SPDR S&P SmallCap 600 ESG ETF (ESIX) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.15 ($0.26) 1.02%
SPDR S&P SmallCap 600 ESG ETF - Daily Information
Click for more stock information on SPDR S&P SmallCap 600 ESG ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.12 |
| Previous Close | $26.15 |
| High | $26.25 |
| Low | $26.08 |
| Adjusted Open | $26.12 |
| Previous Adjusted Close | $26.15 |
| Adjusted High | $26.25 |
| Adjusted Low | $26.08 |
About SPDR S&P SmallCap 600 ESG ETF (ESIX)
SPDR S&P SmallCap 600 ESG ETF
Invest in SPDR S&P SmallCap 600 ESG ETF (ESIX)
Historical Stock Data for SPDR S&P SmallCap 600 ESG ETF (ESIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $26.12 | $26.25 | $26.08 | $26.15 | $26.15 | 1,073 |
| 2025-04-16 | $26.09 | $26.17 | $25.69 | $25.89 | $25.89 | 19,727 |
| 2025-04-15 | $26.16 | $26.22 | $26.13 | $26.21 | $26.21 | 38,917 |
| 2025-04-14 | $26.08 | $26.22 | $25.98 | $26.22 | $26.22 | 2,288 |
| 2025-04-11 | $25.64 | $25.96 | $25.64 | $25.92 | $25.92 | 6,072 |
| 2025-04-10 | $26.13 | $26.13 | $25.37 | $25.64 | $25.64 | 36,928 |
| 2025-04-09 | $24.45 | $26.89 | $24.45 | $26.89 | $26.89 | 2,626 |
| 2025-04-08 | $25.82 | $25.82 | $24.42 | $24.70 | $24.70 | 2,937 |
| 2025-04-07 | $25.14 | $26.50 | $25.10 | $25.47 | $25.47 | 4,547 |
| 2025-04-04 | $26.17 | $26.17 | $25.79 | $25.80 | $25.80 | 557 |
| 2025-04-03 | $27.15 | $27.22 | $27.02 | $27.02 | $27.02 | 4,601 |
| 2025-04-02 | $28.84 | $29.00 | $28.84 | $29.00 | $29.00 | 1,213 |
| 2025-04-01 | $28.59 | $28.59 | $28.44 | $28.54 | $28.54 | 1,565 |
| 2025-03-31 | $28.20 | $28.43 | $28.20 | $28.43 | $28.43 | 2,220 |
| 2025-03-28 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 10 |
| 2025-03-27 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 36 |
| 2025-03-26 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 251 |
| 2025-03-25 | $29.29 | $29.29 | $29.15 | $29.15 | $29.15 | 250 |
| 2025-03-24 | $28.83 | $29.31 | $28.83 | $29.31 | $29.31 | 344 |
| 2025-03-21 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 54 |
| 2025-03-20 | $29.13 | $29.13 | $28.91 | $28.91 | $28.91 | 2,922 |
| 2025-03-19 | $29.01 | $29.01 | $29.00 | $29.00 | $29.00 | 141 |
| 2025-03-18 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 55 |
| 2025-03-17 | $28.79 | $28.91 | $28.79 | $28.85 | $28.85 | 585 |
| 2025-03-14 | $28.43 | $28.49 | $28.43 | $28.49 | $28.49 | 155 |
| 2025-03-13 | $27.96 | $27.96 | $27.78 | $27.86 | $27.86 | 4,640 |
| 2025-03-12 | $28.27 | $28.36 | $28.27 | $28.36 | $28.36 | 299 |
| 2025-03-11 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 119 |
| 2025-03-10 | $28.80 | $28.81 | $28.55 | $28.55 | $28.55 | 1,785 |
| 2025-03-07 | $28.78 | $29.31 | $28.75 | $29.31 | $29.31 | 907 |
| 2025-03-06 | $29.38 | $29.38 | $29.16 | $29.16 | $29.16 | 1,355 |
| 2025-03-05 | $29.05 | $29.48 | $29.05 | $29.48 | $29.48 | 1,103 |
| 2025-03-04 | $29.07 | $29.49 | $29.07 | $29.16 | $29.16 | 1,431 |
| 2025-03-03 | $30.30 | $30.30 | $29.63 | $29.63 | $29.63 | 895 |
| 2025-02-28 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 120 |
| 2025-02-27 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 126 |
| 2025-02-26 | $30.74 | $30.74 | $30.47 | $30.47 | $30.47 | 171 |
| 2025-02-25 | $30.73 | $30.73 | $30.57 | $30.57 | $30.57 | 2,383 |
| 2025-02-24 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 279 |
| 2025-02-21 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 20 |
| 2025-02-20 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 2 |
| 2025-02-19 | $31.73 | $31.73 | $31.67 | $31.67 | $31.67 | 249 |
| 2025-02-18 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 212 |
| 2025-02-14 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 60 |
| 2025-02-13 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 114 |
| 2025-02-12 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 26 |
| 2025-02-11 | $31.69 | $31.75 | $31.69 | $31.75 | $31.75 | 1,207 |
| 2025-02-10 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 44 |
| 2025-02-07 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 85 |
| 2025-02-06 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 1 |
| 2025-02-05 | $32.34 | $32.34 | $32.33 | $32.33 | $32.33 | 122 |
| 2025-02-04 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 144 |
| 2025-02-03 | $31.37 | $31.82 | $31.37 | $31.75 | $31.75 | 1,096 |
| 2025-01-31 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 139 |
| 2025-01-30 | $32.47 | $32.47 | $32.44 | $32.44 | $32.44 | 348 |
| 2025-01-29 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 127 |
| 2025-01-28 | $32.21 | $32.23 | $32.21 | $32.23 | $32.23 | 412 |
| 2025-01-27 | $32.16 | $32.23 | $32.16 | $32.23 | $32.23 | 510 |
| 2025-01-24 | $32.38 | $32.38 | $32.28 | $32.28 | $32.28 | 163 |
| 2025-01-23 | $32.15 | $32.37 | $32.15 | $32.33 | $32.33 | 1,132 |
| 2025-01-22 | $32.43 | $32.43 | $32.28 | $32.28 | $32.28 | 4,034 |
| 2025-01-21 | $32.57 | $32.62 | $32.57 | $32.58 | $32.58 | 1,129 |
| 2025-01-17 | $32.15 | $32.15 | $32.08 | $32.09 | $32.09 | 1,959 |
| 2025-01-16 | $31.88 | $32.02 | $31.88 | $32.02 | $32.02 | 252 |
| 2025-01-15 | $31.95 | $32.08 | $31.91 | $31.91 | $31.91 | 1,546 |
| 2025-01-14 | $31.30 | $31.36 | $31.30 | $31.36 | $31.36 | 285 |
| 2025-01-13 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 85 |
| 2025-01-10 | $30.79 | $30.79 | $30.53 | $30.71 | $30.71 | 1,935 |
| 2025-01-08 | $30.94 | $31.31 | $30.94 | $31.31 | $31.31 | 209 |
| 2025-01-07 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 194 |
| 2025-01-06 | $31.79 | $31.81 | $31.50 | $31.50 | $31.50 | 1,004 |
| 2025-01-03 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 78 |
| 2025-01-02 | $31.58 | $31.58 | $31.31 | $31.31 | $31.31 | 582 |
| 2024-12-31 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 38 |
| 2024-12-30 | $31.09 | $31.39 | $31.09 | $31.37 | $31.37 | 2,112 |
| 2024-12-27 | $31.73 | $31.73 | $31.53 | $31.53 | $31.53 | 341 |
| 2024-12-26 | $31.87 | $32.00 | $31.87 | $32.00 | $32.00 | 383 |
| 2024-12-24 | $31.52 | $31.81 | $31.51 | $31.81 | $31.81 | 378 |
| 2024-12-23 | $31.23 | $31.51 | $31.23 | $31.51 | $31.51 | 3,721 |
| 2024-12-20 | $31.75 | $31.99 | $31.66 | $31.71 | $31.50 | 570 |
| 2024-12-19 | $31.89 | $31.89 | $31.31 | $31.56 | $31.56 | 5,229 |
| 2024-12-18 | $33.09 | $33.09 | $31.70 | $31.70 | $31.70 | 580 |
| 2024-12-17 | $33.09 | $33.10 | $32.96 | $32.96 | $32.96 | 1,328 |
| 2024-12-16 | $33.38 | $33.50 | $33.37 | $33.42 | $33.42 | 1,299 |
| 2024-12-13 | $33.24 | $33.27 | $33.24 | $33.27 | $33.27 | 1,374 |
| 2024-12-12 | $33.91 | $33.91 | $33.56 | $33.56 | $33.56 | 768 |
| 2024-12-11 | $34.03 | $34.03 | $33.77 | $33.86 | $33.86 | 1,172 |
| 2024-12-10 | $33.91 | $33.91 | $33.56 | $33.56 | $33.56 | 50,820 |
| 2024-12-09 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 223 |
| 2024-12-06 | $33.67 | $33.71 | $33.67 | $33.71 | $33.71 | 214 |
| 2024-12-05 | $33.73 | $33.80 | $33.69 | $33.69 | $33.69 | 9,254 |
| 2024-12-04 | $34.17 | $34.17 | $34.11 | $34.11 | $34.11 | 454 |
| 2024-12-03 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 56 |
| 2024-12-02 | $34.10 | $34.22 | $34.10 | $34.22 | $34.22 | 7,652 |
| 2024-11-29 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 71 |
| 2024-11-27 | $34.43 | $34.43 | $34.07 | $34.07 | $34.07 | 164 |
| 2024-11-26 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 75 |
| 2024-11-25 | $34.58 | $34.58 | $34.45 | $34.45 | $34.45 | 571 |
| 2024-11-22 | $33.69 | $33.88 | $33.69 | $33.88 | $33.88 | 1,075 |
| 2024-11-21 | $33.41 | $33.41 | $33.36 | $33.36 | $33.36 | 901 |
| 2024-11-20 | $32.62 | $32.81 | $32.62 | $32.81 | $32.81 | 303 |
| 2024-11-19 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 139 |
| 2024-11-18 | $32.89 | $32.90 | $32.75 | $32.75 | $32.75 | 1,153 |
| 2024-11-15 | $32.82 | $32.82 | $32.79 | $32.79 | $32.79 | 207 |
| 2024-11-14 | $33.06 | $33.06 | $33.02 | $33.06 | $33.06 | 358 |
| 2024-11-13 | $33.60 | $33.60 | $33.40 | $33.40 | $33.40 | 1,495 |
| 2024-11-12 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 104 |
| 2024-11-11 | $34.21 | $34.21 | $34.09 | $34.09 | $34.09 | 1,158 |
| 2024-11-08 | $33.57 | $33.61 | $33.57 | $33.61 | $33.61 | 1,415 |
| 2024-11-07 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 17 |
| 2024-11-06 | $33.72 | $33.83 | $33.71 | $33.73 | $33.73 | 3,283 |
| 2024-11-05 | $31.83 | $31.84 | $31.83 | $31.84 | $31.84 | 206 |
| 2024-11-04 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 15,007 |
| 2024-11-01 | $31.28 | $31.28 | $31.01 | $31.01 | $31.01 | 8,140 |
| 2024-10-31 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 53 |
| 2024-10-30 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 13 |
| 2024-10-29 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 177 |
| 2024-10-28 | $31.59 | $31.59 | $31.55 | $31.55 | $31.55 | 441 |
| 2024-10-25 | $31.31 | $31.31 | $31.04 | $31.06 | $31.06 | 8,437 |
| 2024-10-24 | $31.23 | $31.23 | $31.15 | $31.22 | $31.22 | 2,668 |
| 2024-10-23 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 14 |
| 2024-10-22 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 101 |
| 2024-10-21 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 132 |
| 2024-10-18 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 15 |
| 2024-10-17 | $32.06 | $32.11 | $32.06 | $32.11 | $32.11 | 771 |
| 2024-10-16 | $32.20 | $32.20 | $32.14 | $32.14 | $32.14 | 214 |
| 2024-10-15 | $32.01 | $32.01 | $31.75 | $31.75 | $31.75 | 389 |
| 2024-10-14 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 190 |
| 2024-10-11 | $31.42 | $31.46 | $31.42 | $31.46 | $31.46 | 324 |
| 2024-10-10 | $30.86 | $30.90 | $30.82 | $30.90 | $30.90 | 6,253 |
| 2024-10-09 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 128 |
| 2024-10-08 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 2 |
| 2024-10-07 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 139 |
| 2024-10-04 | $31.14 | $31.38 | $31.14 | $31.38 | $31.38 | 1,427 |
| 2024-10-03 | $30.82 | $30.86 | $30.82 | $30.86 | $30.86 | 309 |
| 2024-10-02 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 346 |
| 2024-10-01 | $31.48 | $31.48 | $31.08 | $31.19 | $31.19 | 8,230 |
| 2024-09-30 | $31.36 | $31.64 | $31.36 | $31.64 | $31.64 | 2,530 |
| 2024-09-27 | $31.65 | $31.65 | $31.47 | $31.50 | $31.50 | 1,312 |
| 2024-09-26 | $31.30 | $31.34 | $31.29 | $31.29 | $31.29 | 890 |
| 2024-09-25 | $31.10 | $31.14 | $31.07 | $31.07 | $31.07 | 4,006 |
| 2024-09-24 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 21 |
| 2024-09-23 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 177 |
| 2024-09-20 | $31.78 | $31.78 | $31.58 | $31.58 | $31.46 | 769 |
| 2024-09-19 | $31.86 | $31.96 | $31.77 | $31.96 | $31.84 | 1,476 |
| 2024-09-18 | $31.32 | $31.32 | $31.32 | $31.32 | $31.21 | 975 |
| 2024-09-17 | $31.28 | $31.28 | $31.28 | $31.28 | $31.16 | 56 |
| 2024-09-16 | $30.97 | $31.09 | $30.97 | $31.07 | $30.96 | 924 |
| 2024-09-13 | $30.91 | $30.91 | $30.91 | $30.91 | $30.80 | 102 |
| 2024-09-12 | $30.07 | $30.22 | $30.07 | $30.18 | $30.07 | 2,642 |
| 2024-09-11 | $29.31 | $29.81 | $29.31 | $29.81 | $29.70 | 110 |
| 2024-09-10 | $29.70 | $29.77 | $29.70 | $29.77 | $29.66 | 511 |
| 2024-09-09 | $29.85 | $29.85 | $29.85 | $29.85 | $29.74 | 13 |
| 2024-09-06 | $30.46 | $30.46 | $29.95 | $29.95 | $29.84 | 429 |
| 2024-09-05 | $30.51 | $30.51 | $30.48 | $30.50 | $30.39 | 500 |
| 2024-09-04 | $30.66 | $30.66 | $30.66 | $30.66 | $30.55 | 137 |
| 2024-09-03 | $31.48 | $31.48 | $30.71 | $30.71 | $30.59 | 8,064 |
| 2024-08-30 | $31.52 | $31.65 | $31.52 | $31.65 | $31.53 | 645 |
| 2024-08-29 | $31.50 | $31.70 | $31.44 | $31.48 | $31.36 | 1,104 |
| 2024-08-28 | $31.30 | $31.30 | $31.30 | $31.30 | $31.18 | 94 |
| 2024-08-27 | $31.34 | $31.40 | $31.31 | $31.35 | $31.24 | 70,787 |
| 2024-08-26 | $31.61 | $31.72 | $31.56 | $31.56 | $31.44 | 2,792 |
| 2024-08-23 | $31.47 | $31.60 | $31.43 | $31.59 | $31.47 | 3,217 |
| 2024-08-22 | $30.74 | $30.74 | $30.62 | $30.62 | $30.51 | 1,002 |
| 2024-08-21 | $30.79 | $30.86 | $30.79 | $30.86 | $30.74 | 716 |
| 2024-08-20 | $30.59 | $30.60 | $30.51 | $30.51 | $30.40 | 16,129 |
| 2024-08-19 | $30.75 | $30.79 | $30.74 | $30.79 | $30.67 | 10,743 |
| 2024-08-16 | $30.54 | $30.58 | $30.52 | $30.57 | $30.57 | 2,785 |
| 2024-08-15 | $30.57 | $30.57 | $30.46 | $30.49 | $30.49 | 1,297 |
| 2024-08-14 | $30.13 | $30.13 | $29.73 | $29.77 | $29.77 | 870 |
| 2024-08-13 | $29.74 | $29.89 | $29.63 | $29.89 | $29.89 | 3,146 |
| 2024-08-12 | $29.61 | $29.61 | $29.37 | $29.37 | $29.37 | 1,099 |
| 2024-08-09 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 45 |
| 2024-08-08 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 98 |
| 2024-08-07 | $29.67 | $29.67 | $29.19 | $29.19 | $29.19 | 8,173 |
| 2024-08-06 | $29.57 | $29.59 | $29.50 | $29.50 | $29.50 | 1,047 |
| 2024-08-05 | $29.36 | $29.39 | $29.04 | $29.11 | $29.11 | 3,002 |
| 2024-08-02 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 78 |
| 2024-08-01 | $32.09 | $32.09 | $31.09 | $31.09 | $31.09 | 315 |
| 2024-07-31 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 101 |
| 2024-07-30 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 19,987 |
| 2024-07-29 | $31.61 | $31.64 | $31.51 | $31.60 | $31.60 | 817 |
| 2024-07-26 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 79 |
| 2024-07-25 | $31.14 | $31.43 | $31.14 | $31.31 | $31.31 | 2,038 |
| 2024-07-24 | $31.43 | $31.43 | $30.84 | $30.84 | $30.84 | 18,363 |
| 2024-07-23 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 149 |
| 2024-07-22 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 79 |
| 2024-07-19 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 94 |
| 2024-07-18 | $31.23 | $31.23 | $30.93 | $30.93 | $30.93 | 719 |
| 2024-07-17 | $31.52 | $31.52 | $31.40 | $31.40 | $31.40 | 964 |
| 2024-07-16 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 51 |
| 2024-07-15 | $30.62 | $30.62 | $30.47 | $30.47 | $30.47 | 6,161 |
| 2024-07-12 | $30.23 | $30.23 | $30.14 | $30.14 | $30.14 | 140 |
| 2024-07-11 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 26 |
| 2024-07-10 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 1,956 |
| 2024-07-09 | $28.71 | $28.71 | $28.60 | $28.66 | $28.66 | 1,956 |
| 2024-07-08 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 2 |
| 2024-07-05 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 3 |
| 2024-07-03 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 45 |
| 2024-07-02 | $28.79 | $28.84 | $28.79 | $28.84 | $28.84 | 702 |
| 2024-07-01 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 27 |
| 2024-06-28 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 108 |
| 2024-06-27 | $28.63 | $28.72 | $28.63 | $28.72 | $28.72 | 2,910 |
| 2024-06-26 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 79 |
| 2024-06-25 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 11 |
| 2024-06-24 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 101 |
| 2024-06-21 | $28.80 | $28.85 | $28.80 | $28.85 | $28.74 | 2,508 |
| 2024-06-20 | $28.75 | $28.75 | $28.75 | $28.75 | $28.64 | 2 |
| 2024-06-18 | $28.99 | $28.99 | $28.88 | $28.88 | $28.88 | 2,315 |
| 2024-06-17 | $28.46 | $28.81 | $28.46 | $28.81 | $28.81 | 1,440 |
| 2024-06-14 | $28.52 | $28.53 | $28.52 | $28.53 | $28.53 | 916 |
| 2024-06-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-06-12 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 26 |
| 2024-06-11 | $28.56 | $28.80 | $28.56 | $28.80 | $28.80 | 1,243 |
| 2024-06-10 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 7 |
| 2024-06-07 | $29.23 | $29.23 | $29.04 | $29.04 | $29.04 | 5,322 |
| 2024-06-06 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 60 |
| 2024-06-05 | $29.49 | $29.50 | $29.49 | $29.50 | $29.50 | 4,312 |
| 2024-06-04 | $29.60 | $29.60 | $29.22 | $29.22 | $29.22 | 811 |
| 2024-06-03 | $29.60 | $29.63 | $29.60 | $29.63 | $29.63 | 1,016 |
| 2024-05-31 | $29.78 | $29.87 | $29.78 | $29.87 | $29.87 | 1,726 |
| 2024-05-30 | $29.43 | $29.44 | $29.43 | $29.44 | $29.44 | 563 |
| 2024-05-29 | $29.16 | $29.39 | $29.11 | $29.11 | $29.11 | 852 |
| 2024-05-28 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2024-05-24 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 209 |
| 2024-05-23 | $29.37 | $29.37 | $29.29 | $29.29 | $29.29 | 249 |
| 2024-05-22 | $29.88 | $29.88 | $29.67 | $29.69 | $29.69 | 2,201 |
| 2024-05-21 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 2 |
| 2024-05-20 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 68 |
| 2024-05-17 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 2 |
| 2024-05-16 | $30.03 | $30.03 | $30.01 | $30.01 | $30.01 | 134 |
| 2024-05-15 | $30.17 | $30.17 | $30.13 | $30.13 | $30.13 | 441 |
| 2024-05-14 | $29.99 | $30.04 | $29.99 | $30.04 | $30.04 | 128 |
| 2024-05-13 | $29.80 | $29.83 | $29.74 | $29.74 | $29.74 | 7,794 |
| 2024-05-10 | $29.62 | $29.71 | $29.62 | $29.71 | $29.71 | 469 |
| 2024-05-09 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2024-05-08 | $29.40 | $29.45 | $29.40 | $29.45 | $29.45 | 237 |
| 2024-05-07 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 11 |
| 2024-05-06 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 66 |
| 2024-05-03 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 30 |
| 2024-05-02 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 1 |
| 2024-05-01 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 11 |
| 2024-04-30 | $28.62 | $28.62 | $28.38 | $28.38 | $28.38 | 686 |
| 2024-04-29 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 7 |
| 2024-04-26 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 10 |
| 2024-04-25 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 89 |
| 2024-04-24 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 10 |
| 2024-04-23 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 5 |
| 2024-04-22 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 17 |
| 2024-04-19 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 36 |
| 2024-04-18 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 36 |
| 2024-04-17 | $27.82 | $27.94 | $27.72 | $27.72 | $27.72 | 418 |
| 2024-04-16 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 14 |
| 2024-04-15 | $28.13 | $28.15 | $28.12 | $28.14 | $28.14 | 1,789 |
| 2024-04-12 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 64 |
| 2024-04-11 | $28.72 | $28.75 | $28.72 | $28.75 | $28.75 | 135 |
| 2024-04-10 | $28.70 | $28.70 | $28.57 | $28.62 | $28.62 | 3,136 |
| 2024-04-09 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 76 |
| 2024-04-08 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 38 |
| 2024-04-05 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 104 |
| 2024-04-04 | $29.63 | $29.63 | $29.08 | $29.08 | $29.08 | 859 |
| 2024-04-03 | $29.25 | $29.28 | $29.25 | $29.28 | $29.28 | 501 |
| 2024-04-02 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 5 |
| 2024-04-01 | $29.76 | $29.76 | $29.63 | $29.63 | $29.63 | 503 |
| 2024-03-28 | $30.09 | $30.09 | $29.93 | $29.93 | $29.93 | 1,331 |
| 2024-03-27 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 62 |
| 2024-03-26 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 16 |
| 2024-03-25 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 29 |
| 2024-03-22 | $29.26 | $29.26 | $29.25 | $29.25 | $29.25 | 204 |
| 2024-03-21 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 13 |
| 2024-03-20 | $28.82 | $29.26 | $28.82 | $29.26 | $29.26 | 261 |
| 2024-03-19 | $28.79 | $28.82 | $28.79 | $28.82 | $28.82 | 2,604 |
| 2024-03-18 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2024-03-15 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 13 |
| 2024-03-14 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 1 |
| 2024-03-13 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2024-03-12 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 4 |
| 2024-03-11 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 4 |
| 2024-03-08 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 44 |
| 2024-03-07 | $29.29 | $29.29 | $29.27 | $29.27 | $29.27 | 103 |
| 2024-03-06 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 8 |
| 2024-03-05 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 4 |
| 2024-03-04 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2024-03-01 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 10 |
| 2024-02-29 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 85 |
| 2024-02-28 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 3 |
| 2024-02-27 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 3 |
| 2024-02-26 | $28.86 | $28.88 | $28.84 | $28.84 | $28.84 | 2,654 |
| 2024-02-23 | $28.86 | $28.86 | $28.80 | $28.80 | $28.80 | 197 |
| 2024-02-22 | $28.62 | $28.72 | $28.62 | $28.72 | $28.72 | 351 |
| 2024-02-21 | $28.63 | $28.67 | $28.63 | $28.63 | $28.63 | 428 |
| 2024-02-20 | $28.75 | $28.75 | $28.67 | $28.67 | $28.67 | 724 |
| 2024-02-16 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 11 |
| 2024-02-15 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 11 |
| 2024-02-14 | $28.40 | $28.73 | $28.40 | $28.73 | $28.73 | 1,270 |
| 2024-02-13 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 26 |
| 2024-02-12 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 2 |
| 2024-02-09 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 1 |
| 2024-02-08 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 1 |
| 2024-02-07 | $27.98 | $27.99 | $27.98 | $27.99 | $27.99 | 230 |
| 2024-02-06 | $27.99 | $28.02 | $27.99 | $28.02 | $28.02 | 332 |
| 2024-02-05 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 1 |
| 2024-02-02 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 18 |
| 2024-02-01 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 3 |
| 2024-01-31 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 197 |
| 2024-01-30 | $28.86 | $28.87 | $28.84 | $28.86 | $28.86 | 656 |
| 2024-01-29 | $28.82 | $28.94 | $28.82 | $28.94 | $28.94 | 365 |
| 2024-01-26 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 22 |
| 2024-01-25 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 5 |
| 2024-01-24 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 72 |
| 2024-01-23 | $28.60 | $28.60 | $28.58 | $28.60 | $28.60 | 278 |
| 2024-01-22 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 8 |
| 2024-01-19 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 72 |
| 2024-01-18 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 72 |
| 2024-01-17 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 70 |
| 2024-01-16 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 61 |
| 2024-01-12 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 70 |
| 2024-01-11 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 1 |
| 2024-01-10 | $28.30 | $28.35 | $28.30 | $28.35 | $28.35 | 120 |
| 2024-01-09 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 262 |
| 2024-01-08 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 54 |
| 2024-01-05 | $28.23 | $28.25 | $28.18 | $28.18 | $28.18 | 1,147 |
| 2024-01-04 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 479 |
| 2024-01-03 | $28.62 | $28.64 | $28.29 | $28.29 | $28.29 | 479 |
| 2024-01-02 | $29.10 | $29.10 | $29.01 | $29.01 | $29.01 | 172 |
| 2023-12-29 | $29.26 | $29.27 | $29.15 | $29.15 | $29.15 | 560 |
| 2023-12-28 | $29.65 | $29.65 | $29.45 | $29.49 | $29.49 | 844 |
| 2023-12-27 | $29.52 | $29.53 | $29.52 | $29.53 | $29.53 | 304 |
| 2023-12-26 | $29.24 | $29.38 | $29.24 | $29.38 | $29.38 | 300 |
| 2023-12-22 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 67 |
| 2023-12-21 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 90 |
| 2023-12-20 | $28.76 | $28.76 | $28.46 | $28.46 | $28.46 | 615 |
| 2023-12-19 | $28.79 | $28.92 | $28.79 | $28.92 | $28.92 | 660 |
| 2023-12-18 | $28.57 | $28.57 | $28.40 | $28.40 | $28.40 | 165 |
| 2023-12-15 | $28.70 | $28.76 | $28.62 | $28.62 | $28.43 | 200 |
| 2023-12-14 | $28.84 | $28.84 | $28.84 | $28.84 | $28.65 | 4 |
| 2023-12-13 | $28.07 | $28.07 | $28.07 | $28.07 | $27.89 | 3 |
| 2023-12-12 | $27.19 | $27.19 | $27.19 | $27.19 | $27.01 | 2 |
| 2023-12-11 | $27.25 | $27.25 | $27.25 | $27.25 | $27.07 | 0 |
| 2023-12-08 | $27.05 | $27.07 | $27.05 | $27.07 | $26.89 | 601 |
| 2023-12-07 | $26.72 | $26.89 | $26.72 | $26.89 | $26.71 | 341 |
| 2023-12-06 | $26.61 | $26.61 | $26.61 | $26.61 | $26.43 | 1 |
| 2023-12-05 | $26.75 | $26.75 | $26.63 | $26.63 | $26.46 | 300 |
| 2023-12-04 | $26.96 | $27.01 | $26.96 | $27.01 | $26.83 | 134 |
| 2023-12-01 | $26.66 | $26.66 | $26.66 | $26.66 | $26.48 | 2 |
| 2023-11-30 | $25.93 | $25.93 | $25.92 | $25.92 | $25.75 | 102 |
| 2023-11-29 | $25.85 | $25.85 | $25.85 | $25.85 | $25.68 | 2 |
| 2023-11-28 | $25.76 | $25.76 | $25.76 | $25.76 | $25.59 | 2 |
| 2023-11-27 | $25.81 | $25.92 | $25.81 | $25.92 | $25.74 | 300 |
| 2023-11-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.83 | 12 |
| 2023-11-22 | $25.90 | $25.90 | $25.90 | $25.90 | $25.73 | 12 |
| 2023-11-21 | $25.79 | $25.79 | $25.79 | $25.79 | $25.62 | 100,953 |
| 2023-11-20 | $25.87 | $26.07 | $25.87 | $26.07 | $25.90 | 100,953 |
| 2023-11-17 | $25.92 | $25.99 | $25.92 | $25.99 | $25.99 | 200,003 |
| 2023-11-16 | $25.79 | $25.79 | $25.68 | $25.68 | $25.68 | 214,842 |
| 2023-11-15 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 65 |
| 2023-11-14 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 4 |
| 2023-11-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-11-10 | $24.56 | $24.74 | $24.54 | $24.74 | $24.74 | 831 |
| 2023-11-09 | $24.68 | $24.68 | $24.48 | $24.48 | $24.48 | 275 |
| 2023-11-08 | $25.03 | $25.03 | $24.75 | $24.80 | $24.80 | 58,246 |
| 2023-11-07 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 573,051 |
| 2023-11-06 | $25.19 | $25.19 | $25.18 | $25.18 | $25.18 | 573,051 |
| 2023-11-03 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 9 |
| 2023-11-02 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 9 |
| 2023-11-01 | $23.99 | $24.14 | $23.99 | $24.14 | $24.14 | 436 |
| 2023-10-31 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 40 |
| 2023-10-30 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 79 |
| 2023-10-27 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 1 |
| 2023-10-26 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 110 |
| 2023-10-25 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 2 |
| 2023-10-24 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 67 |
| 2023-10-23 | $24.01 | $24.04 | $23.96 | $23.96 | $23.96 | 362 |
| 2023-10-20 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 22 |
| 2023-10-19 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1 |
| 2023-10-18 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 1 |
| 2023-10-17 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 63 |
| 2023-10-16 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 63 |
| 2023-10-13 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 41 |
| 2023-10-12 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 3 |
| 2023-10-11 | $25.48 | $25.48 | $25.43 | $25.43 | $25.43 | 475 |
| 2023-10-10 | $25.50 | $25.50 | $25.36 | $25.36 | $25.36 | 7,498 |
| 2023-10-09 | $24.98 | $25.11 | $24.98 | $25.11 | $25.11 | 603 |
| 2023-10-06 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 15 |
| 2023-10-05 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 1 |
| 2023-10-04 | $24.70 | $24.76 | $24.70 | $24.76 | $24.76 | 2,229 |
| 2023-10-03 | $24.66 | $24.69 | $24.66 | $24.67 | $24.67 | 1,064 |
| 2023-10-02 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 73 |
| 2023-09-29 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 6 |
| 2023-09-28 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2023-09-27 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 833 |
| 2023-09-26 | $25.00 | $25.01 | $24.93 | $24.93 | $24.93 | 833 |
| 2023-09-25 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 31 |
| 2023-09-22 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 8 |
| 2023-09-21 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 47 |
| 2023-09-20 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 2 |
| 2023-09-19 | $25.94 | $25.94 | $25.81 | $25.81 | $25.81 | 150 |
| 2023-09-18 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 130 |
| 2023-09-15 | $26.10 | $26.10 | $26.10 | $26.10 | $26.00 | 0 |
| 2023-09-14 | $26.36 | $26.36 | $26.36 | $26.36 | $26.26 | 10 |
| 2023-09-13 | $25.96 | $25.96 | $25.96 | $25.96 | $25.87 | 10 |
| 2023-09-12 | $26.19 | $26.20 | $26.09 | $26.09 | $25.99 | 1,815 |
| 2023-09-11 | $26.18 | $26.18 | $26.12 | $26.12 | $26.02 | 15,569 |
| 2023-09-08 | $26.08 | $26.08 | $26.08 | $26.08 | $25.98 | 0 |
| 2023-09-07 | $26.18 | $26.18 | $26.18 | $26.18 | $26.08 | 147 |
| 2023-09-06 | $26.38 | $26.39 | $26.38 | $26.39 | $26.29 | 147 |
| 2023-09-05 | $26.45 | $26.45 | $26.45 | $26.45 | $26.35 | 0 |
| 2023-09-01 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 1,148 |
| 2023-08-31 | $27.00 | $27.00 | $26.96 | $26.96 | $26.96 | 1,148 |
| 2023-08-30 | $27.00 | $27.00 | $26.95 | $26.95 | $26.95 | 3,012 |
| 2023-08-29 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 14 |
| 2023-08-28 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 14 |
| 2023-08-25 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2023-08-24 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 11 |
| 2023-08-23 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 11 |
| 2023-08-22 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 143 |
| 2023-08-21 | $26.22 | $26.22 | $26.20 | $26.20 | $26.20 | 143 |
| 2023-08-18 | $26.32 | $26.32 | $26.31 | $26.31 | $26.31 | 100 |
| 2023-08-17 | $26.47 | $26.55 | $26.18 | $26.19 | $26.19 | 945 |
| 2023-08-16 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2023-08-15 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 11 |
| 2023-08-14 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 11 |
| 2023-08-11 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 10 |
| 2023-08-10 | $27.25 | $27.25 | $27.23 | $27.23 | $27.23 | 185 |
| 2023-08-09 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 1 |
| 2023-08-08 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 1 |
| 2023-08-07 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 5 |
| 2023-08-04 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 38 |
| 2023-08-03 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2023-08-02 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2023-08-01 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 98 |
| 2023-07-31 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 98 |
| 2023-07-28 | $27.82 | $27.82 | $27.78 | $27.79 | $27.79 | 377 |
| 2023-07-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2 |
| 2023-07-26 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 6 |
| 2023-07-25 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 500 |
| 2023-07-24 | $27.39 | $27.50 | $27.39 | $27.50 | $27.50 | 500 |
| 2023-07-21 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 173 |
| 2023-07-20 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 500 |
| 2023-07-19 | $27.72 | $27.72 | $27.55 | $27.68 | $27.68 | 500 |
| 2023-07-18 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 5 |
| 2023-07-17 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 60 |
| 2023-07-14 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 26 |
| 2023-07-13 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 26 |
| 2023-07-12 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 29 |
| 2023-07-11 | $26.58 | $26.70 | $26.58 | $26.70 | $26.70 | 100 |
| 2023-07-10 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 25 |
| 2023-07-07 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 69 |
| 2023-07-06 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 35 |
| 2023-07-05 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 46 |
| 2023-07-03 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2023-06-30 | $26.54 | $26.57 | $26.53 | $26.53 | $26.53 | 1,343 |
| 2023-06-29 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 50 |
| 2023-06-28 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 1 |
| 2023-06-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2023-06-26 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 29 |
| 2023-06-23 | $25.50 | $25.50 | $25.39 | $25.39 | $25.39 | 106 |
| 2023-06-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 4 |
| 2023-06-21 | $26.00 | $26.09 | $26.00 | $26.09 | $26.09 | 148 |
| 2023-06-20 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 49 |
| 2023-06-16 | $26.33 | $26.33 | $26.33 | $26.33 | $26.20 | 55 |
| 2023-06-15 | $26.41 | $26.41 | $26.41 | $26.41 | $26.28 | 55 |
| 2023-06-14 | $26.20 | $26.20 | $26.20 | $26.20 | $26.08 | 17 |
| 2023-06-13 | $26.61 | $26.61 | $26.59 | $26.59 | $26.46 | 331 |
| 2023-06-12 | $26.33 | $26.33 | $26.33 | $26.33 | $26.20 | 53 |
| 2023-06-09 | $26.40 | $26.40 | $26.27 | $26.28 | $26.16 | 315 |
| 2023-06-08 | $26.47 | $26.50 | $26.47 | $26.50 | $26.37 | 100 |
| 2023-06-07 | $26.71 | $26.71 | $26.71 | $26.71 | $26.58 | 1 |
| 2023-06-06 | $26.09 | $26.09 | $26.09 | $26.09 | $25.97 | 1 |
| 2023-06-05 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2023-06-02 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 2 |
| 2023-06-01 | $24.88 | $24.88 | $24.85 | $24.85 | $24.85 | 15,304 |
| 2023-05-31 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 101 |
| 2023-05-30 | $25.10 | $25.10 | $24.95 | $24.95 | $24.95 | 500 |
| 2023-05-26 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 1 |
| 2023-05-25 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 1 |
| 2023-05-24 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1 |
| 2023-05-23 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 2 |
| 2023-05-22 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 2 |
| 2023-05-19 | $25.39 | $25.39 | $25.03 | $25.03 | $25.03 | 234 |
| 2023-05-18 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 20 |
| 2023-05-17 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 152 |
| 2023-05-16 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 670 |
| 2023-05-15 | $24.75 | $24.75 | $24.74 | $24.74 | $24.74 | 670 |
| 2023-05-12 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 139 |
| 2023-05-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 139 |
| 2023-05-10 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 22 |
| 2023-05-09 | $24.62 | $24.62 | $24.56 | $24.60 | $24.60 | 857 |
| 2023-05-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 70 |
| 2023-05-05 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 51 |
| 2023-05-04 | $24.24 | $24.26 | $24.24 | $24.26 | $24.26 | 101 |
| 2023-05-03 | $24.71 | $24.71 | $24.50 | $24.50 | $24.50 | 668 |
| 2023-05-02 | $24.47 | $24.51 | $24.47 | $24.51 | $24.51 | 125 |
| 2023-05-01 | $25.09 | $25.09 | $24.98 | $24.98 | $24.98 | 150 |
| 2023-04-28 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1,129 |
| 2023-04-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 124 |
| 2023-04-26 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 100 |
| 2023-04-25 | $24.62 | $24.62 | $24.60 | $24.60 | $24.60 | 100 |
| 2023-04-24 | $25.26 | $25.26 | $25.23 | $25.25 | $25.25 | 800 |
| 2023-04-21 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 52 |
| 2023-04-20 | $25.32 | $25.34 | $25.31 | $25.31 | $25.31 | 2,468 |
| 2023-04-19 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2023-04-18 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2023-04-17 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-04-14 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 11 |
| 2023-04-13 | $25.50 | $25.51 | $25.50 | $25.51 | $25.51 | 155 |
| 2023-04-12 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 40 |
| 2023-04-11 | $25.59 | $25.59 | $25.48 | $25.48 | $25.48 | 113 |
| 2023-04-10 | $25.30 | $25.33 | $25.30 | $25.33 | $25.33 | 680 |
| 2023-04-06 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 11 |
| 2023-04-05 | $25.08 | $25.10 | $25.02 | $25.02 | $25.02 | 2,009 |
| 2023-04-04 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1 |
| 2023-04-03 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2023-03-31 | $25.50 | $25.78 | $25.50 | $25.78 | $25.78 | 201 |
| 2023-03-30 | $25.51 | $25.51 | $25.27 | $25.27 | $25.27 | 201 |
| 2023-03-29 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 3 |
| 2023-03-28 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 91 |
| 2023-03-27 | $25.10 | $25.10 | $25.08 | $25.08 | $25.08 | 301 |
| 2023-03-24 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 20 |
| 2023-03-23 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 4 |
| 2023-03-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 44 |
| 2023-03-21 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 21 |
| 2023-03-20 | $25.02 | $25.04 | $25.02 | $25.04 | $25.04 | 1,269 |
| 2023-03-17 | $24.73 | $24.73 | $24.73 | $24.73 | $24.65 | 0 |
| 2023-03-16 | $25.44 | $25.44 | $25.44 | $25.44 | $25.36 | 1,716 |
| 2023-03-15 | $24.90 | $25.04 | $24.90 | $24.98 | $24.90 | 1,716 |
| 2023-03-14 | $25.41 | $25.41 | $25.41 | $25.41 | $25.33 | 1 |
| 2023-03-13 | $24.93 | $24.93 | $24.93 | $24.93 | $24.85 | 53 |
| 2023-03-10 | $25.52 | $25.52 | $25.52 | $25.52 | $25.44 | 50 |
| 2023-03-09 | $26.36 | $26.36 | $26.21 | $26.21 | $26.13 | 539 |
| 2023-03-08 | $26.82 | $26.82 | $26.82 | $26.82 | $26.73 | 15 |
| 2023-03-07 | $27.00 | $27.00 | $26.79 | $26.79 | $26.71 | 1,400 |
| 2023-03-06 | $27.00 | $27.06 | $27.00 | $27.06 | $26.97 | 100 |
| 2023-03-03 | $27.42 | $27.73 | $27.42 | $27.73 | $27.64 | 144 |
| 2023-03-02 | $27.28 | $27.42 | $27.28 | $27.42 | $27.33 | 160 |
| 2023-03-01 | $27.36 | $27.36 | $27.36 | $27.36 | $27.27 | 10 |
| 2023-02-28 | $27.32 | $27.32 | $27.32 | $27.32 | $27.23 | 148 |
| 2023-02-27 | $27.39 | $27.39 | $27.27 | $27.27 | $27.18 | 202 |
| 2023-02-24 | $27.17 | $27.19 | $27.17 | $27.19 | $27.11 | 100 |
| 2023-02-23 | $27.40 | $27.40 | $27.40 | $27.40 | $27.32 | 56 |
| 2023-02-22 | $27.19 | $27.19 | $27.19 | $27.19 | $27.11 | 39 |
| 2023-02-21 | $27.27 | $27.27 | $27.16 | $27.16 | $27.07 | 330 |
| 2023-02-17 | $27.66 | $27.95 | $27.66 | $27.95 | $27.86 | 230 |
| 2023-02-16 | $27.94 | $27.94 | $27.94 | $27.94 | $27.86 | 20 |
| 2023-02-15 | $28.10 | $28.10 | $28.10 | $28.10 | $28.01 | 20 |
| 2023-02-14 | $27.87 | $27.87 | $27.87 | $27.87 | $27.78 | 36 |
| 2023-02-13 | $27.91 | $27.91 | $27.91 | $27.91 | $27.82 | 100 |
| 2023-02-10 | $27.60 | $27.60 | $27.60 | $27.60 | $27.51 | 100 |
| 2023-02-09 | $27.55 | $27.55 | $27.55 | $27.55 | $27.46 | 506 |
| 2023-02-08 | $27.87 | $27.87 | $27.87 | $27.87 | $27.78 | 15 |
| 2023-02-07 | $28.26 | $28.26 | $28.26 | $28.26 | $28.17 | 32 |
| 2023-02-06 | $28.12 | $28.35 | $28.11 | $28.18 | $28.09 | 3,678 |
| 2023-02-03 | $28.53 | $28.53 | $28.53 | $28.53 | $28.44 | 139 |
| 2023-02-02 | $28.58 | $28.58 | $28.58 | $28.58 | $28.49 | 101 |
| 2023-02-01 | $27.44 | $27.90 | $27.44 | $27.90 | $27.81 | 1,954 |
| 2023-01-31 | $27.49 | $27.49 | $27.49 | $27.49 | $27.40 | 12 |
| 2023-01-30 | $26.85 | $26.85 | $26.85 | $26.85 | $26.76 | 60 |
| 2023-01-27 | $27.12 | $27.15 | $27.11 | $27.13 | $27.04 | 1,223 |
| 2023-01-26 | $26.96 | $27.02 | $26.96 | $27.02 | $26.93 | 100 |
| 2023-01-25 | $26.82 | $26.82 | $26.82 | $26.82 | $26.74 | 16 |
| 2023-01-24 | $26.82 | $26.82 | $26.82 | $26.82 | $26.73 | 250 |
| 2023-01-23 | $26.81 | $26.95 | $26.81 | $26.95 | $26.86 | 250 |
| 2023-01-20 | $26.62 | $26.62 | $26.62 | $26.62 | $26.54 | 10 |
| 2023-01-19 | $26.25 | $26.25 | $26.25 | $26.25 | $26.16 | 24 |
| 2023-01-18 | $26.49 | $26.49 | $26.49 | $26.49 | $26.40 | 105 |
| 2023-01-17 | $26.91 | $26.91 | $26.91 | $26.91 | $26.83 | 10 |
| 2023-01-13 | $27.01 | $27.01 | $27.01 | $27.01 | $26.93 | 10 |
| 2023-01-12 | $26.86 | $26.86 | $26.86 | $26.86 | $26.78 | 0 |
| 2023-01-11 | $26.48 | $26.48 | $26.48 | $26.48 | $26.40 | 870 |
| 2023-01-10 | $26.00 | $26.19 | $26.00 | $26.19 | $26.11 | 870 |
| 2023-01-09 | $25.88 | $25.88 | $25.88 | $25.88 | $25.79 | 2 |
| 2023-01-06 | $25.84 | $25.84 | $25.84 | $25.84 | $25.76 | 20 |
| 2023-01-05 | $25.27 | $25.27 | $25.27 | $25.27 | $25.19 | 1,334 |
| 2023-01-04 | $25.55 | $25.55 | $25.47 | $25.47 | $25.38 | 7,200 |
| 2023-01-03 | $25.24 | $25.25 | $25.23 | $25.23 | $25.15 | 417 |
| 2022-12-30 | $25.17 | $25.26 | $25.17 | $25.26 | $25.18 | 396 |
| 2022-12-29 | $25.34 | $25.41 | $25.34 | $25.39 | $25.30 | 7,762 |
| 2022-12-28 | $24.96 | $24.96 | $24.84 | $24.84 | $24.76 | 7,531 |
| 2022-12-27 | $25.27 | $25.31 | $25.27 | $25.28 | $25.20 | 331 |
| 2022-12-23 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 14 |
| 2022-12-22 | $25.00 | $25.10 | $25.00 | $25.10 | $25.10 | 1,206 |
| 2022-12-21 | $25.32 | $25.42 | $25.32 | $25.42 | $25.42 | 317 |
| 2022-12-20 | $25.06 | $25.07 | $25.05 | $25.07 | $25.07 | 4,832 |
| 2022-12-19 | $24.96 | $24.97 | $24.96 | $24.97 | $24.97 | 234 |
| 2022-12-16 | $25.30 | $25.30 | $25.30 | $25.30 | $25.15 | 1 |
| 2022-12-15 | $25.47 | $25.47 | $25.47 | $25.47 | $25.33 | 2 |
| 2022-12-14 | $26.27 | $26.27 | $26.11 | $26.11 | $25.96 | 202 |
| 2022-12-13 | $26.30 | $26.30 | $26.30 | $26.30 | $26.15 | 0 |
| 2022-12-12 | $26.20 | $26.20 | $26.20 | $26.20 | $26.05 | 10 |
| 2022-12-09 | $25.96 | $25.96 | $25.96 | $25.96 | $25.81 | 10 |
| 2022-12-08 | $26.21 | $26.21 | $26.21 | $26.21 | $26.06 | 52 |
| 2022-12-07 | $26.11 | $26.11 | $26.11 | $26.11 | $25.96 | 21 |
| 2022-12-06 | $26.22 | $26.22 | $26.22 | $26.22 | $26.07 | 21 |
| 2022-12-05 | $26.43 | $26.43 | $26.43 | $26.43 | $26.27 | 250 |
| 2022-12-02 | $27.20 | $27.20 | $27.18 | $27.18 | $27.03 | 250 |
| 2022-12-01 | $27.10 | $27.10 | $27.10 | $27.10 | $26.95 | 0 |
| 2022-11-30 | $27.10 | $27.10 | $27.10 | $27.10 | $26.95 | 2 |
| 2022-11-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.34 | 2 |
| 2022-11-28 | $26.36 | $26.36 | $26.36 | $26.36 | $26.21 | 0 |
| 2022-11-25 | $26.89 | $26.89 | $26.89 | $26.89 | $26.74 | 1 |
| 2022-11-23 | $26.82 | $26.82 | $26.82 | $26.82 | $26.66 | 1 |
| 2022-11-22 | $26.81 | $26.81 | $26.81 | $26.81 | $26.66 | 0 |
| 2022-11-21 | $26.51 | $26.51 | $26.51 | $26.51 | $26.35 | 4 |
| 2022-11-18 | $26.57 | $26.57 | $26.57 | $26.57 | $26.42 | 4 |
| 2022-11-17 | $26.39 | $26.39 | $26.39 | $26.39 | $26.24 | 2 |
| 2022-11-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.34 | 2 |
| 2022-11-15 | $26.90 | $26.90 | $26.90 | $26.90 | $26.75 | 11 |
| 2022-11-14 | $26.61 | $26.61 | $26.61 | $26.61 | $26.46 | 71 |
| 2022-11-11 | $26.89 | $26.89 | $26.89 | $26.89 | $26.74 | 71 |
| 2022-11-10 | $26.76 | $26.76 | $26.76 | $26.76 | $26.61 | 0 |
| 2022-11-09 | $25.29 | $25.29 | $25.29 | $25.29 | $25.14 | 0 |
| 2022-11-08 | $25.90 | $25.90 | $25.90 | $25.90 | $25.75 | 399 |
| 2022-11-07 | $25.67 | $25.86 | $25.67 | $25.86 | $25.71 | 399 |
| 2022-11-04 | $25.56 | $25.56 | $25.56 | $25.56 | $25.42 | 1 |
| 2022-11-03 | $25.22 | $25.22 | $25.22 | $25.22 | $25.07 | 1 |
| 2022-11-02 | $25.55 | $25.55 | $25.35 | $25.35 | $25.21 | 320 |
| 2022-11-01 | $26.23 | $26.23 | $26.23 | $26.23 | $26.08 | 1 |
| 2022-10-31 | $26.25 | $26.25 | $26.18 | $26.18 | $26.03 | 157 |
| 2022-10-28 | $26.18 | $26.18 | $26.18 | $26.18 | $26.03 | 80 |
| 2022-10-27 | $25.60 | $25.60 | $25.60 | $25.60 | $25.45 | 1 |
| 2022-10-26 | $25.58 | $25.58 | $25.58 | $25.58 | $25.44 | 1 |
| 2022-10-25 | $25.45 | $25.45 | $25.45 | $25.45 | $25.30 | 9 |
| 2022-10-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.75 | 0 |
| 2022-10-21 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2022-10-20 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2022-10-19 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 52 |
| 2022-10-18 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 52 |
| 2022-10-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 10 |
| 2022-10-14 | $23.96 | $23.96 | $23.91 | $23.91 | $23.91 | 176 |
| 2022-10-13 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1 |
| 2022-10-12 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 2 |
| 2022-10-11 | $23.99 | $24.02 | $23.99 | $24.02 | $24.02 | 100 |
| 2022-10-10 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 3 |
| 2022-10-07 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 368 |
| 2022-10-06 | $24.62 | $24.62 | $24.52 | $24.52 | $24.52 | 368 |
| 2022-10-05 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 60 |
| 2022-10-04 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 60 |
| 2022-10-03 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 80 |
| 2022-09-30 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 554 |
| 2022-09-29 | $23.33 | $23.40 | $23.33 | $23.40 | $23.40 | 554 |
| 2022-09-28 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 2 |
| 2022-09-27 | $23.38 | $23.38 | $23.29 | $23.29 | $23.29 | 181 |
| 2022-09-26 | $23.62 | $23.62 | $23.32 | $23.32 | $23.32 | 239 |
| 2022-09-23 | $23.51 | $23.60 | $23.51 | $23.60 | $23.60 | 125 |
| 2022-09-22 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 24 |
| 2022-09-21 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 35 |
| 2022-09-20 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 7 |
| 2022-09-19 | $25.29 | $25.29 | $25.27 | $25.27 | $25.27 | 125 |
| 2022-09-16 | $25.08 | $25.08 | $25.08 | $25.08 | $24.99 | 2 |
| 2022-09-15 | $25.23 | $25.23 | $25.23 | $25.23 | $25.14 | 1 |
| 2022-09-14 | $25.23 | $25.40 | $25.23 | $25.40 | $25.31 | 125 |
| 2022-09-13 | $25.93 | $25.93 | $25.45 | $25.45 | $25.36 | 233 |
| 2022-09-12 | $26.45 | $26.45 | $26.45 | $26.45 | $26.35 | 11 |
| 2022-09-09 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 2 |
| 2022-09-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 2 |
| 2022-09-07 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 25 |
| 2022-09-06 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 25 |
| 2022-09-02 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 2 |
| 2022-09-01 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 30 |
| 2022-08-31 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 62 |
| 2022-08-30 | $26.12 | $26.14 | $26.12 | $26.14 | $26.14 | 1,280 |
| 2022-08-29 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2022-08-26 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 497 |
| 2022-08-25 | $27.47 | $27.60 | $27.47 | $27.60 | $27.60 | 497 |
| 2022-08-24 | $27.15 | $27.15 | $27.13 | $27.13 | $27.13 | 347 |
| 2022-08-23 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 100 |
| 2022-08-22 | $27.02 | $27.06 | $27.02 | $27.06 | $27.06 | 100 |
| 2022-08-19 | $27.74 | $27.74 | $27.70 | $27.70 | $27.70 | 247 |
| 2022-08-18 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 106 |
| 2022-08-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,416 |
| 2022-08-16 | $28.48 | $28.48 | $28.32 | $28.34 | $28.34 | 332 |
| 2022-08-15 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 4 |
| 2022-08-12 | $27.79 | $28.08 | $27.79 | $28.08 | $28.08 | 373 |
| 2022-08-11 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 2 |
| 2022-08-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2 |
| 2022-08-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1 |
| 2022-08-08 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2022-08-05 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 209 |
| 2022-08-04 | $27.03 | $27.03 | $26.96 | $26.96 | $26.96 | 209 |
| 2022-08-03 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 21 |
| 2022-08-02 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 21 |
| 2022-08-01 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 150 |
| 2022-07-29 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 64 |
| 2022-07-28 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 22 |
| 2022-07-27 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 50 |
| 2022-07-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2022-07-25 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 1 |
| 2022-07-22 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 2 |
| 2022-07-21 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 12 |
| 2022-07-20 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1 |
| 2022-07-19 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 2 |
| 2022-07-18 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 2 |
| 2022-07-15 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 2 |
| 2022-07-14 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 2 |
| 2022-07-13 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-07-12 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 10 |
| 2022-07-11 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 10 |
| 2022-07-08 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 35,000 |
| 2022-07-07 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 100 |
| 2022-07-06 | $24.66 | $24.66 | $24.61 | $24.61 | $24.61 | 100 |
| 2022-07-05 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 3 |
| 2022-07-01 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-06-30 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 341 |
| 2022-06-29 | $24.73 | $24.75 | $24.71 | $24.75 | $24.75 | 341 |
| 2022-06-28 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1 |
| 2022-06-27 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 3 |
| 2022-06-24 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 2 |
| 2022-06-23 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 2 |
| 2022-06-22 | $24.14 | $24.26 | $24.14 | $24.26 | $24.26 | 312 |
| 2022-06-21 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 2 |
| 2022-06-17 | $24.03 | $24.03 | $24.03 | $24.03 | $23.94 | 1 |
| 2022-06-16 | $23.82 | $23.82 | $23.82 | $23.82 | $23.73 | 46 |
| 2022-06-15 | $25.08 | $25.08 | $25.08 | $25.08 | $24.98 | 207 |
| 2022-06-14 | $24.91 | $24.91 | $24.82 | $24.82 | $24.72 | 207 |
| 2022-06-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.78 | 13 |
| 2022-06-10 | $26.06 | $26.06 | $26.06 | $26.06 | $25.96 | 50 |
| 2022-06-09 | $26.70 | $26.70 | $26.70 | $26.70 | $26.60 | 16 |
| 2022-06-08 | $27.23 | $27.23 | $27.23 | $27.23 | $27.12 | 16 |
| 2022-06-07 | $27.71 | $27.71 | $27.71 | $27.71 | $27.60 | 0 |
| 2022-06-06 | $27.42 | $27.42 | $27.42 | $27.42 | $27.32 | 0 |
| 2022-06-03 | $27.26 | $27.26 | $27.26 | $27.26 | $27.15 | 2 |
| 2022-06-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.39 | 2 |
| 2022-06-01 | $27.01 | $27.01 | $27.01 | $27.01 | $26.91 | 29 |
| 2022-05-31 | $27.08 | $27.08 | $27.08 | $27.08 | $26.98 | 29 |
| 2022-05-27 | $27.35 | $27.35 | $27.35 | $27.35 | $27.24 | 1 |
| 2022-05-26 | $26.76 | $26.76 | $26.76 | $26.76 | $26.66 | 0 |
| 2022-05-25 | $26.21 | $26.21 | $26.21 | $26.21 | $26.11 | 1 |
| 2022-05-24 | $25.63 | $25.63 | $25.63 | $25.63 | $25.53 | 1 |
| 2022-05-23 | $25.91 | $25.91 | $25.91 | $25.91 | $25.81 | 8 |
| 2022-05-20 | $25.64 | $25.64 | $25.64 | $25.64 | $25.54 | 0 |
| 2022-05-19 | $25.79 | $25.79 | $25.79 | $25.79 | $25.69 | 51 |
| 2022-05-18 | $25.87 | $25.87 | $25.87 | $25.87 | $25.77 | 51 |
| 2022-05-17 | $26.77 | $26.77 | $26.77 | $26.77 | $26.67 | 2 |
| 2022-05-16 | $25.99 | $25.99 | $25.99 | $25.99 | $25.89 | 2 |
| 2022-05-13 | $26.13 | $26.13 | $26.13 | $26.13 | $26.03 | 36 |
| 2022-05-12 | $25.45 | $25.45 | $25.45 | $25.45 | $25.36 | 36 |
| 2022-05-11 | $25.19 | $25.19 | $25.19 | $25.19 | $25.09 | 2 |
| 2022-05-10 | $25.63 | $25.63 | $25.63 | $25.63 | $25.53 | 5 |
| 2022-05-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.70 | 38 |
| 2022-05-06 | $26.52 | $26.52 | $26.52 | $26.52 | $26.41 | 38 |
| 2022-05-05 | $26.74 | $26.74 | $26.74 | $26.74 | $26.64 | 0 |
| 2022-05-04 | $27.79 | $27.79 | $27.79 | $27.79 | $27.68 | 5 |
| 2022-05-03 | $27.09 | $27.09 | $27.09 | $27.09 | $26.98 | 5 |
| 2022-05-02 | $26.77 | $26.77 | $26.77 | $26.77 | $26.67 | 8 |
| 2022-04-29 | $26.57 | $26.57 | $26.57 | $26.57 | $26.46 | 2 |
| 2022-04-28 | $27.25 | $27.25 | $27.25 | $27.25 | $27.14 | 1 |
| 2022-04-27 | $26.71 | $26.71 | $26.71 | $26.71 | $26.61 | 1 |
| 2022-04-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.69 | 30 |
| 2022-04-25 | $27.47 | $27.47 | $27.47 | $27.47 | $27.36 | 21 |
| 2022-04-22 | $27.47 | $27.47 | $27.47 | $27.47 | $27.36 | 52 |
| 2022-04-21 | $28.37 | $28.37 | $28.19 | $28.19 | $28.08 | 177 |
| 2022-04-20 | $28.61 | $28.61 | $28.61 | $28.61 | $28.50 | 0 |
| 2022-04-19 | $28.41 | $28.41 | $28.41 | $28.41 | $28.29 | 0 |
| 2022-04-18 | $27.83 | $27.83 | $27.83 | $27.83 | $27.72 | 51 |
| 2022-04-14 | $27.93 | $27.93 | $27.93 | $27.93 | $27.82 | 1 |
| 2022-04-13 | $28.15 | $28.15 | $28.15 | $28.15 | $28.04 | 0 |
| 2022-04-12 | $27.69 | $27.69 | $27.69 | $27.69 | $27.58 | 1 |
| 2022-04-11 | $27.54 | $27.54 | $27.54 | $27.54 | $27.43 | 5 |
| 2022-04-08 | $27.88 | $27.88 | $27.74 | $27.74 | $27.63 | 164 |
| 2022-04-07 | $27.90 | $27.90 | $27.90 | $27.90 | $27.80 | 20 |
| 2022-04-06 | $27.93 | $27.93 | $27.93 | $27.93 | $27.83 | 9 |
| 2022-04-05 | $28.23 | $28.23 | $28.23 | $28.23 | $28.11 | 21 |
| 2022-04-04 | $28.80 | $28.80 | $28.80 | $28.80 | $28.69 | 15 |
| 2022-04-01 | $28.94 | $28.94 | $28.94 | $28.94 | $28.82 | 15 |
| 2022-03-31 | $28.72 | $28.72 | $28.72 | $28.72 | $28.61 | 0 |
| 2022-03-30 | $29.01 | $29.01 | $29.01 | $29.01 | $28.90 | 4 |
| 2022-03-29 | $29.55 | $29.55 | $29.55 | $29.55 | $29.43 | 4 |
| 2022-03-28 | $28.84 | $28.84 | $28.84 | $28.84 | $28.73 | 42 |
| 2022-03-25 | $28.97 | $28.97 | $28.97 | $28.97 | $28.86 | 1 |
| 2022-03-24 | $28.77 | $28.77 | $28.77 | $28.77 | $28.66 | 1 |
| 2022-03-23 | $28.75 | $28.75 | $28.53 | $28.53 | $28.42 | 832 |
| 2022-03-22 | $29.04 | $29.04 | $29.04 | $29.04 | $28.93 | 0 |
| 2022-03-21 | $28.90 | $28.90 | $28.90 | $28.90 | $28.79 | 0 |
| 2022-03-18 | $29.17 | $29.17 | $29.17 | $29.17 | $29.00 | 1 |
| 2022-03-17 | $29.00 | $29.00 | $29.00 | $29.00 | $28.83 | 2 |
| 2022-03-16 | $28.68 | $28.68 | $28.68 | $28.68 | $28.51 | 5 |
| 2022-03-15 | $27.96 | $27.96 | $27.96 | $27.96 | $27.80 | 5 |
| 2022-03-14 | $27.69 | $27.69 | $27.69 | $27.69 | $27.52 | 4 |
| 2022-03-11 | $27.96 | $27.96 | $27.96 | $27.96 | $27.80 | 12 |
| 2022-03-10 | $28.24 | $28.24 | $28.24 | $28.24 | $28.07 | 7 |
| 2022-03-09 | $28.24 | $28.24 | $28.24 | $28.24 | $28.07 | 0 |
| 2022-03-08 | $27.68 | $27.68 | $27.68 | $27.68 | $27.51 | 11 |
| 2022-03-07 | $27.55 | $27.55 | $27.55 | $27.55 | $27.38 | 11 |
| 2022-03-04 | $28.18 | $28.18 | $28.18 | $28.18 | $28.01 | 80 |
| 2022-03-03 | $28.59 | $28.59 | $28.59 | $28.59 | $28.42 | 5 |
| 2022-03-02 | $28.79 | $28.79 | $28.79 | $28.79 | $28.62 | 2 |
| 2022-03-01 | $27.97 | $28.00 | $27.97 | $28.00 | $27.83 | 546 |
| 2022-02-28 | $28.30 | $28.63 | $28.30 | $28.63 | $28.46 | 157 |
| 2022-02-25 | $28.46 | $28.46 | $28.46 | $28.46 | $28.29 | 101 |
| 2022-02-24 | $26.93 | $27.88 | $26.93 | $27.88 | $27.71 | 101 |
| 2022-02-23 | $27.46 | $27.46 | $27.46 | $27.46 | $27.30 | 0 |
| 2022-02-22 | $27.84 | $27.84 | $27.84 | $27.84 | $27.68 | 13 |
| 2022-02-18 | $28.20 | $28.20 | $28.20 | $28.20 | $28.04 | 13 |
| 2022-02-17 | $28.32 | $28.32 | $28.32 | $28.32 | $28.15 | 24 |
| 2022-02-16 | $28.87 | $28.87 | $28.87 | $28.87 | $28.70 | 100 |
| 2022-02-15 | $28.80 | $28.80 | $28.80 | $28.80 | $28.62 | 0 |
| 2022-02-14 | $28.18 | $28.18 | $28.18 | $28.18 | $28.01 | 615 |
| 2022-02-11 | $28.25 | $28.29 | $28.23 | $28.29 | $28.12 | 615 |
| 2022-02-10 | $28.47 | $28.52 | $28.36 | $28.36 | $28.19 | 616 |
| 2022-02-09 | $28.73 | $28.73 | $28.73 | $28.73 | $28.56 | 20 |
| 2022-02-08 | $28.45 | $28.45 | $28.45 | $28.45 | $28.28 | 20 |
| 2022-02-07 | $27.86 | $27.86 | $27.86 | $27.86 | $27.69 | 20 |
| 2022-02-04 | $27.85 | $27.85 | $27.85 | $27.85 | $27.69 | 20 |
| 2022-02-03 | $27.88 | $27.88 | $27.88 | $27.88 | $27.71 | 12 |
| 2022-02-02 | $28.27 | $28.27 | $28.27 | $28.27 | $28.11 | 0 |
| 2022-02-01 | $28.40 | $28.40 | $28.40 | $28.40 | $28.23 | 30 |
| 2022-01-31 | $28.15 | $28.15 | $28.15 | $28.15 | $27.98 | 30 |
| 2022-01-28 | $27.52 | $27.52 | $27.52 | $27.52 | $27.35 | 15 |
| 2022-01-27 | $27.19 | $27.19 | $27.19 | $27.19 | $27.03 | 15 |
| 2022-01-26 | $27.69 | $27.69 | $27.69 | $27.69 | $27.52 | 20 |
| 2022-01-25 | $28.12 | $28.12 | $28.12 | $28.12 | $27.95 | 30 |
| 2022-01-24 | $28.46 | $28.46 | $28.46 | $28.46 | $28.29 | 81 |
| 2022-01-21 | $27.87 | $27.87 | $27.87 | $27.87 | $27.70 | 20 |
| 2022-01-20 | $28.12 | $28.12 | $28.12 | $28.12 | $27.96 | 21 |
| 2022-01-19 | $28.79 | $28.79 | $28.79 | $28.79 | $28.62 | 42 |
| 2022-01-18 | $29.30 | $29.30 | $29.30 | $29.30 | $29.13 | 2 |
| 2022-01-14 | $30.05 | $30.05 | $30.05 | $30.05 | $29.87 | 2 |
| 2022-01-13 | $29.91 | $29.91 | $29.91 | $29.91 | $29.73 | 53 |
| 2022-01-12 | $29.95 | $29.95 | $29.95 | $29.95 | $29.78 | 9 |
| 2022-01-11 | $29.64 | $30.05 | $29.64 | $30.05 | $29.87 | 155 |
SPDR S&P SmallCap 600 ESG ETF (ESIX) News Headlines
Recent SPDR S&P SmallCap 600 ESG ETF (ESIX) News
Similar Companies to SPDR S&P SmallCap 600 ESG ETF (ESIX) 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 | -- | -- | -- |