| 2022-09-26 | $22.10 | $22.10 | $22.08 | $22.08 | $22.08 | 3,998 |
| 2022-09-23 | $22.51 | $22.53 | $22.51 | $22.53 | $22.53 | 105 |
| 2022-09-22 | $22.90 | $22.90 | $22.79 | $22.79 | $22.79 | 767 |
| 2022-09-21 | $23.00 | $23.09 | $22.92 | $22.92 | $22.92 | 591 |
| 2022-09-20 | $22.95 | $23.00 | $22.95 | $22.97 | $22.97 | 4,996 |
| 2022-09-19 | $23.14 | $23.17 | $23.13 | $23.17 | $23.17 | 1,748 |
| 2022-09-16 | $23.08 | $23.17 | $23.08 | $23.11 | $23.11 | 3,469 |
| 2022-09-15 | $23.22 | $23.24 | $23.22 | $23.24 | $23.24 | 2,675 |
| 2022-09-14 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 79 |
| 2022-09-13 | $23.36 | $23.36 | $23.26 | $23.26 | $23.26 | 530 |
| 2022-09-12 | $23.64 | $23.64 | $23.61 | $23.61 | $23.61 | 2,183 |
| 2022-09-09 | $23.64 | $23.64 | $23.61 | $23.61 | $23.61 | 118 |
| 2022-09-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 25 |
| 2022-09-07 | $23.23 | $23.49 | $23.23 | $23.49 | $23.49 | 4,293 |
| 2022-09-06 | $23.22 | $23.23 | $23.14 | $23.14 | $23.14 | 4,201 |
| 2022-09-02 | $23.53 | $23.53 | $23.36 | $23.36 | $23.36 | 2,430 |
| 2022-09-01 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 934 |
| 2022-08-31 | $23.48 | $23.48 | $23.43 | $23.43 | $23.33 | 934 |
| 2022-08-30 | $23.65 | $23.65 | $23.61 | $23.61 | $23.51 | 632 |
| 2022-08-29 | $23.65 | $23.65 | $23.65 | $23.65 | $23.55 | 185 |
| 2022-08-26 | $24.10 | $24.10 | $23.78 | $23.78 | $23.68 | 3,829 |
| 2022-08-25 | $24.08 | $24.08 | $24.08 | $24.08 | $23.98 | 84 |
| 2022-08-24 | $23.94 | $23.94 | $23.86 | $23.86 | $23.76 | 1,308 |
| 2022-08-23 | $23.86 | $23.86 | $23.86 | $23.86 | $23.76 | 2,196 |
| 2022-08-22 | $23.63 | $23.63 | $23.60 | $23.60 | $23.50 | 2,196 |
| 2022-08-19 | $23.83 | $23.83 | $23.83 | $23.83 | $23.73 | 1 |
| 2022-08-18 | $24.09 | $24.17 | $24.09 | $24.17 | $24.06 | 4,044 |
| 2022-08-17 | $24.19 | $24.20 | $24.19 | $24.20 | $24.10 | 555 |
| 2022-08-16 | $24.43 | $24.46 | $24.43 | $24.45 | $24.34 | 1,224 |
| 2022-08-15 | $24.58 | $24.65 | $24.58 | $24.65 | $24.55 | 1,660 |
| 2022-08-12 | $24.61 | $24.66 | $24.59 | $24.66 | $24.56 | 1,032 |
| 2022-08-11 | $24.64 | $24.64 | $24.43 | $24.47 | $24.37 | 426 |
| 2022-08-10 | $24.57 | $24.58 | $24.51 | $24.51 | $24.41 | 6,566 |
| 2022-08-09 | $24.25 | $24.25 | $24.20 | $24.20 | $24.10 | 686 |
| 2022-08-08 | $24.42 | $24.50 | $24.42 | $24.50 | $24.40 | 2,034 |
| 2022-08-05 | $23.98 | $24.21 | $23.98 | $24.17 | $24.06 | 4,816 |
| 2022-08-04 | $24.25 | $24.30 | $24.24 | $24.24 | $24.13 | 2,212 |
| 2022-08-03 | $23.89 | $24.16 | $23.89 | $24.16 | $24.06 | 4,045 |
| 2022-08-02 | $23.91 | $23.97 | $23.79 | $23.79 | $23.69 | 1,746 |
| 2022-08-01 | $24.11 | $24.11 | $24.07 | $24.07 | $23.97 | 623 |
| 2022-07-29 | $24.00 | $24.09 | $24.00 | $24.09 | $23.89 | 2,933 |
| 2022-07-28 | $23.93 | $23.93 | $23.93 | $23.93 | $23.72 | 11 |
| 2022-07-27 | $23.42 | $23.65 | $23.42 | $23.60 | $23.40 | 5,407 |
| 2022-07-26 | $23.33 | $23.33 | $23.33 | $23.33 | $23.13 | 31 |
| 2022-07-25 | $23.45 | $23.48 | $23.44 | $23.47 | $23.27 | 3,529 |
| 2022-07-22 | $23.44 | $23.44 | $23.44 | $23.44 | $23.25 | 3,601 |
| 2022-07-21 | $23.16 | $23.28 | $23.16 | $23.28 | $23.08 | 3,601 |
| 2022-07-20 | $23.12 | $23.12 | $23.12 | $23.12 | $22.92 | 3,710 |
| 2022-07-19 | $22.81 | $23.01 | $22.76 | $22.97 | $22.77 | 3,710 |
| 2022-07-18 | $22.85 | $22.85 | $22.68 | $22.68 | $22.49 | 1,737 |
| 2022-07-15 | $22.67 | $22.67 | $22.67 | $22.67 | $22.48 | 2 |
| 2022-07-14 | $22.53 | $22.53 | $22.50 | $22.50 | $22.31 | 2,389 |
| 2022-07-13 | $22.73 | $22.82 | $22.67 | $22.82 | $22.63 | 3,558 |
| 2022-07-12 | $22.89 | $22.89 | $22.89 | $22.89 | $22.70 | 1 |
| 2022-07-11 | $23.16 | $23.17 | $22.97 | $22.97 | $22.77 | 3,676 |
| 2022-07-08 | $23.16 | $23.16 | $23.15 | $23.15 | $22.95 | 482 |
| 2022-07-07 | $23.24 | $23.24 | $23.24 | $23.24 | $23.05 | 6,144 |
| 2022-07-06 | $23.28 | $23.28 | $23.19 | $23.20 | $23.00 | 6,144 |
| 2022-07-05 | $23.22 | $23.35 | $23.22 | $23.35 | $23.16 | 147,397 |
| 2022-07-01 | $23.46 | $23.46 | $23.46 | $23.46 | $23.26 | 1,203 |
| 2022-06-30 | $23.06 | $23.28 | $23.06 | $23.28 | $22.99 | 1,731,224 |
| 2022-06-29 | $23.13 | $23.24 | $23.13 | $23.20 | $22.91 | 8,918 |
| 2022-06-28 | $23.17 | $23.22 | $23.11 | $23.14 | $22.85 | 2,780 |
| 2022-06-27 | $23.42 | $23.45 | $23.31 | $23.31 | $23.01 | 5,978 |
| 2022-06-24 | $23.61 | $23.61 | $23.59 | $23.59 | $23.29 | 459 |
| 2022-06-23 | $23.49 | $23.56 | $23.48 | $23.56 | $23.26 | 580 |
| 2022-06-22 | $23.47 | $23.47 | $23.43 | $23.43 | $23.13 | 14,046 |
| 2022-06-21 | $23.39 | $23.39 | $23.39 | $23.39 | $23.10 | 208 |
| 2022-06-17 | $23.36 | $23.44 | $23.31 | $23.43 | $23.13 | 12,783 |
| 2022-06-16 | $23.20 | $23.25 | $23.14 | $23.22 | $22.93 | 8,364 |
| 2022-06-15 | $23.22 | $23.72 | $23.22 | $23.72 | $23.42 | 954 |
| 2022-06-14 | $23.14 | $23.21 | $23.02 | $23.12 | $22.83 | 9,382 |
| 2022-06-13 | $23.08 | $23.08 | $23.08 | $23.08 | $22.79 | 244 |
| 2022-06-10 | $23.90 | $23.90 | $23.75 | $23.75 | $23.44 | 11,969 |
| 2022-06-09 | $24.25 | $24.29 | $24.14 | $24.15 | $23.84 | 10,816 |
| 2022-06-08 | $24.38 | $24.38 | $24.30 | $24.34 | $24.03 | 3,262 |
| 2022-06-07 | $24.37 | $24.59 | $24.37 | $24.53 | $24.22 | 2,684 |
| 2022-06-06 | $24.62 | $24.62 | $24.39 | $24.39 | $24.08 | 2,883 |
| 2022-06-03 | $24.66 | $24.67 | $24.64 | $24.64 | $24.33 | 1,421 |
| 2022-06-02 | $24.76 | $24.83 | $24.76 | $24.83 | $24.51 | 214,442 |
| 2022-06-01 | $24.54 | $24.61 | $24.54 | $24.61 | $24.30 | 202 |
| 2022-05-31 | $24.75 | $24.82 | $24.74 | $24.74 | $24.33 | 3,258 |
| 2022-05-27 | $24.92 | $24.92 | $24.86 | $24.86 | $24.44 | 5,648 |
| 2022-05-26 | $24.73 | $24.82 | $24.73 | $24.82 | $24.41 | 1,170 |
| 2022-05-25 | $24.55 | $24.70 | $24.55 | $24.70 | $24.29 | 1,442 |
| 2022-05-24 | $24.43 | $24.49 | $24.43 | $24.49 | $24.08 | 100 |
| 2022-05-23 | $24.36 | $24.38 | $24.30 | $24.30 | $23.90 | 4,676 |
| 2022-05-20 | $24.15 | $24.26 | $24.12 | $24.26 | $23.85 | 2,449 |
| 2022-05-19 | $24.08 | $24.12 | $24.08 | $24.12 | $23.73 | 200 |
| 2022-05-18 | $24.08 | $24.08 | $24.02 | $24.02 | $23.62 | 1,436 |
| 2022-05-17 | $24.17 | $24.17 | $24.08 | $24.17 | $23.77 | 3,788 |
| 2022-05-16 | $24.13 | $24.13 | $24.13 | $24.13 | $23.73 | 2 |
| 2022-05-13 | $24.22 | $24.22 | $24.22 | $24.22 | $23.81 | 18 |
| 2022-05-12 | $24.23 | $24.23 | $24.23 | $24.23 | $23.83 | 1 |
| 2022-05-11 | $24.22 | $24.24 | $24.21 | $24.24 | $23.84 | 1,820 |
| 2022-05-10 | $24.11 | $24.16 | $24.11 | $24.15 | $23.75 | 739 |
| 2022-05-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.60 | 192 |
| 2022-05-06 | $24.40 | $24.40 | $24.22 | $24.22 | $23.82 | 1,482 |
| 2022-05-05 | $24.52 | $24.52 | $24.52 | $24.52 | $24.11 | 1 |
| 2022-05-04 | $24.50 | $24.87 | $24.49 | $24.87 | $24.46 | 455 |
| 2022-05-03 | $24.53 | $24.56 | $24.48 | $24.50 | $24.09 | 1,898 |
| 2022-05-02 | $24.31 | $24.38 | $24.31 | $24.38 | $23.98 | 10,064 |
| 2022-04-29 | $24.64 | $24.64 | $24.64 | $24.64 | $24.13 | 0 |
| 2022-04-28 | $25.05 | $25.05 | $25.05 | $25.05 | $24.53 | 0 |
| 2022-04-27 | $25.02 | $25.02 | $25.02 | $25.02 | $24.50 | 1,400 |
| 2022-04-26 | $25.06 | $25.09 | $25.06 | $25.09 | $24.58 | 1,400 |
| 2022-04-25 | $24.97 | $24.97 | $24.97 | $24.97 | $24.45 | 12 |
| 2022-04-22 | $25.25 | $25.25 | $24.97 | $24.97 | $24.45 | 220 |
| 2022-04-21 | $25.24 | $25.24 | $25.23 | $25.23 | $24.72 | 127 |
| 2022-04-20 | $25.43 | $25.44 | $25.35 | $25.41 | $24.89 | 5,262 |
| 2022-04-19 | $25.32 | $25.32 | $25.25 | $25.25 | $24.73 | 2,466 |
| 2022-04-18 | $25.46 | $25.46 | $25.30 | $25.34 | $24.82 | 2,443 |
| 2022-04-14 | $25.46 | $25.46 | $25.37 | $25.37 | $24.86 | 360 |
| 2022-04-13 | $25.65 | $25.65 | $25.60 | $25.60 | $25.08 | 132 |
| 2022-04-12 | $25.54 | $25.54 | $25.54 | $25.54 | $25.01 | 1 |
| 2022-04-11 | $25.46 | $25.46 | $25.46 | $25.46 | $24.93 | 7 |
| 2022-04-08 | $25.76 | $25.76 | $25.76 | $25.76 | $25.24 | 84 |
| 2022-04-07 | $25.95 | $25.95 | $25.95 | $25.95 | $25.42 | 2 |
| 2022-04-06 | $25.98 | $25.98 | $25.97 | $25.97 | $25.44 | 1,182 |
| 2022-04-05 | $26.11 | $26.11 | $26.11 | $26.11 | $25.58 | 223 |
| 2022-04-04 | $26.46 | $26.46 | $26.46 | $26.46 | $25.92 | 441 |
| 2022-04-01 | $26.33 | $26.38 | $26.33 | $26.38 | $25.84 | 124 |
| 2022-03-31 | $26.46 | $26.46 | $26.44 | $26.44 | $25.81 | 35,536 |
| 2022-03-30 | $26.40 | $26.40 | $26.31 | $26.39 | $25.75 | 2,380 |
| 2022-03-29 | $26.39 | $26.39 | $26.39 | $26.39 | $25.76 | 4 |
| 2022-03-28 | $26.15 | $26.15 | $26.15 | $26.15 | $25.52 | 4 |
| 2022-03-25 | $25.88 | $25.88 | $25.88 | $25.88 | $25.26 | 3 |
| 2022-03-24 | $25.95 | $25.95 | $25.95 | $25.95 | $25.33 | 3 |
| 2022-03-23 | $25.76 | $25.91 | $25.76 | $25.91 | $25.28 | 15,037 |
| 2022-03-22 | $25.83 | $25.83 | $25.83 | $25.83 | $25.21 | 1,500 |
| 2022-03-21 | $25.97 | $25.97 | $25.89 | $25.89 | $25.27 | 1,500 |
| 2022-03-18 | $26.20 | $26.26 | $26.20 | $26.24 | $25.61 | 1,320 |
| 2022-03-17 | $26.33 | $26.33 | $26.33 | $26.33 | $25.70 | 400 |
| 2022-03-16 | $25.85 | $26.18 | $25.85 | $26.18 | $25.55 | 8,624 |
| 2022-03-15 | $25.67 | $25.67 | $25.67 | $25.67 | $25.06 | 0 |
| 2022-03-14 | $25.52 | $25.65 | $25.48 | $25.48 | $24.87 | 5,157 |
| 2022-03-11 | $25.72 | $25.72 | $25.56 | $25.56 | $24.94 | 5,602 |
| 2022-03-10 | $25.76 | $25.80 | $25.63 | $25.76 | $25.14 | 12,143 |
| 2022-03-09 | $25.86 | $25.87 | $25.76 | $25.76 | $25.14 | 14,762 |
| 2022-03-08 | $25.48 | $25.57 | $25.48 | $25.57 | $24.96 | 2,280 |
| 2022-03-07 | $25.51 | $25.51 | $25.36 | $25.36 | $24.76 | 2,980 |
| 2022-03-04 | $25.49 | $25.54 | $25.42 | $25.54 | $24.93 | 5,641 |
| 2022-03-03 | $25.98 | $25.98 | $25.94 | $25.94 | $25.32 | 212 |
| 2022-03-02 | $26.11 | $26.32 | $26.11 | $26.23 | $25.60 | 3,246 |
| 2022-03-01 | $26.50 | $26.50 | $26.21 | $26.21 | $25.58 | 5,352 |
| 2022-02-28 | $26.70 | $26.84 | $26.67 | $26.78 | $26.04 | 9,602 |
| 2022-02-25 | $27.28 | $27.28 | $27.17 | $27.23 | $26.47 | 4,161 |
| 2022-02-24 | $26.45 | $26.89 | $26.45 | $26.89 | $26.15 | 5,235 |
| 2022-02-23 | $27.39 | $27.39 | $27.07 | $27.27 | $26.52 | 4,921 |
| 2022-02-22 | $27.86 | $27.93 | $27.72 | $27.72 | $26.96 | 6,688 |
| 2022-02-18 | $28.07 | $28.11 | $28.03 | $28.11 | $27.33 | 403 |
| 2022-02-17 | $28.11 | $28.11 | $28.11 | $28.11 | $27.33 | 35 |
| 2022-02-16 | $28.24 | $28.24 | $28.24 | $28.24 | $27.45 | 4 |
| 2022-02-15 | $28.16 | $28.16 | $28.16 | $28.16 | $27.38 | 4 |
| 2022-02-14 | $28.08 | $28.08 | $28.04 | $28.04 | $27.27 | 1,604 |
| 2022-02-11 | $28.03 | $28.03 | $27.99 | $28.03 | $27.25 | 1,051 |
| 2022-02-10 | $28.43 | $28.43 | $28.15 | $28.15 | $27.37 | 312 |
| 2022-02-09 | $28.49 | $28.50 | $28.48 | $28.50 | $27.71 | 12,700 |
| 2022-02-08 | $28.40 | $28.40 | $28.40 | $28.40 | $27.61 | 124 |
| 2022-02-07 | $28.47 | $28.50 | $28.46 | $28.47 | $27.68 | 9,930 |
| 2022-02-04 | $28.49 | $28.53 | $28.49 | $28.50 | $27.71 | 5,895 |
| 2022-02-03 | $28.70 | $28.85 | $28.68 | $28.68 | $27.89 | 23,043 |
| 2022-02-02 | $28.82 | $28.85 | $28.82 | $28.85 | $28.05 | 11,746 |
| 2022-02-01 | $28.67 | $28.72 | $28.67 | $28.72 | $27.92 | 40,925 |
| 2022-01-31 | $28.76 | $28.76 | $28.76 | $28.76 | $27.87 | 139 |
| 2022-01-28 | $28.68 | $28.76 | $28.68 | $28.76 | $27.87 | 410 |
| 2022-01-27 | $28.85 | $29.00 | $28.71 | $28.71 | $27.82 | 24,239 |
| 2022-01-26 | $28.80 | $28.81 | $28.54 | $28.54 | $27.66 | 5,654 |
| 2022-01-25 | $28.73 | $28.74 | $28.70 | $28.74 | $27.85 | 3,394 |
| 2022-01-24 | $28.81 | $28.81 | $28.65 | $28.67 | $27.78 | 2,744 |
| 2022-01-21 | $28.89 | $28.89 | $28.85 | $28.85 | $27.96 | 1,238 |
| 2022-01-20 | $28.78 | $28.78 | $28.76 | $28.76 | $27.87 | 924 |
| 2022-01-19 | $28.71 | $28.72 | $28.63 | $28.63 | $27.75 | 16,633 |
| 2022-01-18 | $28.53 | $28.53 | $28.48 | $28.48 | $27.60 | 644 |
| 2022-01-14 | $28.76 | $28.76 | $28.76 | $28.76 | $27.87 | 453 |
| 2022-01-13 | $28.97 | $28.99 | $28.97 | $28.97 | $28.08 | 300 |
| 2022-01-12 | $29.11 | $29.11 | $29.07 | $29.07 | $28.17 | 677 |
| 2022-01-11 | $29.09 | $29.11 | $29.09 | $29.11 | $28.21 | 7,107 |
| 2022-01-10 | $29.05 | $29.07 | $29.00 | $29.07 | $28.17 | 1,851 |
| 2022-01-07 | $29.20 | $29.20 | $29.17 | $29.17 | $28.27 | 952 |
| 2022-01-06 | $29.23 | $29.25 | $29.23 | $29.25 | $28.35 | 1,060 |
| 2022-01-05 | $29.31 | $29.31 | $29.26 | $29.26 | $28.36 | 791 |
| 2022-01-04 | $29.56 | $29.56 | $29.55 | $29.55 | $28.64 | 1,138 |
| 2022-01-03 | $29.58 | $29.58 | $29.53 | $29.53 | $28.61 | 600 |
| 2021-12-31 | $29.90 | $29.90 | $29.81 | $29.81 | $28.89 | 15,854 |
| 2021-12-30 | $29.72 | $29.84 | $29.72 | $29.83 | $28.91 | 10,748 |
| 2021-12-29 | $29.71 | $29.71 | $29.70 | $29.70 | $28.78 | 1,244 |
| 2021-12-28 | $29.76 | $29.76 | $29.73 | $29.73 | $28.81 | 8,802 |
| 2021-12-27 | $29.67 | $29.75 | $29.67 | $29.75 | $28.83 | 5,902 |
| 2021-12-23 | $29.67 | $29.70 | $29.62 | $29.70 | $28.78 | 44,552 |
| 2021-12-22 | $29.58 | $29.65 | $29.58 | $29.64 | $28.72 | 31,030 |
| 2021-12-21 | $29.59 | $29.62 | $29.57 | $29.62 | $28.70 | 1,093 |
| 2021-12-20 | $29.56 | $29.58 | $29.47 | $29.58 | $28.66 | 4,370 |
| 2021-12-17 | $29.85 | $29.85 | $29.68 | $29.68 | $28.76 | 6,670 |
| 2021-12-16 | $29.96 | $29.96 | $29.85 | $29.85 | $28.81 | 453 |
| 2021-12-15 | $29.79 | $29.82 | $29.79 | $29.82 | $28.78 | 2,260 |
| 2021-12-14 | $30.02 | $30.02 | $29.92 | $29.92 | $28.88 | 850 |
| 2021-12-13 | $30.00 | $30.01 | $29.99 | $29.99 | $28.95 | 1,855 |
| 2021-12-10 | $29.95 | $29.95 | $29.86 | $29.86 | $28.82 | 8,579 |
| 2021-12-09 | $30.01 | $30.01 | $29.84 | $29.85 | $28.82 | 8,517 |
| 2021-12-08 | $29.95 | $29.95 | $29.84 | $29.88 | $28.84 | 15,185 |
| 2021-12-07 | $29.92 | $29.95 | $29.91 | $29.91 | $28.87 | 18,059 |
| 2021-12-06 | $29.81 | $29.82 | $29.78 | $29.78 | $28.74 | 5,275 |
| 2021-12-03 | $29.70 | $29.90 | $29.62 | $29.76 | $28.72 | 33,988 |
| 2021-12-02 | $29.79 | $29.79 | $29.64 | $29.71 | $28.68 | 7,404 |
| 2021-12-01 | $29.63 | $29.63 | $29.53 | $29.55 | $28.52 | 5,327 |
| 2021-11-30 | $29.54 | $29.56 | $29.43 | $29.45 | $28.35 | 6,571 |
| 2021-11-29 | $29.42 | $29.47 | $29.42 | $29.45 | $28.34 | 790 |
| 2021-11-26 | $29.27 | $29.27 | $29.20 | $29.20 | $28.10 | 203 |
| 2021-11-24 | $29.52 | $29.55 | $29.51 | $29.53 | $28.42 | 1,636 |
| 2021-11-23 | $29.57 | $29.57 | $29.47 | $29.47 | $28.36 | 3,239 |
| 2021-11-22 | $29.79 | $29.79 | $29.67 | $29.67 | $28.55 | 6,954 |
| 2021-11-19 | $29.97 | $29.97 | $29.92 | $29.92 | $28.80 | 301 |
| 2021-11-18 | $29.90 | $29.95 | $29.90 | $29.95 | $28.82 | 2,852 |
| 2021-11-17 | $29.82 | $29.87 | $29.82 | $29.87 | $28.75 | 4,976 |
| 2021-11-16 | $29.90 | $29.90 | $29.88 | $29.88 | $28.75 | 202 |
| 2021-11-15 | $29.96 | $29.97 | $29.92 | $29.92 | $28.79 | 1,037 |
| 2021-11-12 | $30.05 | $30.05 | $30.00 | $30.00 | $28.87 | 310 |
| 2021-11-11 | $29.99 | $30.00 | $29.96 | $29.96 | $28.83 | 2,820 |
| 2021-11-10 | $30.00 | $30.00 | $30.00 | $30.00 | $28.87 | 700 |
| 2021-11-09 | $30.35 | $30.35 | $30.35 | $30.35 | $29.21 | 68 |
| 2021-11-08 | $30.39 | $30.39 | $30.33 | $30.33 | $29.19 | 1,293 |
| 2021-11-05 | $30.21 | $30.33 | $30.20 | $30.32 | $29.18 | 20,827 |
| 2021-11-04 | $30.11 | $30.11 | $30.10 | $30.10 | $28.97 | 1,337 |
| 2021-11-03 | $29.97 | $29.97 | $29.90 | $29.90 | $28.77 | 2,738 |
| 2021-11-02 | $29.95 | $29.95 | $29.95 | $29.95 | $28.82 | 39 |
| 2021-11-01 | $29.94 | $29.94 | $29.94 | $29.94 | $28.81 | 1 |
| 2021-10-29 | $30.09 | $30.09 | $30.09 | $30.09 | $28.85 | 1 |
| 2021-10-28 | $30.17 | $30.17 | $30.17 | $30.17 | $28.93 | 1 |
| 2021-10-27 | $30.23 | $30.23 | $30.23 | $30.23 | $28.99 | 4 |
| 2021-10-26 | $30.07 | $30.07 | $30.07 | $30.07 | $28.83 | 1 |
| 2021-10-25 | $29.99 | $29.99 | $29.99 | $29.99 | $28.76 | 0 |
| 2021-10-22 | $29.96 | $29.96 | $29.96 | $29.96 | $28.73 | 0 |
| 2021-10-21 | $29.86 | $29.86 | $29.86 | $29.86 | $28.64 | 1 |
| 2021-10-20 | $29.99 | $29.99 | $29.99 | $29.99 | $28.75 | 1 |
| 2021-10-19 | $29.98 | $29.98 | $29.98 | $29.98 | $28.75 | 0 |
| 2021-10-18 | $30.01 | $30.01 | $30.01 | $30.01 | $28.78 | 109 |
| 2021-10-15 | $30.07 | $30.08 | $30.07 | $30.08 | $28.84 | 109 |
| 2021-10-14 | $30.13 | $30.13 | $30.13 | $30.13 | $28.89 | 0 |
| 2021-10-13 | $30.00 | $30.00 | $30.00 | $30.00 | $28.76 | 0 |
| 2021-10-12 | $29.81 | $29.81 | $29.81 | $29.81 | $28.58 | 1,583 |
| 2021-10-11 | $29.76 | $29.76 | $29.72 | $29.72 | $28.50 | 1,583 |
| 2021-10-08 | $29.81 | $29.81 | $29.81 | $29.81 | $28.58 | 13 |
| 2021-10-07 | $29.94 | $29.97 | $29.89 | $29.89 | $28.66 | 43,240 |
| 2021-10-06 | $29.84 | $29.84 | $29.84 | $29.84 | $28.62 | 9 |
| 2021-10-05 | $29.92 | $29.92 | $29.92 | $29.92 | $28.69 | 1 |
| 2021-10-04 | $29.90 | $29.90 | $29.90 | $29.90 | $28.67 | 7 |
| 2021-10-01 | $30.02 | $30.02 | $30.02 | $30.02 | $28.79 | 1 |
| 2021-09-30 | $30.17 | $30.17 | $30.17 | $30.17 | $28.83 | 1 |
| 2021-09-29 | $30.15 | $30.15 | $30.15 | $30.15 | $28.81 | 2 |
| 2021-09-28 | $30.15 | $30.15 | $30.15 | $30.15 | $28.81 | 11 |
| 2021-09-27 | $30.31 | $30.31 | $30.31 | $30.31 | $28.96 | 5 |
| 2021-09-24 | $30.41 | $30.41 | $30.41 | $30.41 | $29.06 | 2 |
| 2021-09-23 | $30.55 | $30.55 | $30.55 | $30.55 | $29.20 | 4 |
| 2021-09-22 | $30.78 | $30.78 | $30.78 | $30.78 | $29.41 | 1 |
| 2021-09-21 | $30.73 | $30.73 | $30.73 | $30.73 | $29.36 | 3 |
| 2021-09-20 | $30.69 | $30.69 | $30.69 | $30.69 | $29.33 | 0 |
| 2021-09-17 | $30.80 | $30.80 | $30.80 | $30.80 | $29.43 | 1 |
| 2021-09-16 | $30.90 | $30.91 | $30.90 | $30.90 | $29.53 | 28,045 |
| 2021-09-15 | $31.00 | $31.00 | $31.00 | $31.00 | $29.62 | 3,301 |
| 2021-09-14 | $31.00 | $31.00 | $31.00 | $31.00 | $29.62 | 3,301 |
| 2021-09-13 | $30.96 | $30.96 | $30.96 | $30.96 | $29.59 | 1 |
| 2021-09-10 | $30.96 | $30.96 | $30.93 | $30.93 | $29.56 | 3,001 |
| 2021-09-09 | $31.00 | $31.02 | $31.00 | $31.02 | $29.64 | 1,104 |
| 2021-09-08 | $30.95 | $30.98 | $30.92 | $30.95 | $29.58 | 26,492 |
| 2021-09-07 | $30.93 | $30.93 | $30.93 | $30.93 | $29.55 | 5,203 |
| 2021-09-03 | $31.01 | $31.01 | $31.01 | $31.01 | $29.63 | 3,309 |
| 2021-09-02 | $31.06 | $31.06 | $31.06 | $31.06 | $29.68 | 5 |
| 2021-09-01 | $31.00 | $31.00 | $31.00 | $31.00 | $29.62 | 400 |
| 2021-08-31 | $31.05 | $31.05 | $31.04 | $31.04 | $29.57 | 400 |
| 2021-08-30 | $31.01 | $31.04 | $31.01 | $31.04 | $29.56 | 3,400 |
| 2021-08-27 | $30.95 | $30.96 | $30.95 | $30.96 | $29.49 | 800 |
| 2021-08-26 | $30.79 | $30.79 | $30.79 | $30.79 | $29.33 | 1 |
| 2021-08-25 | $30.84 | $30.84 | $30.84 | $30.84 | $29.37 | 1 |
| 2021-08-24 | $30.85 | $30.85 | $30.85 | $30.85 | $29.39 | 2 |
| 2021-08-23 | $30.84 | $30.84 | $30.84 | $30.84 | $29.37 | 2 |
| 2021-08-20 | $30.80 | $30.85 | $30.75 | $30.75 | $29.30 | 2,004 |
| 2021-08-19 | $30.79 | $30.79 | $30.79 | $30.79 | $29.33 | 1 |
| 2021-08-18 | $30.77 | $30.77 | $30.77 | $30.77 | $29.31 | 1 |
| 2021-08-17 | $30.79 | $30.79 | $30.78 | $30.78 | $29.32 | 413 |
| 2021-08-16 | $30.80 | $30.80 | $30.80 | $30.80 | $29.34 | 4 |
| 2021-08-13 | $30.81 | $30.81 | $30.81 | $30.81 | $29.35 | 4 |
| 2021-08-12 | $30.63 | $30.65 | $30.63 | $30.65 | $29.20 | 141 |
| 2021-08-11 | $30.62 | $30.62 | $30.62 | $30.62 | $29.16 | 127 |
| 2021-08-10 | $30.60 | $30.60 | $30.60 | $30.60 | $29.15 | 4 |
| 2021-08-09 | $30.61 | $30.63 | $30.60 | $30.60 | $29.15 | 18,316 |
| 2021-08-06 | $30.72 | $30.76 | $30.68 | $30.69 | $29.24 | 21,327 |
| 2021-08-05 | $30.84 | $30.84 | $30.84 | $30.84 | $29.38 | 4,802 |
| 2021-08-04 | $30.84 | $30.86 | $30.83 | $30.86 | $29.40 | 4,802 |
| 2021-08-03 | $30.82 | $30.85 | $30.82 | $30.85 | $29.38 | 1,602 |
| 2021-08-02 | $30.82 | $30.82 | $30.82 | $30.82 | $29.36 | 0 |
| 2021-07-30 | $30.88 | $30.88 | $30.88 | $30.88 | $29.32 | 2 |
| 2021-07-29 | $30.81 | $30.81 | $30.81 | $30.81 | $29.25 | 2 |
| 2021-07-28 | $30.79 | $30.79 | $30.79 | $30.79 | $29.24 | 57 |
| 2021-07-27 | $30.71 | $30.71 | $30.71 | $30.71 | $29.16 | 1 |
| 2021-07-26 | $30.79 | $30.79 | $30.79 | $30.79 | $29.24 | 0 |
| 2021-07-23 | $30.88 | $30.88 | $30.88 | $30.88 | $29.32 | 1,708 |
| 2021-07-22 | $30.84 | $30.87 | $30.84 | $30.87 | $29.31 | 1,708 |
| 2021-07-21 | $30.80 | $30.80 | $30.79 | $30.79 | $29.24 | 337 |
| 2021-07-20 | $30.92 | $30.93 | $30.90 | $30.91 | $29.35 | 4,000 |
| 2021-07-19 | $30.88 | $30.88 | $30.83 | $30.83 | $29.28 | 5,302 |
| 2021-07-16 | $30.84 | $30.84 | $30.84 | $30.84 | $29.29 | 902 |
| 2021-07-15 | $30.86 | $30.88 | $30.86 | $30.88 | $29.32 | 902 |
| 2021-07-14 | $30.80 | $30.80 | $30.76 | $30.78 | $29.22 | 503 |
| 2021-07-13 | $30.64 | $30.64 | $30.64 | $30.64 | $29.09 | 3 |
| 2021-07-12 | $30.73 | $30.73 | $30.73 | $30.73 | $29.18 | 2 |
| 2021-07-09 | $30.74 | $30.74 | $30.74 | $30.74 | $29.19 | 4 |
| 2021-07-08 | $30.79 | $30.82 | $30.76 | $30.76 | $29.21 | 19,293 |
| 2021-07-07 | $30.80 | $30.80 | $30.80 | $30.80 | $29.25 | 51 |
| 2021-07-06 | $30.76 | $30.76 | $30.76 | $30.76 | $29.21 | 51 |
| 2021-07-02 | $30.75 | $30.75 | $30.75 | $30.75 | $29.19 | 1 |
| 2021-07-01 | $30.69 | $30.69 | $30.69 | $30.69 | $29.14 | 1 |
| 2021-06-30 | $30.84 | $30.84 | $30.84 | $30.84 | $29.19 | 3 |
| 2021-06-29 | $30.80 | $30.80 | $30.80 | $30.80 | $29.15 | 1 |
| 2021-06-28 | $30.83 | $30.83 | $30.83 | $30.83 | $29.18 | 1 |
| 2021-06-25 | $30.76 | $30.76 | $30.75 | $30.75 | $29.10 | 45,854 |
| 2021-06-24 | $30.79 | $30.79 | $30.79 | $30.79 | $29.14 | 201 |
| 2021-06-23 | $30.79 | $30.80 | $30.77 | $30.77 | $29.12 | 201 |
| 2021-06-22 | $30.76 | $30.76 | $30.76 | $30.76 | $29.11 | 3 |
| 2021-06-21 | $30.77 | $30.77 | $30.77 | $30.77 | $29.12 | 3 |
| 2021-06-18 | $30.80 | $30.80 | $30.80 | $30.80 | $29.15 | 2 |
| 2021-06-17 | $30.73 | $30.73 | $30.69 | $30.69 | $29.05 | 813,806 |
| 2021-06-16 | $30.58 | $30.58 | $30.58 | $30.58 | $28.94 | 2 |
| 2021-06-15 | $30.82 | $30.82 | $30.82 | $30.82 | $29.17 | 1 |
| 2021-06-14 | $30.78 | $30.78 | $30.78 | $30.78 | $29.13 | 417 |
| 2021-06-11 | $30.91 | $30.94 | $30.91 | $30.94 | $29.28 | 417 |
| 2021-06-10 | $30.89 | $30.89 | $30.89 | $30.89 | $29.23 | 2 |
| 2021-06-09 | $30.83 | $30.83 | $30.83 | $30.83 | $29.18 | 2 |
| 2021-06-08 | $30.75 | $30.75 | $30.75 | $30.75 | $29.10 | 5 |
| 2021-06-07 | $30.67 | $30.85 | $30.64 | $30.64 | $28.99 | 16,325 |
| 2021-06-04 | $30.63 | $30.69 | $30.63 | $30.69 | $29.05 | 281 |
| 2021-06-03 | $30.50 | $30.50 | $30.49 | $30.49 | $28.86 | 380 |
| 2021-06-02 | $30.62 | $30.62 | $30.62 | $30.62 | $28.98 | 1 |
| 2021-06-01 | $30.57 | $30.57 | $30.57 | $30.57 | $28.93 | 1 |
| 2021-05-28 | $30.65 | $30.65 | $30.65 | $30.65 | $28.92 | 280 |
| 2021-05-27 | $30.54 | $30.57 | $30.54 | $30.57 | $28.84 | 280 |
| 2021-05-26 | $30.62 | $30.62 | $30.62 | $30.62 | $28.89 | 7 |
| 2021-05-25 | $30.61 | $30.61 | $30.61 | $30.61 | $28.88 | 139 |
| 2021-05-24 | $30.50 | $30.50 | $30.50 | $30.50 | $28.77 | 113 |
| 2021-05-21 | $30.47 | $30.47 | $30.47 | $30.47 | $28.75 | 113 |
| 2021-05-20 | $30.52 | $30.52 | $30.52 | $30.52 | $28.80 | 18 |
| 2021-05-19 | $30.36 | $30.36 | $30.36 | $30.36 | $28.64 | 18 |
| 2021-05-18 | $30.47 | $30.47 | $30.47 | $30.47 | $28.75 | 59 |
| 2021-05-17 | $30.46 | $30.46 | $30.46 | $30.46 | $28.74 | 5 |
| 2021-05-14 | $30.46 | $30.46 | $30.46 | $30.46 | $28.74 | 5 |
| 2021-05-13 | $30.33 | $30.33 | $30.33 | $30.33 | $28.61 | 16 |
| 2021-05-12 | $30.18 | $30.18 | $30.18 | $30.18 | $28.47 | 2,002 |
| 2021-05-11 | $30.40 | $30.44 | $30.40 | $30.44 | $28.72 | 2,002 |
| 2021-05-10 | $30.52 | $30.52 | $30.49 | $30.49 | $28.77 | 4,801 |
| 2021-05-07 | $30.58 | $30.58 | $30.52 | $30.56 | $28.83 | 16,045 |
| 2021-05-06 | $30.46 | $30.46 | $30.46 | $30.46 | $28.74 | 0 |
| 2021-05-05 | $30.37 | $30.37 | $30.37 | $30.37 | $28.66 | 2 |
| 2021-05-04 | $30.33 | $30.33 | $30.33 | $30.33 | $28.62 | 91 |
| 2021-05-03 | $30.30 | $30.30 | $30.30 | $30.30 | $28.59 | 4 |
| 2021-04-30 | $30.40 | $30.42 | $30.40 | $30.42 | $28.63 | 6,007 |
| 2021-04-29 | $30.36 | $30.36 | $30.35 | $30.35 | $28.57 | 401 |
| 2021-04-28 | $30.30 | $30.30 | $30.30 | $30.30 | $28.52 | 2 |
| 2021-04-27 | $30.20 | $30.20 | $30.20 | $30.20 | $28.43 | 2 |
| 2021-04-26 | $30.35 | $30.35 | $30.35 | $30.35 | $28.56 | 4 |
| 2021-04-23 | $30.42 | $30.48 | $30.42 | $30.48 | $28.69 | 2,416 |
| 2021-04-22 | $30.47 | $30.48 | $30.46 | $30.48 | $28.69 | 17,102 |
| 2021-04-21 | $30.41 | $30.45 | $30.41 | $30.45 | $28.66 | 4,126 |
| 2021-04-20 | $30.43 | $30.43 | $30.39 | $30.39 | $28.60 | 2,605 |
| 2021-04-19 | $30.47 | $30.47 | $30.46 | $30.47 | $28.68 | 9,002 |
| 2021-04-16 | $30.51 | $30.52 | $30.47 | $30.50 | $28.71 | 75,275 |
| 2021-04-15 | $30.60 | $30.60 | $30.54 | $30.58 | $28.78 | 17,801 |
| 2021-04-14 | $30.35 | $30.36 | $30.28 | $30.28 | $28.50 | 66,277 |
| 2021-04-13 | $30.22 | $30.28 | $30.22 | $30.28 | $28.49 | 105 |
| 2021-04-12 | $30.25 | $30.25 | $30.25 | $30.25 | $28.47 | 3 |
| 2021-04-09 | $30.27 | $30.27 | $30.27 | $30.27 | $28.49 | 10 |
| 2021-04-08 | $30.28 | $30.28 | $30.28 | $30.28 | $28.50 | 4,965,680 |
| 2021-04-07 | $30.22 | $30.24 | $30.19 | $30.19 | $28.41 | 4,965,680 |
SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC) News Headlines
Recent SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC) News
Similar Companies to SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC) 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 | -- | -- | -- |