FIS Knights of Columbus Global Belief ETF (KOCG) Exchange: NYSE ARCA
Data as of June 25, 2025
$30.73 ($0.46) 1.53%
FIS Knights of Columbus Global Belief ETF - Daily Information
Click for more stock information on FIS Knights of Columbus Global Belief ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $30.73 |
| Previous Close | $30.73 |
| High | $30.73 |
| Low | $30.73 |
| Adjusted Open | $30.73 |
| Previous Adjusted Close | $30.73 |
| Adjusted High | $30.73 |
| Adjusted Low | $30.73 |
About FIS Knights of Columbus Global Belief ETF (KOCG)
FIS Knights of Columbus Global Belief ETF
Invest in FIS Knights of Columbus Global Belief ETF (KOCG)
Historical Stock Data for FIS Knights of Columbus Global Belief ETF (KOCG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 28 |
| 2025-06-23 | $30.23 | $30.27 | $30.23 | $30.27 | $30.27 | 189 |
| 2025-06-20 | $30.14 | $30.14 | $30.12 | $30.12 | $30.12 | 263 |
| 2025-06-18 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 208 |
| 2025-06-17 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 46 |
| 2025-06-16 | $30.61 | $30.64 | $30.56 | $30.56 | $30.56 | 336 |
| 2025-06-13 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 96 |
| 2025-06-12 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 618 |
| 2025-06-11 | $30.45 | $30.45 | $30.39 | $30.39 | $30.39 | 708 |
| 2025-06-10 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 105 |
| 2025-06-09 | $30.51 | $30.51 | $30.45 | $30.45 | $30.45 | 578 |
| 2025-06-06 | $30.22 | $30.45 | $30.22 | $30.45 | $30.45 | 1,744 |
| 2025-06-05 | $30.29 | $30.29 | $30.12 | $30.12 | $30.12 | 286 |
| 2025-06-04 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 322 |
| 2025-06-03 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 327 |
| 2025-06-02 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 171 |
| 2025-05-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 512 |
| 2025-05-29 | $30.72 | $30.72 | $29.92 | $29.92 | $29.92 | 292 |
| 2025-05-28 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 250 |
| 2025-05-27 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 203 |
| 2025-05-23 | $29.60 | $29.77 | $29.60 | $29.77 | $29.77 | 946 |
| 2025-05-22 | $29.92 | $29.98 | $29.92 | $29.93 | $29.93 | 761 |
| 2025-05-21 | $30.08 | $30.08 | $29.79 | $29.84 | $29.84 | 442 |
| 2025-05-20 | $30.15 | $30.28 | $30.15 | $30.28 | $30.28 | 250 |
| 2025-05-19 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 16 |
| 2025-05-16 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 649 |
| 2025-05-15 | $29.69 | $30.00 | $29.69 | $30.00 | $30.00 | 899 |
| 2025-05-14 | $30.00 | $30.00 | $29.83 | $29.83 | $29.83 | 1,957 |
| 2025-05-13 | $29.49 | $29.88 | $29.49 | $29.88 | $29.88 | 477 |
| 2025-05-12 | $29.49 | $29.60 | $29.23 | $29.60 | $29.60 | 1,018 |
| 2025-05-09 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 214 |
| 2025-05-08 | $29.07 | $29.10 | $29.03 | $29.05 | $29.05 | 1,511 |
| 2025-05-07 | $28.88 | $28.88 | $28.71 | $28.75 | $28.75 | 281 |
| 2025-05-06 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 32 |
| 2025-05-05 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 53 |
| 2025-05-02 | $28.76 | $28.79 | $28.76 | $28.79 | $28.79 | 195 |
| 2025-05-01 | $28.42 | $28.42 | $28.38 | $28.38 | $28.38 | 267 |
| 2025-04-30 | $27.73 | $28.29 | $27.73 | $28.29 | $28.29 | 531 |
| 2025-04-29 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 155 |
| 2025-04-28 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 315 |
| 2025-04-25 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 92 |
| 2025-04-24 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 83 |
| 2025-04-23 | $27.56 | $27.57 | $27.56 | $27.57 | $27.57 | 687 |
| 2025-04-22 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 14 |
| 2025-04-21 | $26.71 | $26.71 | $26.37 | $26.37 | $26.37 | 205 |
| 2025-04-17 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 16 |
| 2025-04-16 | $26.59 | $26.72 | $26.59 | $26.72 | $26.72 | 127 |
| 2025-04-15 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 14 |
| 2025-04-14 | $27.32 | $27.35 | $27.30 | $27.30 | $27.30 | 540 |
| 2025-04-11 | $26.56 | $26.93 | $26.56 | $26.93 | $26.93 | 589 |
| 2025-04-10 | $26.53 | $26.65 | $26.49 | $26.49 | $26.49 | 629 |
| 2025-04-09 | $25.27 | $27.24 | $25.27 | $27.24 | $27.24 | 829 |
| 2025-04-08 | $25.23 | $25.23 | $25.14 | $25.14 | $25.14 | 568 |
| 2025-04-07 | $25.01 | $25.60 | $25.01 | $25.48 | $25.48 | 1,947 |
| 2025-04-04 | $25.89 | $25.89 | $25.77 | $25.77 | $25.77 | 747 |
| 2025-04-03 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 261 |
| 2025-04-02 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 191 |
| 2025-04-01 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 30 |
| 2025-03-31 | $27.52 | $28.19 | $27.52 | $28.15 | $28.15 | 1,402 |
| 2025-03-28 | $28.00 | $28.00 | $27.72 | $27.72 | $27.72 | 716 |
| 2025-03-27 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 168 |
| 2025-03-26 | $28.40 | $28.47 | $28.40 | $28.41 | $28.41 | 1,281 |
| 2025-03-25 | $28.69 | $28.73 | $28.64 | $28.71 | $28.71 | 611 |
| 2025-03-24 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 267 |
| 2025-03-21 | $28.04 | $28.23 | $28.04 | $28.23 | $28.23 | 140 |
| 2025-03-20 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 24 |
| 2025-03-19 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1,448 |
| 2025-03-18 | $28.29 | $28.29 | $28.08 | $28.08 | $28.08 | 1,008 |
| 2025-03-17 | $28.16 | $28.38 | $28.16 | $28.29 | $28.29 | 675 |
| 2025-03-14 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 72 |
| 2025-03-13 | $27.39 | $27.39 | $27.33 | $27.33 | $27.33 | 1,632 |
| 2025-03-12 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 143 |
| 2025-03-11 | $27.86 | $27.86 | $27.61 | $27.61 | $27.61 | 932 |
| 2025-03-10 | $28.04 | $28.04 | $27.66 | $27.70 | $27.70 | 472 |
| 2025-03-07 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 172 |
| 2025-03-06 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 149 |
| 2025-03-05 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 127 |
| 2025-03-04 | $28.25 | $28.25 | $28.23 | $28.23 | $28.23 | 611 |
| 2025-03-03 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 147 |
| 2025-02-28 | $28.73 | $28.82 | $28.73 | $28.82 | $28.82 | 254 |
| 2025-02-27 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 161 |
| 2025-02-26 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 120 |
| 2025-02-25 | $28.75 | $28.92 | $28.75 | $28.92 | $28.92 | 736 |
| 2025-02-24 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 127 |
| 2025-02-21 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 142 |
| 2025-02-20 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 167 |
| 2025-02-19 | $29.58 | $29.59 | $29.58 | $29.59 | $29.59 | 211 |
| 2025-02-18 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 147 |
| 2025-02-14 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 110 |
| 2025-02-13 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 255 |
| 2025-02-12 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 177 |
| 2025-02-11 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 76 |
| 2025-02-10 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 150 |
| 2025-02-07 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 56 |
| 2025-02-06 | $29.53 | $29.53 | $29.47 | $29.47 | $29.47 | 437 |
| 2025-02-05 | $29.32 | $29.42 | $29.32 | $29.42 | $29.42 | 240 |
| 2025-02-04 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 18 |
| 2025-02-03 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 114 |
| 2025-01-31 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 173 |
| 2025-01-30 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 71 |
| 2025-01-29 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 324 |
| 2025-01-28 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 368 |
| 2025-01-27 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 273 |
| 2025-01-24 | $29.73 | $29.74 | $29.66 | $29.66 | $29.66 | 867 |
| 2025-01-23 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 12 |
| 2025-01-22 | $29.60 | $29.60 | $29.51 | $29.51 | $29.51 | 185 |
| 2025-01-21 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 328 |
| 2025-01-17 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 22 |
| 2025-01-16 | $28.88 | $28.88 | $28.84 | $28.84 | $28.84 | 202 |
| 2025-01-15 | $28.76 | $28.82 | $28.76 | $28.82 | $28.82 | 745 |
| 2025-01-14 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 95 |
| 2025-01-13 | $27.99 | $28.24 | $27.99 | $28.24 | $28.24 | 447 |
| 2025-01-10 | $28.35 | $28.35 | $28.24 | $28.24 | $28.24 | 558 |
| 2025-01-08 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 228 |
| 2025-01-07 | $29.00 | $29.00 | $28.62 | $28.62 | $28.62 | 558 |
| 2025-01-06 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 115 |
| 2025-01-03 | $28.57 | $28.57 | $28.56 | $28.56 | $28.56 | 160 |
| 2025-01-02 | $28.52 | $28.52 | $28.34 | $28.34 | $28.34 | 417 |
| 2024-12-31 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 62 |
| 2024-12-30 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 196 |
| 2024-12-27 | $28.56 | $28.69 | $28.56 | $28.69 | $28.69 | 219 |
| 2024-12-26 | $29.00 | $29.00 | $28.99 | $28.99 | $28.99 | 299 |
| 2024-12-24 | $28.76 | $29.01 | $28.76 | $28.98 | $28.98 | 680 |
| 2024-12-23 | $28.74 | $28.74 | $28.70 | $28.70 | $28.70 | 1,173 |
| 2024-12-20 | $28.58 | $28.58 | $28.44 | $28.44 | $28.44 | 345 |
| 2024-12-19 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 293 |
| 2024-12-18 | $28.97 | $29.01 | $28.15 | $28.15 | $28.15 | 682 |
| 2024-12-17 | $28.97 | $28.99 | $28.94 | $28.98 | $28.98 | 722 |
| 2024-12-16 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 118 |
| 2024-12-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 82 |
| 2024-12-12 | $29.01 | $29.01 | $28.96 | $28.96 | $28.96 | 464 |
| 2024-12-11 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 226 |
| 2024-12-10 | $28.85 | $28.85 | $28.82 | $28.82 | $28.82 | 228 |
| 2024-12-09 | $29.33 | $29.33 | $29.21 | $29.21 | $28.94 | 290 |
| 2024-12-06 | $29.40 | $29.40 | $29.40 | $29.40 | $29.12 | 42 |
| 2024-12-05 | $29.35 | $29.35 | $29.35 | $29.35 | $29.07 | 112 |
| 2024-12-04 | $29.26 | $29.37 | $29.26 | $29.37 | $29.09 | 711 |
| 2024-12-03 | $29.15 | $29.15 | $29.09 | $29.09 | $28.82 | 3,566 |
| 2024-12-02 | $29.13 | $29.13 | $29.05 | $29.05 | $28.78 | 369 |
| 2024-11-29 | $28.98 | $28.98 | $28.98 | $28.98 | $28.70 | 14 |
| 2024-11-27 | $28.80 | $28.80 | $28.80 | $28.80 | $28.53 | 11 |
| 2024-11-26 | $28.75 | $28.81 | $28.75 | $28.81 | $28.53 | 416 |
| 2024-11-25 | $28.95 | $29.01 | $28.81 | $28.86 | $28.59 | 2,288 |
| 2024-11-22 | $28.80 | $28.80 | $28.77 | $28.77 | $28.50 | 265 |
| 2024-11-21 | $28.48 | $28.57 | $28.47 | $28.57 | $28.30 | 1,220 |
| 2024-11-20 | $28.24 | $28.45 | $28.24 | $28.45 | $28.18 | 473 |
| 2024-11-19 | $28.52 | $28.52 | $28.52 | $28.52 | $28.25 | 77 |
| 2024-11-18 | $28.51 | $28.51 | $28.51 | $28.51 | $28.24 | 105 |
| 2024-11-15 | $28.41 | $28.41 | $28.41 | $28.41 | $28.14 | 124 |
| 2024-11-14 | $28.73 | $28.73 | $28.55 | $28.58 | $28.31 | 1,145 |
| 2024-11-13 | $28.68 | $28.68 | $28.68 | $28.68 | $28.41 | 138 |
| 2024-11-12 | $28.81 | $28.81 | $28.80 | $28.80 | $28.53 | 386 |
| 2024-11-11 | $29.02 | $29.02 | $28.94 | $28.94 | $28.66 | 298 |
| 2024-11-08 | $28.82 | $28.82 | $28.82 | $28.82 | $28.55 | 109 |
| 2024-11-07 | $28.80 | $28.84 | $28.80 | $28.84 | $28.57 | 487 |
| 2024-11-06 | $28.66 | $28.66 | $28.66 | $28.66 | $28.39 | 58 |
| 2024-11-05 | $28.11 | $28.18 | $28.11 | $28.18 | $27.91 | 406 |
| 2024-11-04 | $27.82 | $27.82 | $27.82 | $27.82 | $27.56 | 25 |
| 2024-11-01 | $27.85 | $27.85 | $27.85 | $27.85 | $27.59 | 21 |
| 2024-10-31 | $27.77 | $27.77 | $27.77 | $27.77 | $27.51 | 66 |
| 2024-10-30 | $28.12 | $28.12 | $28.12 | $28.12 | $27.86 | 39 |
| 2024-10-29 | $28.29 | $28.31 | $28.24 | $28.24 | $27.97 | 684 |
| 2024-10-28 | $28.25 | $28.25 | $28.25 | $28.25 | $27.99 | 99 |
| 2024-10-25 | $28.04 | $28.04 | $28.04 | $28.04 | $27.78 | 149 |
| 2024-10-24 | $28.10 | $28.10 | $28.10 | $28.10 | $27.84 | 180 |
| 2024-10-23 | $28.02 | $28.02 | $28.02 | $28.02 | $27.75 | 79 |
| 2024-10-22 | $28.28 | $28.31 | $28.28 | $28.31 | $28.05 | 241 |
| 2024-10-21 | $28.29 | $28.29 | $28.29 | $28.29 | $28.02 | 33 |
| 2024-10-18 | $28.46 | $28.46 | $28.40 | $28.40 | $28.13 | 401 |
| 2024-10-17 | $28.42 | $28.42 | $28.27 | $28.27 | $28.00 | 324 |
| 2024-10-16 | $28.24 | $28.24 | $28.24 | $28.24 | $27.97 | 12 |
| 2024-10-15 | $28.11 | $28.11 | $28.11 | $28.11 | $27.84 | 61 |
| 2024-10-14 | $28.40 | $28.40 | $28.40 | $28.40 | $28.13 | 18 |
| 2024-10-11 | $28.14 | $28.24 | $28.14 | $28.24 | $27.97 | 199 |
| 2024-10-10 | $28.07 | $28.07 | $28.07 | $28.07 | $27.80 | 176 |
| 2024-10-09 | $28.05 | $28.12 | $28.05 | $28.12 | $27.86 | 115 |
| 2024-10-08 | $27.92 | $28.00 | $27.92 | $28.00 | $27.74 | 113 |
| 2024-10-07 | $27.87 | $27.87 | $27.87 | $27.87 | $27.61 | 23 |
| 2024-10-04 | $27.92 | $28.02 | $27.86 | $28.02 | $27.76 | 1,525 |
| 2024-10-03 | $27.70 | $27.70 | $27.70 | $27.70 | $27.44 | 97 |
| 2024-10-02 | $27.77 | $27.79 | $27.77 | $27.79 | $27.52 | 578 |
| 2024-10-01 | $27.55 | $27.77 | $27.55 | $27.69 | $27.42 | 783 |
| 2024-09-30 | $27.91 | $27.91 | $27.84 | $27.84 | $27.58 | 572 |
| 2024-09-27 | $27.94 | $27.94 | $27.94 | $27.94 | $27.68 | 119 |
| 2024-09-26 | $28.01 | $28.01 | $28.01 | $28.01 | $27.74 | 285 |
| 2024-09-25 | $27.74 | $27.74 | $27.56 | $27.56 | $27.30 | 898 |
| 2024-09-24 | $27.82 | $27.85 | $27.82 | $27.85 | $27.58 | 304 |
| 2024-09-23 | $27.68 | $27.68 | $27.68 | $27.68 | $27.42 | 66 |
| 2024-09-20 | $27.66 | $27.66 | $27.65 | $27.65 | $27.39 | 170 |
| 2024-09-19 | $27.74 | $27.74 | $27.74 | $27.74 | $27.48 | 115 |
| 2024-09-18 | $27.28 | $27.28 | $27.27 | $27.27 | $27.01 | 136 |
| 2024-09-17 | $27.39 | $27.39 | $27.31 | $27.31 | $27.05 | 438 |
| 2024-09-16 | $27.20 | $27.32 | $27.20 | $27.32 | $27.07 | 287 |
| 2024-09-13 | $27.17 | $27.29 | $27.17 | $27.23 | $26.97 | 1,070 |
| 2024-09-12 | $26.83 | $27.07 | $26.83 | $27.07 | $26.81 | 630 |
| 2024-09-11 | $26.82 | $26.82 | $26.82 | $26.82 | $26.56 | 38 |
| 2024-09-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.25 | 92 |
| 2024-09-09 | $26.54 | $26.54 | $26.54 | $26.54 | $26.29 | 7 |
| 2024-09-06 | $26.37 | $26.37 | $26.37 | $26.37 | $26.12 | 5 |
| 2024-09-05 | $26.78 | $26.78 | $26.78 | $26.78 | $26.53 | 62 |
| 2024-09-04 | $26.79 | $26.79 | $26.79 | $26.79 | $26.53 | 14 |
| 2024-09-03 | $26.88 | $26.88 | $26.88 | $26.88 | $26.63 | 62 |
| 2024-08-30 | $27.49 | $27.49 | $27.49 | $27.49 | $27.23 | 14 |
| 2024-08-29 | $27.32 | $27.32 | $27.32 | $27.32 | $27.06 | 16 |
| 2024-08-28 | $27.21 | $27.21 | $27.21 | $27.21 | $26.96 | 103 |
| 2024-08-27 | $27.32 | $27.40 | $27.32 | $27.40 | $27.14 | 480 |
| 2024-08-26 | $27.36 | $27.36 | $27.36 | $27.36 | $27.10 | 23 |
| 2024-08-23 | $27.30 | $27.48 | $27.30 | $27.48 | $27.48 | 388 |
| 2024-08-22 | $27.39 | $27.39 | $27.17 | $27.17 | $27.17 | 550 |
| 2024-08-21 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 14 |
| 2024-08-20 | $27.22 | $27.22 | $27.16 | $27.18 | $27.18 | 912 |
| 2024-08-19 | $27.03 | $27.27 | $27.03 | $27.27 | $27.27 | 894 |
| 2024-08-16 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 23 |
| 2024-08-15 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 200 |
| 2024-08-14 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 92 |
| 2024-08-13 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 4 |
| 2024-08-12 | $26.10 | $26.10 | $26.07 | $26.07 | $26.07 | 241 |
| 2024-08-09 | $25.93 | $26.05 | $25.91 | $26.01 | $26.01 | 4,116 |
| 2024-08-08 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 22 |
| 2024-08-07 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 25 |
| 2024-08-06 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 70 |
| 2024-08-05 | $25.08 | $25.18 | $25.08 | $25.10 | $25.10 | 342 |
| 2024-08-02 | $25.79 | $25.79 | $25.64 | $25.74 | $25.74 | 766 |
| 2024-08-01 | $26.25 | $26.25 | $26.19 | $26.21 | $26.21 | 5,647 |
| 2024-07-31 | $26.61 | $26.73 | $26.61 | $26.71 | $26.71 | 725 |
| 2024-07-30 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 35 |
| 2024-07-29 | $26.45 | $26.45 | $26.36 | $26.36 | $26.36 | 654 |
| 2024-07-26 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 13 |
| 2024-07-25 | $26.03 | $26.15 | $26.00 | $26.03 | $26.03 | 415 |
| 2024-07-24 | $26.42 | $26.42 | $26.12 | $26.12 | $26.12 | 1,163 |
| 2024-07-23 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 50 |
| 2024-07-22 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 27 |
| 2024-07-19 | $26.64 | $26.64 | $26.53 | $26.53 | $26.53 | 594 |
| 2024-07-18 | $26.81 | $26.81 | $26.66 | $26.66 | $26.66 | 329 |
| 2024-07-17 | $26.84 | $26.84 | $26.80 | $26.80 | $26.80 | 268 |
| 2024-07-16 | $26.99 | $27.16 | $26.99 | $27.16 | $27.16 | 375 |
| 2024-07-15 | $27.05 | $27.07 | $27.05 | $27.07 | $27.07 | 317 |
| 2024-07-12 | $27.15 | $27.15 | $27.07 | $27.07 | $27.07 | 252 |
| 2024-07-11 | $26.93 | $26.97 | $26.93 | $26.97 | $26.97 | 336 |
| 2024-07-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 119 |
| 2024-07-09 | $26.82 | $26.82 | $26.76 | $26.76 | $26.76 | 2,300 |
| 2024-07-08 | $26.87 | $26.91 | $26.82 | $26.82 | $26.82 | 2,928 |
| 2024-07-05 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 51 |
| 2024-07-03 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 18 |
| 2024-07-02 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 14 |
| 2024-07-01 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 180 |
| 2024-06-28 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 18 |
| 2024-06-27 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 50 |
| 2024-06-26 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 6 |
| 2024-06-25 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 186 |
| 2024-06-24 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 51 |
| 2024-06-21 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 159 |
| 2024-06-20 | $26.50 | $26.50 | $26.35 | $26.39 | $26.39 | 2,143 |
| 2024-06-18 | $26.46 | $26.46 | $26.42 | $26.42 | $26.42 | 435 |
| 2024-06-17 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 34 |
| 2024-06-14 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 77 |
| 2024-06-13 | $26.40 | $26.40 | $26.27 | $26.27 | $26.27 | 210 |
| 2024-06-12 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 201 |
| 2024-06-11 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 85 |
| 2024-06-10 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 119 |
| 2024-06-07 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 38 |
| 2024-06-06 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 63 |
| 2024-06-05 | $26.10 | $26.13 | $26.05 | $26.13 | $26.13 | 2,003 |
| 2024-06-04 | $25.91 | $25.91 | $25.70 | $25.81 | $25.81 | 571 |
| 2024-06-03 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 66 |
| 2024-05-31 | $25.59 | $25.84 | $25.59 | $25.84 | $25.84 | 503 |
| 2024-05-30 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 106 |
| 2024-05-29 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 68 |
| 2024-05-28 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 88 |
| 2024-05-24 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 31 |
| 2024-05-23 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 21 |
| 2024-05-22 | $25.90 | $25.90 | $25.76 | $25.81 | $25.81 | 949 |
| 2024-05-21 | $26.08 | $26.08 | $26.03 | $26.03 | $26.03 | 337 |
| 2024-05-20 | $26.09 | $26.13 | $26.07 | $26.07 | $26.07 | 575 |
| 2024-05-17 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 14 |
| 2024-05-16 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 16 |
| 2024-05-15 | $25.94 | $26.00 | $25.94 | $26.00 | $26.00 | 628 |
| 2024-05-14 | $25.74 | $25.74 | $25.70 | $25.70 | $25.70 | 602 |
| 2024-05-13 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 138 |
| 2024-05-10 | $25.74 | $25.74 | $25.62 | $25.62 | $25.62 | 858 |
| 2024-05-09 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 463 |
| 2024-05-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 4 |
| 2024-05-07 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 13 |
| 2024-05-06 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 6 |
| 2024-05-03 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 22 |
| 2024-05-02 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 138 |
| 2024-05-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 104 |
| 2024-04-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 35 |
| 2024-04-29 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 88 |
| 2024-04-26 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 8 |
| 2024-04-25 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 2 |
| 2024-04-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 8 |
| 2024-04-23 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 15 |
| 2024-04-22 | $24.59 | $24.68 | $24.59 | $24.68 | $24.68 | 440 |
| 2024-04-19 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 52 |
| 2024-04-18 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 1 |
| 2024-04-17 | $24.67 | $24.72 | $24.62 | $24.62 | $24.62 | 512 |
| 2024-04-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 136 |
| 2024-04-15 | $25.39 | $25.39 | $24.77 | $24.77 | $24.77 | 614 |
| 2024-04-12 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 65 |
| 2024-04-11 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 44 |
| 2024-04-10 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 28 |
| 2024-04-09 | $25.50 | $25.54 | $25.48 | $25.54 | $25.54 | 252 |
| 2024-04-08 | $25.71 | $25.71 | $25.54 | $25.54 | $25.54 | 1,717 |
| 2024-04-05 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 100 |
| 2024-04-04 | $25.84 | $25.84 | $25.33 | $25.33 | $25.33 | 364 |
| 2024-04-03 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 71 |
| 2024-04-02 | $25.49 | $25.56 | $25.49 | $25.56 | $25.56 | 287 |
| 2024-04-01 | $25.73 | $25.73 | $25.69 | $25.69 | $25.69 | 217 |
| 2024-03-28 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 57 |
| 2024-03-27 | $25.77 | $25.77 | $25.67 | $25.67 | $25.67 | 279 |
| 2024-03-26 | $25.69 | $25.69 | $25.56 | $25.56 | $25.56 | 827 |
| 2024-03-25 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 80 |
| 2024-03-22 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 12 |
| 2024-03-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 56 |
| 2024-03-20 | $25.53 | $25.66 | $25.43 | $25.66 | $25.66 | 1,413 |
| 2024-03-19 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 12 |
| 2024-03-18 | $25.38 | $25.38 | $25.37 | $25.37 | $25.37 | 533 |
| 2024-03-15 | $25.09 | $25.35 | $24.90 | $25.15 | $25.15 | 3,055 |
| 2024-03-14 | $25.28 | $25.28 | $25.18 | $25.22 | $25.22 | 280 |
| 2024-03-13 | $25.32 | $25.32 | $25.31 | $25.31 | $25.31 | 490 |
| 2024-03-12 | $25.11 | $25.30 | $25.11 | $25.28 | $25.28 | 1,094 |
| 2024-03-11 | $25.32 | $25.33 | $25.00 | $25.00 | $25.00 | 4,377 |
| 2024-03-08 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 59 |
| 2024-03-07 | $25.19 | $25.27 | $25.18 | $25.22 | $25.22 | 791 |
| 2024-03-06 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 44 |
| 2024-03-05 | $25.11 | $25.11 | $24.89 | $24.89 | $24.89 | 1,111 |
| 2024-03-04 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 4 |
| 2024-03-01 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 123 |
| 2024-02-29 | $24.94 | $24.94 | $24.84 | $24.84 | $24.84 | 178 |
| 2024-02-28 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 16 |
| 2024-02-27 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 20 |
| 2024-02-26 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 139 |
| 2024-02-23 | $25.02 | $25.02 | $24.90 | $24.90 | $24.90 | 194 |
| 2024-02-22 | $24.93 | $24.93 | $24.89 | $24.89 | $24.89 | 169 |
| 2024-02-21 | $24.28 | $24.33 | $24.28 | $24.33 | $24.33 | 1,372 |
| 2024-02-20 | $24.52 | $24.52 | $24.36 | $24.38 | $24.38 | 1,305 |
| 2024-02-16 | $24.46 | $24.57 | $24.45 | $24.45 | $24.45 | 626 |
| 2024-02-15 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 36 |
| 2024-02-14 | $24.24 | $24.26 | $24.22 | $24.22 | $24.22 | 327 |
| 2024-02-13 | $24.14 | $24.14 | $24.04 | $24.04 | $24.04 | 299 |
| 2024-02-12 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 48 |
| 2024-02-09 | $24.35 | $24.43 | $24.35 | $24.43 | $24.43 | 305 |
| 2024-02-08 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 5 |
| 2024-02-07 | $24.32 | $24.34 | $24.22 | $24.34 | $24.34 | 1,807 |
| 2024-02-06 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 1 |
| 2024-02-05 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 12 |
| 2024-02-02 | $23.86 | $24.20 | $23.86 | $24.20 | $24.20 | 2,122 |
| 2024-02-01 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 7 |
| 2024-01-31 | $23.98 | $23.98 | $23.59 | $23.59 | $23.59 | 546 |
| 2024-01-30 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 127 |
| 2024-01-29 | $23.82 | $23.97 | $23.82 | $23.97 | $23.97 | 238 |
| 2024-01-26 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 95 |
| 2024-01-25 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 480 |
| 2024-01-24 | $23.74 | $23.85 | $23.72 | $23.72 | $23.72 | 480 |
| 2024-01-23 | $23.53 | $23.79 | $23.53 | $23.57 | $23.57 | 1,931 |
| 2024-01-22 | $23.58 | $23.58 | $23.54 | $23.54 | $23.54 | 265 |
| 2024-01-19 | $23.31 | $23.47 | $23.31 | $23.47 | $23.47 | 103 |
| 2024-01-18 | $23.15 | $23.27 | $23.15 | $23.27 | $23.27 | 1,411 |
| 2024-01-17 | $22.95 | $23.06 | $22.87 | $23.06 | $23.06 | 989 |
| 2024-01-16 | $23.27 | $23.27 | $23.19 | $23.19 | $23.19 | 119 |
| 2024-01-12 | $23.46 | $23.57 | $23.42 | $23.42 | $23.42 | 588 |
| 2024-01-11 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 27 |
| 2024-01-10 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 4 |
| 2024-01-09 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 18 |
| 2024-01-08 | $23.25 | $23.42 | $23.25 | $23.42 | $23.42 | 111 |
| 2024-01-05 | $23.13 | $23.18 | $23.13 | $23.18 | $23.18 | 218 |
| 2024-01-04 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 158 |
| 2024-01-03 | $23.39 | $23.40 | $23.18 | $23.18 | $23.18 | 560 |
| 2024-01-02 | $23.40 | $23.40 | $23.39 | $23.39 | $23.39 | 160 |
| 2023-12-29 | $23.55 | $23.58 | $23.55 | $23.58 | $23.58 | 120 |
| 2023-12-28 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 20 |
| 2023-12-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.56 | 13 |
| 2023-12-26 | $23.91 | $23.91 | $23.91 | $23.91 | $23.55 | 102 |
| 2023-12-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.44 | 14 |
| 2023-12-21 | $23.72 | $23.84 | $23.63 | $23.84 | $23.49 | 2,659 |
| 2023-12-20 | $23.74 | $23.83 | $23.48 | $23.48 | $23.13 | 935 |
| 2023-12-19 | $23.69 | $23.74 | $23.67 | $23.74 | $23.39 | 2,573 |
| 2023-12-18 | $23.57 | $23.59 | $23.57 | $23.59 | $23.24 | 544 |
| 2023-12-15 | $23.62 | $23.62 | $23.53 | $23.54 | $23.19 | 427 |
| 2023-12-14 | $23.59 | $23.59 | $23.51 | $23.54 | $23.19 | 215 |
| 2023-12-13 | $23.22 | $23.49 | $23.16 | $23.48 | $23.14 | 2,635 |
| 2023-12-12 | $23.12 | $23.12 | $23.12 | $23.12 | $22.78 | 133 |
| 2023-12-11 | $23.05 | $23.05 | $23.05 | $23.05 | $22.71 | 2 |
| 2023-12-08 | $22.99 | $22.99 | $22.99 | $22.99 | $22.65 | 14 |
| 2023-12-07 | $22.88 | $22.91 | $22.88 | $22.91 | $22.57 | 453 |
| 2023-12-06 | $22.90 | $22.90 | $22.81 | $22.81 | $22.47 | 721 |
| 2023-12-05 | $22.77 | $22.80 | $22.77 | $22.77 | $22.43 | 542 |
| 2023-12-04 | $22.85 | $22.85 | $22.85 | $22.85 | $22.51 | 485 |
| 2023-12-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.61 | 19 |
| 2023-11-30 | $22.70 | $22.81 | $22.70 | $22.81 | $22.47 | 428 |
| 2023-11-29 | $22.90 | $22.90 | $22.74 | $22.74 | $22.40 | 508 |
| 2023-11-28 | $22.70 | $22.72 | $22.70 | $22.72 | $22.38 | 508 |
| 2023-11-27 | $22.72 | $22.76 | $22.65 | $22.71 | $22.38 | 792 |
| 2023-11-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.41 | 10 |
| 2023-11-22 | $22.74 | $22.74 | $22.71 | $22.71 | $22.38 | 5,735 |
| 2023-11-21 | $22.63 | $22.63 | $22.63 | $22.63 | $22.30 | 9 |
| 2023-11-20 | $22.63 | $22.71 | $22.63 | $22.69 | $22.35 | 1,247 |
| 2023-11-17 | $22.55 | $22.55 | $22.55 | $22.55 | $22.22 | 21 |
| 2023-11-16 | $22.53 | $22.53 | $22.41 | $22.46 | $22.13 | 545 |
| 2023-11-15 | $22.54 | $22.54 | $22.45 | $22.45 | $22.12 | 347 |
| 2023-11-14 | $22.35 | $22.35 | $22.35 | $22.35 | $22.01 | 651 |
| 2023-11-13 | $22.00 | $22.00 | $21.98 | $21.98 | $21.65 | 651 |
| 2023-11-10 | $21.84 | $21.97 | $21.70 | $21.97 | $21.64 | 1,082 |
| 2023-11-09 | $21.95 | $21.95 | $21.69 | $21.69 | $21.69 | 406 |
| 2023-11-08 | $21.84 | $21.84 | $21.77 | $21.77 | $21.77 | 346 |
| 2023-11-07 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 2 |
| 2023-11-06 | $21.88 | $21.89 | $21.88 | $21.89 | $21.89 | 141 |
| 2023-11-03 | $21.84 | $21.84 | $21.82 | $21.82 | $21.82 | 357 |
| 2023-11-02 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 2 |
| 2023-11-01 | $21.04 | $21.19 | $21.04 | $21.19 | $21.19 | 303 |
| 2023-10-31 | $20.92 | $20.97 | $20.91 | $20.97 | $20.97 | 505 |
| 2023-10-30 | $21.02 | $22.40 | $20.98 | $21.04 | $21.04 | 1,110 |
| 2023-10-27 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 76 |
| 2023-10-26 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 1 |
| 2023-10-25 | $21.21 | $21.21 | $21.04 | $21.04 | $21.04 | 649 |
| 2023-10-24 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 138 |
| 2023-10-23 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 27 |
| 2023-10-20 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 3 |
| 2023-10-19 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 2 |
| 2023-10-18 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 14 |
| 2023-10-17 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 9 |
| 2023-10-16 | $21.75 | $22.07 | $21.75 | $22.04 | $22.04 | 1,102 |
| 2023-10-13 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 4 |
| 2023-10-12 | $21.73 | $21.80 | $21.73 | $21.80 | $21.80 | 642 |
| 2023-10-11 | $22.02 | $22.02 | $21.95 | $21.95 | $21.95 | 168 |
| 2023-10-10 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 1 |
| 2023-10-09 | $21.38 | $21.80 | $21.38 | $21.72 | $21.72 | 8,330 |
| 2023-10-06 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 6 |
| 2023-10-05 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 71 |
| 2023-10-04 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 5 |
| 2023-10-03 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 2 |
| 2023-10-02 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 28 |
| 2023-09-29 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 5 |
| 2023-09-28 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 4 |
| 2023-09-27 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 4 |
| 2023-09-26 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 5 |
| 2023-09-25 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 8 |
| 2023-09-22 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 15 |
| 2023-09-21 | $21.78 | $21.78 | $21.71 | $21.71 | $21.71 | 249 |
| 2023-09-20 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 1 |
| 2023-09-19 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 28 |
| 2023-09-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 63 |
| 2023-09-15 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 6 |
| 2023-09-14 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 8 |
| 2023-09-13 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 51 |
| 2023-09-12 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 20 |
| 2023-09-11 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 20 |
| 2023-09-08 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 2 |
| 2023-09-07 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 14 |
| 2023-09-06 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 119 |
| 2023-09-05 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 21 |
| 2023-09-01 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 40 |
| 2023-08-31 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 6 |
| 2023-08-30 | $22.69 | $22.69 | $22.66 | $22.66 | $22.66 | 220 |
| 2023-08-29 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 18 |
| 2023-08-28 | $22.18 | $22.25 | $22.18 | $22.25 | $22.25 | 105 |
| 2023-08-25 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 39 |
| 2023-08-24 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 7 |
| 2023-08-23 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 100 |
| 2023-08-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 5 |
| 2023-08-21 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 13 |
| 2023-08-18 | $21.92 | $21.95 | $21.92 | $21.92 | $21.92 | 1,220 |
| 2023-08-17 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 11 |
| 2023-08-16 | $22.27 | $22.27 | $22.12 | $22.12 | $22.12 | 398 |
| 2023-08-15 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 103 |
| 2023-08-14 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 97 |
| 2023-08-11 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 612 |
| 2023-08-10 | $22.78 | $22.87 | $22.59 | $22.59 | $22.59 | 612 |
| 2023-08-09 | $22.60 | $22.60 | $22.54 | $22.54 | $22.54 | 103 |
| 2023-08-08 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 129 |
| 2023-08-07 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 25 |
| 2023-08-04 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 1 |
| 2023-08-03 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 29 |
| 2023-08-02 | $23.17 | $23.17 | $22.75 | $22.75 | $22.75 | 9,645 |
| 2023-08-01 | $23.14 | $23.17 | $23.14 | $23.17 | $23.17 | 1,951 |
| 2023-07-31 | $23.10 | $23.25 | $22.98 | $23.20 | $23.20 | 2,010 |
| 2023-07-28 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 81 |
| 2023-07-27 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 52 |
| 2023-07-26 | $22.99 | $23.02 | $22.99 | $23.02 | $23.02 | 320 |
| 2023-07-25 | $23.04 | $23.04 | $23.03 | $23.03 | $23.03 | 140 |
| 2023-07-24 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 51 |
| 2023-07-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 81 |
| 2023-07-20 | $22.97 | $22.97 | $22.87 | $22.90 | $22.90 | 1,076 |
| 2023-07-19 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 37 |
| 2023-07-18 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 122 |
| 2023-07-17 | $22.86 | $22.96 | $22.86 | $22.96 | $22.96 | 326 |
| 2023-07-14 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 42 |
| 2023-07-13 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 49 |
| 2023-07-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 62 |
| 2023-07-11 | $22.26 | $22.37 | $22.26 | $22.37 | $22.37 | 467 |
| 2023-07-10 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 10 |
| 2023-07-07 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 3 |
| 2023-07-06 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 7 |
| 2023-07-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 18 |
| 2023-07-03 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 316 |
| 2023-06-30 | $22.33 | $22.37 | $22.33 | $22.37 | $22.37 | 2,000 |
| 2023-06-29 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 4 |
| 2023-06-28 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 15 |
| 2023-06-27 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 16 |
| 2023-06-26 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 57 |
| 2023-06-23 | $22.01 | $22.01 | $21.95 | $21.95 | $21.95 | 264 |
| 2023-06-22 | $22.08 | $22.13 | $22.02 | $22.13 | $22.13 | 1,515 |
| 2023-06-21 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 4 |
| 2023-06-20 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 2 |
| 2023-06-16 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 19 |
| 2023-06-15 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 6 |
| 2023-06-14 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 6 |
| 2023-06-13 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 51 |
| 2023-06-12 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 51 |
| 2023-06-09 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 57 |
| 2023-06-08 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 1 |
| 2023-06-07 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 160 |
| 2023-06-06 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 4 |
| 2023-06-05 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 54 |
| 2023-06-02 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 36 |
| 2023-06-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 11 |
| 2023-05-31 | $21.14 | $21.27 | $21.14 | $21.27 | $21.27 | 482 |
| 2023-05-30 | $21.46 | $21.50 | $21.42 | $21.42 | $21.42 | 266 |
| 2023-05-26 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 34 |
| 2023-05-25 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 15 |
| 2023-05-24 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 39 |
| 2023-05-23 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 12 |
| 2023-05-22 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 230 |
| 2023-05-19 | $21.58 | $21.58 | $21.51 | $21.51 | $21.51 | 144 |
| 2023-05-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 10 |
| 2023-05-17 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 31 |
| 2023-05-16 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 53 |
| 2023-05-15 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 53 |
| 2023-05-12 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 20 |
| 2023-05-11 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 10 |
| 2023-05-10 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 1 |
| 2023-05-09 | $21.30 | $21.30 | $21.29 | $21.29 | $21.29 | 264 |
| 2023-05-08 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2023-05-05 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 10 |
| 2023-05-04 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 10 |
| 2023-05-03 | $21.21 | $21.21 | $21.05 | $21.05 | $21.05 | 158 |
| 2023-05-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 106 |
| 2023-05-01 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 42 |
| 2023-04-28 | $21.18 | $21.36 | $21.18 | $21.36 | $21.36 | 190 |
| 2023-04-27 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 57 |
| 2023-04-26 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 1 |
| 2023-04-25 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 23 |
| 2023-04-24 | $21.30 | $21.31 | $21.30 | $21.31 | $21.31 | 203 |
| 2023-04-21 | $21.27 | $21.28 | $21.27 | $21.28 | $21.28 | 150 |
| 2023-04-20 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 9 |
| 2023-04-19 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 46 |
| 2023-04-18 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 1 |
| 2023-04-17 | $21.34 | $21.36 | $21.30 | $21.36 | $21.36 | 1,530 |
| 2023-04-14 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 73 |
| 2023-04-13 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 73 |
| 2023-04-12 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 29 |
| 2023-04-11 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 243 |
| 2023-04-10 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 6 |
| 2023-04-06 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 13 |
| 2023-04-05 | $21.04 | $21.06 | $21.04 | $21.06 | $21.06 | 950 |
| 2023-04-04 | $21.16 | $21.22 | $21.16 | $21.22 | $21.22 | 992 |
| 2023-04-03 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 18 |
| 2023-03-31 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 38 |
| 2023-03-30 | $21.08 | $21.08 | $20.98 | $20.98 | $20.98 | 436 |
| 2023-03-29 | $20.84 | $20.90 | $20.78 | $20.90 | $20.90 | 1,252 |
| 2023-03-28 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 115 |
| 2023-03-27 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 135 |
| 2023-03-24 | $20.45 | $20.50 | $20.45 | $20.50 | $20.50 | 197 |
| 2023-03-23 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 5 |
| 2023-03-22 | $20.69 | $20.69 | $20.47 | $20.47 | $20.47 | 108 |
| 2023-03-21 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 34 |
| 2023-03-20 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 11 |
| 2023-03-17 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 11 |
| 2023-03-16 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 24 |
| 2023-03-15 | $20.03 | $20.05 | $19.82 | $20.05 | $20.05 | 587 |
| 2023-03-14 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 13 |
| 2023-03-13 | $20.05 | $20.17 | $20.05 | $20.16 | $20.16 | 3,613 |
| 2023-03-10 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 2 |
| 2023-03-09 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 1 |
| 2023-03-08 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 36 |
| 2023-03-07 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 190 |
| 2023-03-06 | $21.15 | $21.15 | $21.13 | $21.13 | $21.13 | 190 |
| 2023-03-03 | $20.95 | $21.15 | $20.95 | $21.15 | $21.15 | 325 |
| 2023-03-02 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 6 |
| 2023-03-01 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 11 |
| 2023-02-28 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 3 |
| 2023-02-27 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 3 |
| 2023-02-24 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 8 |
| 2023-02-23 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 1 |
| 2023-02-22 | $20.81 | $20.81 | $20.66 | $20.66 | $20.66 | 765 |
| 2023-02-21 | $21.10 | $21.10 | $20.75 | $20.75 | $20.75 | 4,422 |
| 2023-02-17 | $21.08 | $21.11 | $21.08 | $21.10 | $21.10 | 400 |
| 2023-02-16 | $21.37 | $21.40 | $21.23 | $21.23 | $21.23 | 2,090 |
| 2023-02-15 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 1 |
| 2023-02-14 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 2 |
| 2023-02-13 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 65 |
| 2023-02-10 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 37 |
| 2023-02-09 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 10 |
| 2023-02-08 | $21.33 | $21.37 | $21.33 | $21.37 | $21.37 | 434 |
| 2023-02-07 | $21.34 | $21.58 | $21.34 | $21.57 | $21.57 | 2,780 |
| 2023-02-06 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 61 |
| 2023-02-03 | $21.65 | $21.65 | $21.51 | $21.51 | $21.51 | 122 |
| 2023-02-02 | $21.66 | $21.66 | $21.64 | $21.64 | $21.64 | 217 |
| 2023-02-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 7 |
| 2023-01-31 | $21.20 | $21.32 | $21.20 | $21.32 | $21.32 | 116 |
| 2023-01-30 | $21.18 | $21.18 | $21.12 | $21.12 | $21.12 | 1,047 |
| 2023-01-27 | $21.33 | $21.35 | $21.33 | $21.35 | $21.35 | 107 |
| 2023-01-26 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 160 |
| 2023-01-25 | $20.95 | $21.09 | $20.95 | $21.09 | $21.09 | 160 |
| 2023-01-24 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 11 |
| 2023-01-23 | $20.99 | $21.11 | $20.99 | $21.08 | $21.08 | 1,195 |
| 2023-01-20 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 1,800 |
| 2023-01-19 | $20.61 | $20.64 | $20.61 | $20.64 | $20.64 | 1,800 |
| 2023-01-18 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 46 |
| 2023-01-17 | $20.96 | $20.96 | $20.88 | $20.88 | $20.88 | 109 |
| 2023-01-13 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 1 |
| 2023-01-12 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 100 |
| 2023-01-11 | $20.50 | $20.58 | $20.50 | $20.58 | $20.58 | 100 |
| 2023-01-10 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 2 |
| 2023-01-09 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 45 |
| 2023-01-06 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 207 |
| 2023-01-05 | $19.87 | $19.87 | $19.75 | $19.79 | $19.79 | 1,159 |
| 2023-01-04 | $19.98 | $20.04 | $19.95 | $19.95 | $19.95 | 330 |
| 2023-01-03 | $19.90 | $20.10 | $19.69 | $19.69 | $19.69 | 3,821 |
| 2022-12-30 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 29 |
| 2022-12-29 | $19.88 | $19.97 | $19.70 | $19.90 | $19.90 | 10,328 |
| 2022-12-28 | $20.01 | $20.01 | $20.01 | $20.01 | $19.62 | 120 |
| 2022-12-27 | $20.27 | $20.29 | $20.20 | $20.20 | $19.81 | 354 |
| 2022-12-23 | $20.25 | $20.25 | $20.25 | $20.25 | $19.86 | 2 |
| 2022-12-22 | $20.16 | $20.16 | $20.16 | $20.16 | $19.76 | 7 |
| 2022-12-21 | $20.40 | $20.40 | $20.40 | $20.40 | $20.00 | 13 |
| 2022-12-20 | $20.15 | $20.15 | $20.15 | $20.15 | $19.75 | 2 |
| 2022-12-19 | $20.09 | $20.09 | $20.09 | $20.09 | $19.70 | 13 |
| 2022-12-16 | $20.24 | $20.24 | $20.16 | $20.16 | $19.77 | 349 |
| 2022-12-15 | $20.68 | $20.68 | $20.35 | $20.37 | $19.97 | 1,736 |
| 2022-12-14 | $20.93 | $20.93 | $20.93 | $20.93 | $20.53 | 0 |
| 2022-12-13 | $20.93 | $20.93 | $20.93 | $20.93 | $20.52 | 4 |
| 2022-12-12 | $20.74 | $20.74 | $20.74 | $20.74 | $20.34 | 4 |
| 2022-12-09 | $20.58 | $20.58 | $20.58 | $20.58 | $20.18 | 24 |
| 2022-12-08 | $20.63 | $20.63 | $20.63 | $20.63 | $20.23 | 6 |
| 2022-12-07 | $20.59 | $20.59 | $20.59 | $20.59 | $20.19 | 25 |
| 2022-12-06 | $20.95 | $20.95 | $20.65 | $20.65 | $20.25 | 101 |
| 2022-12-05 | $21.08 | $21.08 | $20.88 | $20.88 | $20.48 | 113 |
| 2022-12-02 | $21.10 | $21.28 | $21.10 | $21.28 | $20.87 | 2,010 |
| 2022-12-01 | $21.24 | $21.24 | $21.24 | $21.24 | $20.83 | 1,319 |
| 2022-11-30 | $20.75 | $21.28 | $20.75 | $21.28 | $20.86 | 533 |
| 2022-11-29 | $20.64 | $20.64 | $20.64 | $20.64 | $20.24 | 1 |
| 2022-11-28 | $20.77 | $20.94 | $20.62 | $20.71 | $20.31 | 8,773 |
| 2022-11-25 | $20.94 | $20.94 | $20.94 | $20.94 | $20.53 | 4 |
| 2022-11-23 | $20.89 | $20.89 | $20.89 | $20.89 | $20.48 | 4 |
| 2022-11-22 | $20.78 | $20.78 | $20.78 | $20.78 | $20.38 | 4 |
| 2022-11-21 | $20.49 | $20.49 | $20.49 | $20.49 | $20.09 | 4 |
| 2022-11-18 | $20.59 | $20.59 | $20.59 | $20.59 | $20.19 | 3 |
| 2022-11-17 | $20.61 | $20.61 | $20.54 | $20.54 | $20.14 | 151 |
| 2022-11-16 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2022-11-15 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 22 |
| 2022-11-14 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 22 |
| 2022-11-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 141 |
| 2022-11-10 | $20.30 | $20.45 | $20.30 | $20.45 | $20.45 | 126 |
| 2022-11-09 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 2 |
| 2022-11-08 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 2 |
| 2022-11-07 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2022-11-04 | $19.57 | $19.57 | $19.46 | $19.46 | $19.46 | 539 |
| 2022-11-03 | $19.26 | $19.26 | $19.14 | $19.14 | $19.14 | 122 |
| 2022-11-02 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 7 |
| 2022-11-01 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 2 |
| 2022-10-31 | $19.78 | $19.78 | $19.69 | $19.69 | $19.69 | 464 |
| 2022-10-28 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 1 |
| 2022-10-27 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 13 |
| 2022-10-26 | $19.62 | $19.69 | $19.62 | $19.69 | $19.69 | 170 |
| 2022-10-25 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 2 |
| 2022-10-24 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 1 |
| 2022-10-21 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 1 |
| 2022-10-20 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 51 |
| 2022-10-19 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 13 |
| 2022-10-18 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 21 |
| 2022-10-17 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 9 |
| 2022-10-14 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 51 |
| 2022-10-13 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 12 |
| 2022-10-12 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 6 |
| 2022-10-11 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 4 |
| 2022-10-10 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 7 |
| 2022-10-07 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 11 |
| 2022-10-06 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 3 |
| 2022-10-05 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 3 |
| 2022-10-04 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 74 |
| 2022-10-03 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 158 |
| 2022-09-30 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 3 |
| 2022-09-29 | $18.83 | $18.83 | $18.75 | $18.75 | $18.75 | 431 |
| 2022-09-28 | $19.11 | $19.12 | $19.11 | $19.11 | $19.11 | 201 |
| 2022-09-27 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 63 |
| 2022-09-26 | $18.78 | $18.78 | $18.57 | $18.69 | $18.69 | 2,175 |
| 2022-09-23 | $19.04 | $19.10 | $18.95 | $18.95 | $18.95 | 2,528 |
| 2022-09-22 | $19.50 | $19.61 | $19.49 | $19.49 | $19.49 | 482 |
| 2022-09-21 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 2,128 |
| 2022-09-20 | $20.00 | $20.00 | $19.94 | $19.94 | $19.94 | 2,128 |
| 2022-09-19 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 72 |
| 2022-09-16 | $20.00 | $20.06 | $20.00 | $20.06 | $20.06 | 339 |
| 2022-09-15 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 166 |
| 2022-09-14 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 3 |
| 2022-09-13 | $20.77 | $20.77 | $20.35 | $20.35 | $20.35 | 455 |
| 2022-09-12 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 15 |
| 2022-09-09 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 1 |
| 2022-09-08 | $20.42 | $20.58 | $20.42 | $20.55 | $20.55 | 732 |
| 2022-09-07 | $20.47 | $20.47 | $20.40 | $20.40 | $20.40 | 201 |
| 2022-09-06 | $20.23 | $20.23 | $20.12 | $20.12 | $20.12 | 705 |
| 2022-09-02 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 33 |
| 2022-09-01 | $20.33 | $20.36 | $20.14 | $20.36 | $20.36 | 251 |
| 2022-08-31 | $20.75 | $20.75 | $20.12 | $20.53 | $20.53 | 3,047 |
| 2022-08-30 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 23 |
| 2022-08-29 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 26 |
| 2022-08-26 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 47 |
| 2022-08-25 | $21.62 | $21.67 | $21.62 | $21.67 | $21.67 | 365 |
| 2022-08-24 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 159 |
| 2022-08-23 | $21.28 | $21.32 | $21.28 | $21.32 | $21.32 | 121 |
| 2022-08-22 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 13 |
| 2022-08-19 | $21.26 | $21.77 | $21.26 | $21.62 | $21.62 | 1,505 |
| 2022-08-18 | $21.98 | $22.33 | $21.38 | $21.89 | $21.89 | 2,700 |
| 2022-08-17 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 89 |
| 2022-08-16 | $21.99 | $22.04 | $21.99 | $22.04 | $22.04 | 244 |
| 2022-08-15 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 41 |
| 2022-08-12 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 22 |
| 2022-08-11 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 136 |
| 2022-08-10 | $21.71 | $21.74 | $21.71 | $21.73 | $21.73 | 201 |
| 2022-08-09 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 114 |
| 2022-08-08 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 22 |
| 2022-08-05 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 2 |
| 2022-08-04 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 100 |
| 2022-08-03 | $21.10 | $21.31 | $21.10 | $21.31 | $21.31 | 403 |
| 2022-08-02 | $21.27 | $21.31 | $21.19 | $21.19 | $21.19 | 218 |
| 2022-08-01 | $21.50 | $21.50 | $21.42 | $21.42 | $21.42 | 274 |
| 2022-07-29 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1 |
| 2022-07-28 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 100 |
| 2022-07-27 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 142 |
| 2022-07-26 | $20.85 | $20.85 | $20.49 | $20.49 | $20.49 | 255 |
| 2022-07-25 | $20.70 | $20.75 | $20.70 | $20.75 | $20.75 | 253 |
| 2022-07-22 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 20 |
| 2022-07-21 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 20 |
| 2022-07-20 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 212 |
| 2022-07-19 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 212 |
| 2022-07-18 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 172 |
| 2022-07-15 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 16 |
| 2022-07-14 | $19.64 | $19.77 | $19.64 | $19.77 | $19.77 | 598 |
| 2022-07-13 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 130 |
| 2022-07-12 | $20.13 | $20.13 | $19.97 | $19.97 | $19.97 | 408 |
| 2022-07-11 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 75 |
| 2022-07-08 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 100 |
| 2022-07-07 | $20.29 | $20.42 | $20.29 | $20.42 | $20.42 | 129 |
| 2022-07-06 | $20.01 | $20.01 | $19.74 | $19.95 | $19.95 | 526 |
| 2022-07-05 | $19.79 | $19.99 | $19.79 | $19.99 | $19.99 | 408 |
| 2022-07-01 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 125 |
| 2022-06-30 | $19.87 | $20.00 | $19.87 | $20.00 | $20.00 | 118 |
| 2022-06-29 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 20 |
| 2022-06-28 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 4 |
| 2022-06-27 | $20.67 | $20.79 | $20.43 | $20.61 | $20.61 | 6,830 |
| 2022-06-24 | $20.34 | $20.55 | $20.34 | $20.55 | $20.55 | 2,406 |
| 2022-06-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 67 |
| 2022-06-22 | $19.90 | $20.11 | $19.90 | $20.00 | $20.00 | 1,351 |
| 2022-06-21 | $20.22 | $20.22 | $20.18 | $20.18 | $20.18 | 317 |
| 2022-06-17 | $19.84 | $19.84 | $19.74 | $19.74 | $19.74 | 632 |
| 2022-06-16 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 100 |
| 2022-06-15 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 195 |
| 2022-06-14 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 10 |
| 2022-06-13 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 81 |
| 2022-06-10 | $21.45 | $21.96 | $20.64 | $21.15 | $21.15 | 6,016 |
| 2022-06-09 | $22.03 | $22.03 | $21.72 | $21.72 | $21.72 | 597 |
| 2022-06-08 | $22.35 | $22.35 | $21.86 | $22.12 | $22.12 | 4,495 |
| 2022-06-07 | $22.29 | $22.44 | $22.29 | $22.44 | $22.44 | 257 |
| 2022-06-06 | $22.06 | $22.64 | $22.00 | $22.21 | $22.21 | 21,728 |
| 2022-06-03 | $22.01 | $22.10 | $22.01 | $22.09 | $22.09 | 601 |
| 2022-06-02 | $21.50 | $22.24 | $21.50 | $22.24 | $22.24 | 2,138 |
| 2022-06-01 | $21.87 | $21.98 | $21.87 | $21.98 | $21.98 | 106 |
| 2022-05-31 | $22.11 | $22.11 | $22.07 | $22.07 | $22.07 | 550 |
| 2022-05-27 | $21.99 | $22.09 | $21.99 | $22.09 | $22.09 | 418 |
| 2022-05-26 | $21.58 | $21.71 | $21.58 | $21.71 | $21.71 | 209 |
| 2022-05-25 | $21.07 | $21.37 | $20.34 | $21.31 | $21.31 | 13,879 |
| 2022-05-24 | $21.00 | $21.18 | $20.88 | $21.18 | $21.18 | 3,147 |
| 2022-05-23 | $20.98 | $21.30 | $20.88 | $21.30 | $21.30 | 1,708 |
| 2022-05-20 | $21.10 | $21.31 | $20.37 | $20.97 | $20.97 | 17,296 |
| 2022-05-19 | $20.93 | $22.44 | $20.12 | $21.09 | $21.09 | 46,308 |
| 2022-05-18 | $21.62 | $22.02 | $20.11 | $21.01 | $21.01 | 24,210 |
| 2022-05-17 | $21.80 | $21.96 | $21.14 | $21.82 | $21.82 | 7,436 |
| 2022-05-16 | $21.38 | $21.53 | $21.36 | $21.36 | $21.36 | 980 |
| 2022-05-13 | $21.27 | $21.77 | $21.19 | $21.36 | $21.36 | 2,113 |
| 2022-05-12 | $20.69 | $22.29 | $19.84 | $20.78 | $20.78 | 9,938 |
| 2022-05-11 | $21.11 | $21.11 | $20.86 | $20.86 | $20.86 | 229 |
| 2022-05-10 | $21.34 | $22.34 | $20.11 | $21.19 | $21.19 | 26,911 |
| 2022-05-09 | $21.47 | $21.47 | $21.02 | $21.02 | $21.02 | 301 |
| 2022-05-06 | $21.78 | $21.80 | $21.56 | $21.80 | $21.80 | 3,705 |
| 2022-05-05 | $22.45 | $22.45 | $21.46 | $21.91 | $21.91 | 15,478 |
| 2022-05-04 | $21.68 | $22.74 | $21.62 | $22.74 | $22.74 | 4,146 |
| 2022-05-03 | $22.02 | $22.26 | $22.00 | $22.14 | $22.14 | 1,146 |
| 2022-05-02 | $21.73 | $22.04 | $20.87 | $21.93 | $21.93 | 19,040 |
| 2022-04-29 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 55 |
| 2022-04-28 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 67 |
| 2022-04-27 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 146 |
| 2022-04-26 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 71 |
| 2022-04-25 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 119 |
| 2022-04-22 | $23.09 | $23.09 | $22.48 | $22.48 | $22.48 | 9,551 |
| 2022-04-21 | $23.74 | $24.43 | $22.69 | $23.06 | $23.06 | 5,475 |
| 2022-04-20 | $23.53 | $23.53 | $23.49 | $23.49 | $23.49 | 450 |
| 2022-04-19 | $23.30 | $23.40 | $23.30 | $23.40 | $23.40 | 9,236 |
| 2022-04-18 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 11 |
| 2022-04-14 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 27 |
| 2022-04-13 | $23.12 | $23.37 | $23.12 | $23.37 | $23.37 | 1,018 |
| 2022-04-12 | $23.34 | $23.38 | $23.12 | $23.12 | $23.12 | 810 |
| 2022-04-11 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 20 |
| 2022-04-08 | $23.68 | $23.68 | $23.56 | $23.56 | $23.56 | 111 |
| 2022-04-07 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 13 |
| 2022-04-06 | $23.66 | $23.68 | $23.42 | $23.52 | $23.52 | 789 |
| 2022-04-05 | $24.00 | $24.01 | $23.87 | $23.87 | $23.87 | 5,824 |
| 2022-04-04 | $24.22 | $24.24 | $24.22 | $24.23 | $24.23 | 617 |
| 2022-04-01 | $24.11 | $24.11 | $24.10 | $24.10 | $24.10 | 101 |
| 2022-03-31 | $24.20 | $24.20 | $24.03 | $24.03 | $24.03 | 204 |
| 2022-03-30 | $24.51 | $24.51 | $24.29 | $24.29 | $24.29 | 690 |
| 2022-03-29 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 18 |
| 2022-03-28 | $24.19 | $24.39 | $24.19 | $24.31 | $24.31 | 1,852 |
| 2022-03-25 | $24.05 | $24.19 | $24.05 | $24.19 | $24.19 | 1,101 |
| 2022-03-24 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 18 |
| 2022-03-23 | $24.01 | $24.08 | $23.85 | $23.85 | $23.85 | 3,638 |
| 2022-03-22 | $24.20 | $24.25 | $24.20 | $24.20 | $24.20 | 4,706 |
| 2022-03-21 | $23.94 | $23.98 | $23.78 | $23.88 | $23.88 | 15,307 |
| 2022-03-18 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 30 |
| 2022-03-17 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 22 |
| 2022-03-16 | $23.46 | $23.46 | $23.44 | $23.44 | $23.44 | 204 |
| 2022-03-15 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 5 |
| 2022-03-14 | $22.73 | $22.73 | $22.31 | $22.31 | $22.31 | 323 |
| 2022-03-11 | $22.66 | $22.66 | $22.45 | $22.45 | $22.45 | 138 |
| 2022-03-10 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 35 |
| 2022-03-09 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1 |
| 2022-03-08 | $22.17 | $22.20 | $22.04 | $22.04 | $22.04 | 1,508 |
| 2022-03-07 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 36 |
| 2022-03-04 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 7 |
| 2022-03-03 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 38 |
| 2022-03-02 | $23.34 | $23.56 | $23.34 | $23.56 | $23.56 | 400 |
| 2022-03-01 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 16 |
| 2022-02-28 | $23.42 | $23.56 | $23.40 | $23.56 | $23.56 | 393 |
| 2022-02-25 | $23.51 | $23.75 | $23.48 | $23.75 | $23.75 | 2,002 |
| 2022-02-24 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 90 |
| 2022-02-23 | $23.50 | $23.60 | $23.26 | $23.26 | $23.26 | 51,131 |
| 2022-02-22 | $23.56 | $23.59 | $23.56 | $23.59 | $23.59 | 10,025 |
| 2022-02-18 | $23.96 | $23.96 | $23.34 | $23.89 | $23.89 | 4,362 |
| 2022-02-17 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 103 |
| 2022-02-16 | $24.36 | $24.55 | $24.36 | $24.55 | $24.55 | 2,014 |
| 2022-02-15 | $24.43 | $24.44 | $24.33 | $24.44 | $24.44 | 11,414 |
| 2022-02-14 | $24.04 | $24.13 | $24.04 | $24.13 | $24.13 | 238 |
| 2022-02-11 | $24.76 | $24.81 | $24.37 | $24.37 | $24.37 | 3,407 |
| 2022-02-10 | $25.08 | $25.45 | $24.79 | $24.85 | $24.85 | 2,637 |
| 2022-02-09 | $24.92 | $24.98 | $24.92 | $24.98 | $24.98 | 140 |
| 2022-02-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 13 |
| 2022-02-07 | $24.39 | $24.47 | $23.93 | $24.31 | $24.31 | 10,872 |
| 2022-02-04 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 29 |
| 2022-02-03 | $24.55 | $24.55 | $24.40 | $24.40 | $24.40 | 285 |
| 2022-02-02 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 10 |
| 2022-02-01 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 41 |
| 2022-01-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 21 |
| 2022-01-28 | $23.68 | $23.96 | $23.50 | $23.96 | $23.96 | 1,124 |
| 2022-01-27 | $24.14 | $24.14 | $23.64 | $23.64 | $23.64 | 607 |
| 2022-01-26 | $24.13 | $24.26 | $23.78 | $23.78 | $23.78 | 491 |
| 2022-01-25 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 4 |
| 2022-01-24 | $24.08 | $24.08 | $23.49 | $23.98 | $23.98 | 646 |
| 2022-01-21 | $24.52 | $24.52 | $24.10 | $24.10 | $24.10 | 480 |
| 2022-01-20 | $24.98 | $25.95 | $24.63 | $24.63 | $24.63 | 5,143 |
| 2022-01-19 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 92 |
| 2022-01-18 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 144 |
| 2022-01-14 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 9 |
| 2022-01-13 | $25.42 | $25.42 | $25.38 | $25.38 | $25.38 | 159 |
| 2022-01-12 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 88 |
| 2022-01-11 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 4 |
| 2022-01-10 | $24.85 | $25.22 | $24.85 | $25.22 | $25.22 | 995 |
| 2022-01-07 | $25.46 | $25.47 | $25.46 | $25.47 | $25.47 | 320 |
| 2022-01-06 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 62 |
| 2022-01-05 | $26.54 | $26.54 | $25.50 | $25.50 | $25.50 | 512 |
| 2022-01-04 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 17 |
| 2022-01-03 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 65 |
| 2021-12-31 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 15 |
| 2021-12-30 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 969 |
| 2021-12-29 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 22 |
| 2021-12-28 | $25.99 | $25.99 | $25.91 | $25.91 | $25.84 | 110 |
| 2021-12-27 | $25.89 | $25.89 | $25.89 | $25.89 | $25.82 | 47 |
| 2021-12-23 | $25.60 | $25.64 | $25.60 | $25.64 | $25.57 | 167 |
| 2021-12-22 | $25.44 | $25.48 | $25.44 | $25.48 | $25.41 | 1,759 |
| 2021-12-21 | $25.17 | $25.17 | $25.17 | $25.17 | $25.10 | 76 |
| 2021-12-20 | $24.60 | $24.67 | $24.60 | $24.67 | $24.60 | 190 |
| 2021-12-17 | $25.02 | $25.02 | $25.02 | $25.02 | $24.95 | 53 |
| 2021-12-16 | $25.26 | $25.26 | $25.26 | $25.26 | $25.19 | 40 |
| 2021-12-15 | $25.36 | $25.36 | $25.36 | $25.36 | $25.29 | 10 |
| 2021-12-14 | $25.31 | $25.31 | $24.94 | $25.04 | $24.97 | 1,004 |
| 2021-12-13 | $25.24 | $25.24 | $25.24 | $25.24 | $25.17 | 15 |
| 2021-12-10 | $25.49 | $25.49 | $25.49 | $25.49 | $25.42 | 21 |
| 2021-12-09 | $25.40 | $25.40 | $25.40 | $25.40 | $25.33 | 30 |
| 2021-12-08 | $25.62 | $25.69 | $25.60 | $25.69 | $25.61 | 258 |
| 2021-12-07 | $25.49 | $25.49 | $25.49 | $25.49 | $25.42 | 6 |
| 2021-12-06 | $24.68 | $24.90 | $24.67 | $24.90 | $24.83 | 4,614 |
| 2021-12-03 | $24.94 | $24.94 | $24.56 | $24.56 | $24.49 | 200 |
| 2021-12-02 | $24.91 | $24.91 | $24.81 | $24.81 | $24.74 | 269 |
| 2021-12-01 | $25.16 | $25.16 | $24.69 | $24.69 | $24.62 | 3,515 |
| 2021-11-30 | $24.89 | $24.89 | $24.61 | $24.67 | $24.60 | 1,340 |
| 2021-11-29 | $25.10 | $25.10 | $25.10 | $25.10 | $25.03 | 14 |
| 2021-11-26 | $24.89 | $24.89 | $24.84 | $24.84 | $24.78 | 278 |
| 2021-11-24 | $25.49 | $25.49 | $25.49 | $25.49 | $25.42 | 4 |
| 2021-11-23 | $25.45 | $25.53 | $25.45 | $25.53 | $25.46 | 604 |
| 2021-11-22 | $25.55 | $25.55 | $25.55 | $25.55 | $25.48 | 107 |
| 2021-11-19 | $25.66 | $25.66 | $25.66 | $25.66 | $25.59 | 15 |
| 2021-11-18 | $25.75 | $25.79 | $25.75 | $25.79 | $25.72 | 530 |
| 2021-11-17 | $25.74 | $25.74 | $25.74 | $25.74 | $25.66 | 17 |
| 2021-11-16 | $26.15 | $26.15 | $25.93 | $25.93 | $25.86 | 556 |
| 2021-11-15 | $25.93 | $25.96 | $25.88 | $25.88 | $25.81 | 3,772 |
| 2021-11-12 | $25.79 | $25.90 | $25.79 | $25.90 | $25.83 | 160 |
| 2021-11-11 | $25.75 | $25.75 | $25.72 | $25.72 | $25.65 | 134 |
| 2021-11-10 | $25.61 | $25.61 | $25.56 | $25.56 | $25.48 | 572 |
| 2021-11-09 | $25.87 | $25.90 | $25.87 | $25.90 | $25.83 | 686 |
| 2021-11-08 | $26.01 | $26.03 | $26.00 | $26.00 | $25.92 | 7,206 |
| 2021-11-05 | $25.81 | $25.85 | $25.81 | $25.85 | $25.78 | 235 |
| 2021-11-04 | $25.75 | $25.75 | $25.73 | $25.73 | $25.66 | 324 |
| 2021-11-03 | $25.76 | $25.76 | $25.76 | $25.76 | $25.68 | 25 |
| 2021-11-02 | $25.58 | $25.58 | $25.53 | $25.55 | $25.48 | 544 |
| 2021-11-01 | $25.50 | $25.60 | $25.50 | $25.60 | $25.53 | 1,760 |
| 2021-10-29 | $25.40 | $25.40 | $25.35 | $25.35 | $25.28 | 236 |
| 2021-10-28 | $25.45 | $25.45 | $25.45 | $25.45 | $25.38 | 92 |
| 2021-10-27 | $25.25 | $25.25 | $25.25 | $25.25 | $25.18 | 11 |
| 2021-10-26 | $25.49 | $25.51 | $25.42 | $25.42 | $25.35 | 1,151 |
| 2021-10-25 | $25.41 | $25.41 | $25.41 | $25.41 | $25.34 | 65 |
| 2021-10-22 | $25.34 | $25.34 | $25.34 | $25.34 | $25.26 | 8 |
| 2021-10-21 | $25.32 | $25.32 | $25.27 | $25.28 | $25.21 | 205 |
| 2021-10-20 | $25.33 | $25.33 | $25.33 | $25.33 | $25.26 | 203 |
| 2021-10-19 | $25.26 | $25.26 | $25.26 | $25.26 | $25.19 | 24 |
| 2021-10-18 | $25.01 | $25.07 | $25.01 | $25.07 | $25.00 | 1,465 |
| 2021-10-15 | $25.16 | $25.18 | $25.03 | $25.03 | $24.96 | 1,565 |
| 2021-10-14 | $24.83 | $24.83 | $24.83 | $24.83 | $24.76 | 14 |
| 2021-10-13 | $24.38 | $24.50 | $24.38 | $24.46 | $24.40 | 710 |
| 2021-10-12 | $24.34 | $24.34 | $24.34 | $24.34 | $24.27 | 38 |
| 2021-10-11 | $24.39 | $24.39 | $24.39 | $24.39 | $24.32 | 47 |
| 2021-10-08 | $24.51 | $24.51 | $24.51 | $24.51 | $24.44 | 10 |
| 2021-10-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.43 | 1 |
| 2021-10-06 | $24.19 | $24.19 | $24.19 | $24.19 | $24.12 | 2 |
| 2021-10-05 | $24.25 | $24.25 | $24.25 | $24.25 | $24.19 | 68 |
| 2021-10-04 | $23.92 | $23.93 | $23.81 | $23.93 | $23.87 | 304 |
| 2021-10-01 | $24.10 | $24.26 | $24.00 | $24.26 | $24.19 | 1,230 |
| 2021-09-30 | $24.32 | $24.40 | $24.08 | $24.08 | $24.01 | 1,132 |
| 2021-09-29 | $24.61 | $24.66 | $24.26 | $24.26 | $24.19 | 1,120 |
| 2021-09-28 | $24.43 | $24.43 | $24.30 | $24.30 | $24.23 | 1,330 |
| 2021-09-27 | $24.86 | $24.88 | $24.86 | $24.86 | $24.79 | 1,170 |
| 2021-09-24 | $24.86 | $24.86 | $24.86 | $24.86 | $24.80 | 63 |
| 2021-09-23 | $25.05 | $25.23 | $25.01 | $25.01 | $24.94 | 3,686 |
| 2021-09-22 | $24.72 | $24.73 | $24.64 | $24.64 | $24.57 | 267 |
| 2021-09-21 | $24.54 | $24.54 | $24.43 | $24.43 | $24.36 | 391 |
| 2021-09-20 | $24.50 | $24.53 | $24.30 | $24.30 | $24.24 | 867 |
| 2021-09-17 | $25.00 | $25.00 | $24.93 | $24.93 | $24.86 | 341 |
| 2021-09-16 | $25.22 | $25.23 | $25.13 | $25.19 | $25.12 | 910 |
| 2021-09-15 | $25.15 | $25.29 | $25.15 | $25.29 | $25.22 | 216 |
| 2021-09-14 | $25.28 | $25.28 | $25.12 | $25.12 | $25.05 | 261 |
| 2021-09-13 | $25.18 | $25.18 | $25.18 | $25.18 | $25.11 | 381 |
| 2021-09-10 | $25.28 | $25.28 | $25.06 | $25.06 | $24.99 | 20,760 |
| 2021-09-09 | $25.26 | $25.30 | $25.13 | $25.13 | $25.06 | 8,104 |
| 2021-09-08 | $25.15 | $25.18 | $25.15 | $25.16 | $25.09 | 273 |
| 2021-09-07 | $25.59 | $25.63 | $25.42 | $25.43 | $25.36 | 2,407 |
| 2021-09-03 | $25.48 | $25.48 | $25.48 | $25.48 | $25.41 | 340 |
| 2021-09-02 | $25.61 | $25.61 | $25.40 | $25.41 | $25.34 | 909 |
| 2021-09-01 | $25.48 | $25.48 | $25.35 | $25.35 | $25.28 | 11,836 |
| 2021-08-31 | $25.50 | $25.60 | $25.49 | $25.60 | $25.52 | 20,428 |
| 2021-08-30 | $25.28 | $25.75 | $25.28 | $25.74 | $25.66 | 26,844 |
| 2021-08-27 | $25.22 | $25.22 | $25.16 | $25.22 | $25.15 | 14,593 |
| 2021-08-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.91 | 320 |
| 2021-08-25 | $25.06 | $25.16 | $25.06 | $25.16 | $25.09 | 3,476 |
| 2021-08-24 | $24.99 | $25.06 | $24.99 | $25.03 | $24.96 | 2,012 |
| 2021-08-23 | $24.85 | $24.85 | $24.85 | $24.85 | $24.78 | 659 |
| 2021-08-20 | $24.40 | $24.55 | $24.40 | $24.55 | $24.48 | 3,649 |
| 2021-08-19 | $24.35 | $24.46 | $24.31 | $24.32 | $24.25 | 1,111 |
| 2021-08-18 | $24.90 | $24.90 | $24.53 | $24.54 | $24.47 | 581 |
| 2021-08-17 | $24.80 | $24.93 | $24.66 | $24.75 | $24.68 | 17,971 |
| 2021-08-16 | $25.08 | $25.29 | $24.96 | $25.09 | $25.02 | 24,629 |
| 2021-08-13 | $25.07 | $25.10 | $25.07 | $25.10 | $25.03 | 20,368 |
| 2021-08-12 | $25.18 | $25.18 | $25.04 | $25.15 | $25.08 | 20,775 |
| 2021-08-11 | $25.06 | $25.11 | $25.03 | $25.11 | $25.04 | 20,306 |
| 2021-08-10 | $24.96 | $24.97 | $24.96 | $24.96 | $24.89 | 20,342 |
| 2021-08-09 | $25.00 | $25.00 | $24.92 | $24.99 | $24.92 | 20,750 |
| 2021-08-06 | $25.12 | $25.12 | $24.99 | $25.01 | $24.94 | 20,912 |
| 2021-08-05 | $24.99 | $25.06 | $24.96 | $25.06 | $24.99 | 20,458 |
| 2021-08-04 | $25.09 | $25.09 | $24.99 | $24.99 | $24.92 | 20,501 |
| 2021-08-03 | $24.85 | $25.08 | $24.85 | $25.08 | $25.01 | 20,521 |
| 2021-08-02 | $25.03 | $25.03 | $24.92 | $24.92 | $24.85 | 22,062 |
| 2021-07-30 | $25.00 | $25.00 | $24.84 | $24.86 | $24.79 | 21,091 |
| 2021-07-29 | $25.18 | $25.35 | $25.11 | $25.11 | $25.04 | 54,829 |
| 2021-07-28 | $24.88 | $25.30 | $24.86 | $25.01 | $24.94 | 54,432 |
| 2021-07-27 | $24.93 | $24.93 | $24.63 | $24.83 | $24.76 | 55,310 |
| 2021-07-26 | $25.00 | $25.00 | $24.95 | $24.99 | $24.92 | 50,336 |
| 2021-07-23 | $24.91 | $25.04 | $24.91 | $25.04 | $24.97 | 50,368 |
| 2021-07-22 | $24.86 | $24.89 | $24.86 | $24.89 | $24.82 | 50,384 |
| 2021-07-21 | $24.69 | $24.87 | $24.69 | $24.87 | $24.80 | 50,478 |
| 2021-07-20 | $24.37 | $24.54 | $24.37 | $24.54 | $24.47 | 50,356 |
| 2021-07-19 | $24.23 | $24.23 | $24.06 | $24.18 | $24.11 | 50,778 |
| 2021-07-16 | $24.88 | $24.93 | $24.53 | $24.53 | $24.47 | 4,082 |
| 2021-07-15 | $24.95 | $24.95 | $24.86 | $24.88 | $24.81 | 50,001 |
| 2021-07-14 | $25.17 | $25.24 | $25.03 | $25.03 | $24.96 | 54,560 |
FIS Knights of Columbus Global Belief ETF (KOCG) News Headlines
Recent FIS Knights of Columbus Global Belief ETF (KOCG) News
Similar Companies to FIS Knights of Columbus Global Belief ETF (KOCG) 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 | -- | -- | -- |