Xtrackers S&P MidCap 400 ESG ETF (MIDE) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.28 ($0.34) 1.27%
Xtrackers S&P MidCap 400 ESG ETF - Daily Information
Click for more stock information on Xtrackers S&P MidCap 400 ESG ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.19 |
| Previous Close | $27.28 |
| High | $27.28 |
| Low | $27.19 |
| Adjusted Open | $27.19 |
| Previous Adjusted Close | $27.28 |
| Adjusted High | $27.28 |
| Adjusted Low | $27.19 |
About Xtrackers S&P MidCap 400 ESG ETF (MIDE)
Xtrackers S&P MidCap 400 ESG ETF
Invest in Xtrackers S&P MidCap 400 ESG ETF (MIDE)
Historical Stock Data for Xtrackers S&P MidCap 400 ESG ETF (MIDE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $27.19 | $27.28 | $27.19 | $27.28 | $27.28 | 515 |
| 2025-04-22 | $26.62 | $26.95 | $26.62 | $26.94 | $26.94 | 1,208 |
| 2025-04-21 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 77 |
| 2025-04-17 | $26.87 | $26.96 | $26.87 | $26.90 | $26.90 | 1,254 |
| 2025-04-16 | $26.82 | $26.82 | $26.62 | $26.62 | $26.62 | 375 |
| 2025-04-15 | $27.10 | $27.10 | $26.86 | $26.86 | $26.86 | 440 |
| 2025-04-14 | $26.82 | $26.87 | $26.78 | $26.87 | $26.87 | 652 |
| 2025-04-11 | $26.54 | $26.54 | $26.53 | $26.53 | $26.53 | 953 |
| 2025-04-10 | $26.33 | $26.33 | $26.23 | $26.23 | $26.23 | 877 |
| 2025-04-09 | $27.14 | $27.37 | $27.14 | $27.37 | $27.37 | 1,381 |
| 2025-04-08 | $26.26 | $26.26 | $25.07 | $25.07 | $25.07 | 2,597 |
| 2025-04-07 | $25.34 | $25.69 | $25.32 | $25.69 | $25.69 | 1,596 |
| 2025-04-04 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 117 |
| 2025-04-03 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 120 |
| 2025-04-02 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 49 |
| 2025-04-01 | $28.68 | $28.89 | $28.68 | $28.89 | $28.89 | 697 |
| 2025-03-31 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 85 |
| 2025-03-28 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 126 |
| 2025-03-27 | $29.19 | $29.19 | $29.15 | $29.19 | $29.19 | 935 |
| 2025-03-26 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 526 |
| 2025-03-25 | $29.65 | $29.65 | $29.55 | $29.55 | $29.55 | 131 |
| 2025-03-24 | $29.43 | $29.63 | $29.41 | $29.63 | $29.63 | 2,532 |
| 2025-03-21 | $28.72 | $28.94 | $28.72 | $28.94 | $28.94 | 266 |
| 2025-03-20 | $29.15 | $29.15 | $29.15 | $29.15 | $29.10 | 95 |
| 2025-03-19 | $29.36 | $29.36 | $29.31 | $29.31 | $29.26 | 553 |
| 2025-03-18 | $28.98 | $29.07 | $28.95 | $28.99 | $28.94 | 1,829 |
| 2025-03-17 | $29.28 | $29.28 | $29.24 | $29.24 | $29.24 | 1,455 |
| 2025-03-14 | $28.69 | $28.80 | $28.69 | $28.80 | $28.80 | 3,595 |
| 2025-03-13 | $28.00 | $28.21 | $28.00 | $28.11 | $28.11 | 1,527 |
| 2025-03-12 | $28.75 | $28.75 | $28.57 | $28.57 | $28.57 | 2,253 |
| 2025-03-11 | $28.80 | $28.80 | $28.64 | $28.64 | $28.64 | 407 |
| 2025-03-10 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 74 |
| 2025-03-07 | $28.80 | $29.40 | $28.80 | $29.39 | $29.39 | 1,831 |
| 2025-03-06 | $29.32 | $29.32 | $29.16 | $29.21 | $29.21 | 420 |
| 2025-03-05 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 69 |
| 2025-03-04 | $29.17 | $29.54 | $29.17 | $29.28 | $29.28 | 2,714 |
| 2025-03-03 | $29.69 | $29.72 | $29.69 | $29.71 | $29.71 | 758 |
| 2025-02-28 | $29.90 | $30.36 | $29.90 | $30.36 | $30.36 | 529 |
| 2025-02-27 | $30.41 | $30.41 | $30.12 | $30.12 | $30.12 | 1,162 |
| 2025-02-26 | $30.46 | $30.51 | $30.40 | $30.40 | $30.40 | 2,317 |
| 2025-02-25 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 125 |
| 2025-02-24 | $30.30 | $30.52 | $30.30 | $30.39 | $30.39 | 1,554 |
| 2025-02-21 | $30.85 | $30.85 | $30.40 | $30.40 | $30.40 | 319 |
| 2025-02-20 | $31.14 | $31.17 | $31.12 | $31.17 | $31.17 | 1,884 |
| 2025-02-19 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 94 |
| 2025-02-18 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 49 |
| 2025-02-14 | $31.40 | $31.40 | $31.37 | $31.37 | $31.37 | 156 |
| 2025-02-13 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 127 |
| 2025-02-12 | $30.99 | $31.03 | $30.99 | $31.03 | $31.03 | 5,337 |
| 2025-02-11 | $31.31 | $31.31 | $31.29 | $31.29 | $31.29 | 205 |
| 2025-02-10 | $31.39 | $31.39 | $31.37 | $31.37 | $31.37 | 199 |
| 2025-02-07 | $31.49 | $31.49 | $31.34 | $31.38 | $31.38 | 1,367 |
| 2025-02-06 | $31.81 | $31.81 | $31.62 | $31.80 | $31.80 | 3,962 |
| 2025-02-05 | $31.68 | $31.75 | $31.68 | $31.73 | $31.73 | 1,998 |
| 2025-02-04 | $31.41 | $31.46 | $31.39 | $31.46 | $31.46 | 1,171 |
| 2025-02-03 | $31.35 | $31.35 | $31.28 | $31.28 | $31.28 | 713 |
| 2025-01-31 | $31.95 | $31.95 | $31.66 | $31.66 | $31.66 | 130 |
| 2025-01-30 | $31.90 | $31.95 | $31.90 | $31.94 | $31.94 | 368 |
| 2025-01-29 | $31.84 | $31.84 | $31.61 | $31.61 | $31.61 | 499 |
| 2025-01-28 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 78 |
| 2025-01-27 | $31.91 | $31.91 | $31.69 | $31.69 | $31.69 | 159 |
| 2025-01-24 | $32.11 | $32.11 | $32.10 | $32.10 | $32.10 | 496 |
| 2025-01-23 | $32.22 | $32.22 | $32.16 | $32.16 | $32.16 | 1,024 |
| 2025-01-22 | $32.14 | $32.19 | $32.11 | $32.11 | $32.11 | 1,063 |
| 2025-01-21 | $32.16 | $32.28 | $32.15 | $32.28 | $32.28 | 2,509 |
| 2025-01-17 | $31.83 | $31.89 | $31.77 | $31.77 | $31.77 | 711 |
| 2025-01-16 | $31.41 | $31.65 | $31.41 | $31.65 | $31.65 | 1,982 |
| 2025-01-15 | $31.54 | $31.54 | $31.38 | $31.42 | $31.42 | 2,357 |
| 2025-01-14 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 92 |
| 2025-01-13 | $30.37 | $30.52 | $30.37 | $30.52 | $30.52 | 882 |
| 2025-01-10 | $30.17 | $30.24 | $30.17 | $30.24 | $30.24 | 165 |
| 2025-01-08 | $30.62 | $30.69 | $30.62 | $30.69 | $30.69 | 491 |
| 2025-01-07 | $30.64 | $30.72 | $30.62 | $30.62 | $30.62 | 1,725 |
| 2025-01-06 | $31.14 | $31.14 | $30.80 | $30.81 | $30.81 | 1,176 |
| 2025-01-03 | $30.76 | $30.78 | $30.76 | $30.78 | $30.78 | 309 |
| 2025-01-02 | $30.76 | $30.76 | $30.43 | $30.43 | $30.43 | 224 |
| 2024-12-31 | $30.66 | $30.66 | $30.57 | $30.57 | $30.57 | 465 |
| 2024-12-30 | $30.37 | $30.49 | $30.36 | $30.49 | $30.49 | 1,653 |
| 2024-12-27 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 185 |
| 2024-12-26 | $30.80 | $30.93 | $30.80 | $30.93 | $30.93 | 105 |
| 2024-12-24 | $30.58 | $30.82 | $30.58 | $30.82 | $30.82 | 500 |
| 2024-12-23 | $30.30 | $30.60 | $30.30 | $30.60 | $30.60 | 1,552 |
| 2024-12-20 | $30.38 | $30.52 | $30.38 | $30.47 | $30.47 | 972 |
| 2024-12-19 | $30.67 | $30.67 | $30.43 | $30.43 | $30.28 | 325 |
| 2024-12-18 | $31.86 | $31.86 | $30.59 | $30.59 | $30.44 | 5,230 |
| 2024-12-17 | $31.95 | $31.95 | $31.79 | $31.79 | $31.64 | 291 |
| 2024-12-16 | $32.18 | $32.18 | $32.18 | $32.18 | $32.02 | 381 |
| 2024-12-13 | $32.23 | $32.29 | $32.11 | $32.29 | $32.13 | 2,248 |
| 2024-12-12 | $32.50 | $32.50 | $32.38 | $32.38 | $32.22 | 261 |
| 2024-12-11 | $32.62 | $32.62 | $32.57 | $32.57 | $32.41 | 284 |
| 2024-12-10 | $32.60 | $32.60 | $32.31 | $32.31 | $32.15 | 999 |
| 2024-12-09 | $32.57 | $32.57 | $32.57 | $32.57 | $32.41 | 86 |
| 2024-12-06 | $32.66 | $32.73 | $32.65 | $32.73 | $32.57 | 1,100 |
| 2024-12-05 | $32.75 | $32.75 | $32.75 | $32.75 | $32.59 | 1 |
| 2024-12-04 | $33.05 | $33.07 | $33.03 | $33.07 | $32.91 | 384 |
| 2024-12-03 | $33.00 | $33.00 | $33.00 | $33.00 | $32.83 | 3 |
| 2024-12-02 | $33.17 | $33.17 | $33.07 | $33.07 | $32.91 | 1,287 |
| 2024-11-29 | $33.26 | $33.26 | $33.22 | $33.22 | $33.22 | 201 |
| 2024-11-27 | $33.42 | $33.49 | $33.14 | $33.15 | $33.15 | 6,025 |
| 2024-11-26 | $33.24 | $33.28 | $33.24 | $33.28 | $33.28 | 1,673 |
| 2024-11-25 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 1 |
| 2024-11-22 | $32.84 | $32.91 | $32.84 | $32.91 | $32.91 | 199 |
| 2024-11-21 | $32.44 | $32.45 | $32.43 | $32.43 | $32.43 | 1,319 |
| 2024-11-20 | $31.82 | $31.91 | $31.82 | $31.91 | $31.91 | 388 |
| 2024-11-19 | $31.70 | $31.75 | $31.70 | $31.75 | $31.75 | 156 |
| 2024-11-18 | $31.78 | $31.78 | $31.77 | $31.77 | $31.77 | 1,438 |
| 2024-11-15 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 30 |
| 2024-11-14 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 2 |
| 2024-11-13 | $32.33 | $32.33 | $32.27 | $32.27 | $32.27 | 1,035 |
| 2024-11-12 | $32.64 | $32.64 | $32.43 | $32.43 | $32.43 | 301 |
| 2024-11-11 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 115 |
| 2024-11-08 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 302 |
| 2024-11-07 | $32.44 | $32.45 | $32.36 | $32.36 | $32.36 | 560 |
| 2024-11-06 | $32.29 | $32.38 | $32.29 | $32.38 | $32.38 | 217 |
| 2024-11-05 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 97 |
| 2024-11-04 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 67 |
| 2024-11-01 | $30.76 | $30.76 | $30.57 | $30.57 | $30.57 | 695 |
| 2024-10-31 | $30.76 | $30.76 | $30.57 | $30.57 | $30.57 | 230 |
| 2024-10-30 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 37 |
| 2024-10-29 | $30.91 | $30.97 | $30.91 | $30.97 | $30.97 | 1,087 |
| 2024-10-28 | $30.97 | $31.02 | $30.93 | $30.93 | $30.93 | 817 |
| 2024-10-25 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 20 |
| 2024-10-24 | $30.78 | $30.91 | $30.78 | $30.90 | $30.90 | 203 |
| 2024-10-23 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 72 |
| 2024-10-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1 |
| 2024-10-21 | $31.38 | $31.38 | $31.18 | $31.18 | $31.18 | 243 |
| 2024-10-18 | $31.55 | $31.61 | $31.55 | $31.61 | $31.61 | 2,896 |
| 2024-10-17 | $31.61 | $31.64 | $31.60 | $31.60 | $31.60 | 635 |
| 2024-10-16 | $31.60 | $31.60 | $31.56 | $31.56 | $31.56 | 1,253 |
| 2024-10-15 | $31.54 | $31.54 | $31.30 | $31.30 | $31.30 | 914 |
| 2024-10-14 | $31.17 | $31.31 | $31.17 | $31.31 | $31.31 | 327 |
| 2024-10-11 | $31.07 | $31.17 | $31.05 | $31.17 | $31.17 | 6,113 |
| 2024-10-10 | $30.59 | $30.65 | $30.59 | $30.65 | $30.65 | 326 |
| 2024-10-09 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 113 |
| 2024-10-08 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 299 |
| 2024-10-07 | $30.55 | $30.59 | $30.45 | $30.59 | $30.59 | 947 |
| 2024-10-04 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 197 |
| 2024-10-03 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 101 |
| 2024-10-02 | $30.59 | $30.59 | $30.57 | $30.57 | $30.57 | 1,272 |
| 2024-10-01 | $30.49 | $30.55 | $30.49 | $30.55 | $30.55 | 165 |
| 2024-09-30 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 210 |
| 2024-09-27 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 130 |
| 2024-09-26 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 176 |
| 2024-09-25 | $30.45 | $30.51 | $30.44 | $30.51 | $30.51 | 441 |
| 2024-09-24 | $30.83 | $30.83 | $30.80 | $30.80 | $30.80 | 229 |
| 2024-09-23 | $30.74 | $30.76 | $30.74 | $30.76 | $30.76 | 185 |
| 2024-09-20 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 212 |
| 2024-09-19 | $30.97 | $30.97 | $30.97 | $30.97 | $30.85 | 92 |
| 2024-09-18 | $30.69 | $30.69 | $30.39 | $30.42 | $30.30 | 235 |
| 2024-09-17 | $30.39 | $30.39 | $30.39 | $30.39 | $30.26 | 1 |
| 2024-09-16 | $30.26 | $30.26 | $30.26 | $30.26 | $30.14 | 49 |
| 2024-09-13 | $29.97 | $30.01 | $29.97 | $30.01 | $29.89 | 291 |
| 2024-09-12 | $29.46 | $29.46 | $29.46 | $29.46 | $29.34 | 21 |
| 2024-09-11 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 1 |
| 2024-09-10 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 3 |
| 2024-09-09 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 27 |
| 2024-09-06 | $29.05 | $29.05 | $29.01 | $29.01 | $29.01 | 1,506 |
| 2024-09-05 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 31 |
| 2024-09-04 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 84 |
| 2024-09-03 | $29.76 | $29.76 | $29.71 | $29.71 | $29.71 | 271 |
| 2024-08-30 | $30.25 | $30.56 | $30.25 | $30.56 | $30.56 | 199 |
| 2024-08-29 | $30.56 | $30.56 | $30.31 | $30.31 | $30.31 | 453 |
| 2024-08-28 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1 |
| 2024-08-27 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 29 |
| 2024-08-26 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 66 |
| 2024-08-23 | $30.56 | $30.60 | $30.56 | $30.60 | $30.60 | 2,328 |
| 2024-08-22 | $29.96 | $29.96 | $29.87 | $29.87 | $29.87 | 149 |
| 2024-08-21 | $29.83 | $30.08 | $29.83 | $30.07 | $30.07 | 477 |
| 2024-08-20 | $29.88 | $29.88 | $29.70 | $29.70 | $29.70 | 322 |
| 2024-08-19 | $29.79 | $29.94 | $29.79 | $29.94 | $29.94 | 1,262 |
| 2024-08-16 | $29.72 | $29.72 | $29.57 | $29.67 | $29.67 | 1,408 |
| 2024-08-15 | $29.72 | $29.72 | $29.57 | $29.63 | $29.63 | 3,951 |
| 2024-08-14 | $29.02 | $29.16 | $29.02 | $29.16 | $29.16 | 205 |
| 2024-08-13 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 501 |
| 2024-08-12 | $28.74 | $28.74 | $28.66 | $28.66 | $28.66 | 687 |
| 2024-08-09 | $28.82 | $28.87 | $28.80 | $28.87 | $28.87 | 1,052 |
| 2024-08-08 | $28.86 | $28.86 | $28.83 | $28.83 | $28.83 | 193 |
| 2024-08-07 | $28.33 | $28.46 | $28.33 | $28.33 | $28.33 | 6,993 |
| 2024-08-06 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 162 |
| 2024-08-05 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2024-08-02 | $29.12 | $29.12 | $29.10 | $29.10 | $29.10 | 637 |
| 2024-08-01 | $30.03 | $30.03 | $29.84 | $29.97 | $29.97 | 1,299 |
| 2024-07-31 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 622 |
| 2024-07-30 | $30.35 | $30.49 | $30.35 | $30.49 | $30.49 | 1,588 |
| 2024-07-29 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 232 |
| 2024-07-26 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 1 |
| 2024-07-25 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 2 |
| 2024-07-24 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 30 |
| 2024-07-23 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 46 |
| 2024-07-22 | $29.77 | $30.14 | $29.77 | $30.14 | $30.14 | 1,799 |
| 2024-07-19 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 1 |
| 2024-07-18 | $30.39 | $30.39 | $29.93 | $29.94 | $29.94 | 334 |
| 2024-07-17 | $30.41 | $30.41 | $30.27 | $30.27 | $30.27 | 352 |
| 2024-07-16 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 352 |
| 2024-07-15 | $29.93 | $29.94 | $29.93 | $29.94 | $29.94 | 639 |
| 2024-07-12 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 52 |
| 2024-07-11 | $29.43 | $29.49 | $29.43 | $29.49 | $29.49 | 430 |
| 2024-07-10 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 1 |
| 2024-07-09 | $28.43 | $28.43 | $28.38 | $28.38 | $28.38 | 433 |
| 2024-07-08 | $28.65 | $28.65 | $28.47 | $28.47 | $28.47 | 211 |
| 2024-07-05 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 152 |
| 2024-07-03 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 341 |
| 2024-07-02 | $28.47 | $28.57 | $28.47 | $28.56 | $28.56 | 330 |
| 2024-07-01 | $28.56 | $28.56 | $28.47 | $28.47 | $28.47 | 548 |
| 2024-06-28 | $28.78 | $28.78 | $28.77 | $28.77 | $28.77 | 144 |
| 2024-06-27 | $28.51 | $28.66 | $28.51 | $28.66 | $28.66 | 1,697 |
| 2024-06-26 | $28.51 | $28.59 | $28.48 | $28.59 | $28.59 | 2,471 |
| 2024-06-25 | $28.48 | $28.66 | $28.48 | $28.66 | $28.66 | 2,504 |
| 2024-06-24 | $29.03 | $29.04 | $28.94 | $28.94 | $28.94 | 1,401 |
| 2024-06-21 | $28.58 | $28.73 | $28.58 | $28.70 | $28.70 | 544 |
| 2024-06-20 | $28.71 | $28.78 | $28.70 | $28.78 | $28.68 | 698 |
| 2024-06-18 | $28.80 | $28.89 | $28.80 | $28.84 | $28.74 | 914 |
| 2024-06-17 | $28.77 | $28.81 | $28.77 | $28.81 | $28.71 | 336 |
| 2024-06-14 | $28.55 | $28.55 | $28.55 | $28.55 | $28.45 | 123 |
| 2024-06-13 | $28.71 | $28.96 | $28.71 | $28.96 | $28.86 | 2,676 |
| 2024-06-12 | $28.98 | $29.08 | $28.98 | $29.08 | $28.97 | 571 |
| 2024-06-11 | $28.61 | $28.69 | $28.61 | $28.69 | $28.59 | 2,624 |
| 2024-06-10 | $28.82 | $28.82 | $28.82 | $28.82 | $28.72 | 111 |
| 2024-06-07 | $28.73 | $28.74 | $28.73 | $28.74 | $28.74 | 206 |
| 2024-06-06 | $28.88 | $28.89 | $28.88 | $28.89 | $28.89 | 327 |
| 2024-06-05 | $28.91 | $28.99 | $28.91 | $28.99 | $28.99 | 15,365 |
| 2024-06-04 | $28.96 | $28.96 | $28.72 | $28.72 | $28.72 | 535 |
| 2024-06-03 | $29.05 | $29.07 | $29.05 | $29.07 | $29.07 | 36,524 |
| 2024-05-31 | $28.89 | $29.24 | $28.89 | $29.24 | $29.24 | 15,983 |
| 2024-05-30 | $28.92 | $28.94 | $28.92 | $28.94 | $28.94 | 694 |
| 2024-05-29 | $28.66 | $28.66 | $28.62 | $28.62 | $28.62 | 179 |
| 2024-05-28 | $29.11 | $29.11 | $28.96 | $28.96 | $28.96 | 688 |
| 2024-05-24 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 1,501 |
| 2024-05-23 | $28.92 | $28.92 | $28.90 | $28.90 | $28.90 | 1,501 |
| 2024-05-22 | $29.33 | $29.33 | $29.22 | $29.28 | $29.28 | 410 |
| 2024-05-21 | $29.49 | $29.54 | $29.47 | $29.54 | $29.54 | 328 |
| 2024-05-20 | $29.61 | $29.61 | $29.57 | $29.60 | $29.60 | 300 |
| 2024-05-17 | $29.55 | $29.57 | $29.54 | $29.57 | $29.57 | 1,850 |
| 2024-05-16 | $29.69 | $29.69 | $29.57 | $29.57 | $29.57 | 1,895 |
| 2024-05-15 | $29.73 | $29.79 | $29.73 | $29.79 | $29.79 | 441 |
| 2024-05-14 | $29.48 | $29.52 | $29.43 | $29.52 | $29.52 | 26,968 |
| 2024-05-13 | $29.33 | $29.37 | $29.32 | $29.32 | $29.32 | 12,155 |
| 2024-05-10 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 1,034 |
| 2024-05-09 | $29.30 | $29.36 | $29.30 | $29.36 | $29.36 | 1,034 |
| 2024-05-08 | $29.16 | $29.16 | $29.09 | $29.09 | $29.09 | 392 |
| 2024-05-07 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 70 |
| 2024-05-06 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 160 |
| 2024-05-03 | $28.70 | $28.72 | $28.67 | $28.67 | $28.67 | 28,422 |
| 2024-05-02 | $28.33 | $28.39 | $28.32 | $28.38 | $28.38 | 905 |
| 2024-05-01 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 83 |
| 2024-04-30 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 11 |
| 2024-04-29 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 155 |
| 2024-04-26 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 27 |
| 2024-04-25 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 5 |
| 2024-04-24 | $28.50 | $28.50 | $28.35 | $28.44 | $28.44 | 910 |
| 2024-04-23 | $28.52 | $28.52 | $28.47 | $28.47 | $28.47 | 218 |
| 2024-04-22 | $28.28 | $28.28 | $28.14 | $28.14 | $28.14 | 394 |
| 2024-04-19 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 24 |
| 2024-04-18 | $27.68 | $27.73 | $27.68 | $27.73 | $27.73 | 1,649 |
| 2024-04-17 | $27.92 | $27.92 | $27.81 | $27.81 | $27.81 | 2,394 |
| 2024-04-16 | $28.06 | $28.08 | $28.02 | $28.02 | $28.02 | 1,060 |
| 2024-04-15 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 21 |
| 2024-04-12 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 267 |
| 2024-04-11 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 344 |
| 2024-04-10 | $28.89 | $28.92 | $28.89 | $28.92 | $28.92 | 344 |
| 2024-04-09 | $29.41 | $29.50 | $29.41 | $29.50 | $29.50 | 679 |
| 2024-04-08 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 92 |
| 2024-04-05 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 80 |
| 2024-04-04 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 5 |
| 2024-04-03 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 48 |
| 2024-04-02 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 17 |
| 2024-04-01 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 159 |
| 2024-03-28 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 2 |
| 2024-03-27 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 62 |
| 2024-03-26 | $29.42 | $29.42 | $29.34 | $29.34 | $29.34 | 582 |
| 2024-03-25 | $29.44 | $29.44 | $29.37 | $29.37 | $29.37 | 243 |
| 2024-03-22 | $29.41 | $29.41 | $29.37 | $29.37 | $29.37 | 119 |
| 2024-03-21 | $29.63 | $29.64 | $29.62 | $29.62 | $29.62 | 954 |
| 2024-03-20 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 118 |
| 2024-03-19 | $28.73 | $28.92 | $28.73 | $28.92 | $28.92 | 299 |
| 2024-03-18 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 1 |
| 2024-03-15 | $28.77 | $28.79 | $28.73 | $28.73 | $28.73 | 436 |
| 2024-03-14 | $28.85 | $28.85 | $28.76 | $28.76 | $28.70 | 360 |
| 2024-03-13 | $29.13 | $29.13 | $29.13 | $29.13 | $29.07 | 4 |
| 2024-03-12 | $29.06 | $29.06 | $29.06 | $29.06 | $29.00 | 2 |
| 2024-03-11 | $28.90 | $28.98 | $28.90 | $28.95 | $28.88 | 1,907 |
| 2024-03-08 | $29.32 | $29.32 | $28.99 | $29.03 | $28.97 | 435 |
| 2024-03-07 | $29.13 | $29.16 | $29.13 | $29.16 | $29.10 | 671 |
| 2024-03-06 | $28.92 | $28.92 | $28.92 | $28.92 | $28.85 | 20 |
| 2024-03-05 | $28.86 | $28.86 | $28.77 | $28.78 | $28.78 | 1,076 |
| 2024-03-04 | $28.88 | $28.88 | $28.80 | $28.80 | $28.80 | 3,064 |
| 2024-03-01 | $28.64 | $28.67 | $28.64 | $28.67 | $28.67 | 606 |
| 2024-02-29 | $28.46 | $28.53 | $28.46 | $28.53 | $28.53 | 529 |
| 2024-02-28 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 554 |
| 2024-02-27 | $28.38 | $28.39 | $28.38 | $28.39 | $28.39 | 554 |
| 2024-02-26 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 3 |
| 2024-02-23 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 65 |
| 2024-02-22 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 58 |
| 2024-02-21 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 1 |
| 2024-02-20 | $27.85 | $27.89 | $27.85 | $27.89 | $27.89 | 608 |
| 2024-02-16 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 228 |
| 2024-02-15 | $28.13 | $28.22 | $28.13 | $28.20 | $28.20 | 205,716 |
| 2024-02-14 | $27.67 | $27.83 | $27.67 | $27.79 | $27.79 | 594 |
| 2024-02-13 | $27.67 | $27.67 | $27.42 | $27.48 | $27.48 | 504 |
| 2024-02-12 | $28.22 | $28.23 | $28.20 | $28.20 | $28.20 | 1,476 |
| 2024-02-09 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 2 |
| 2024-02-08 | $27.75 | $27.75 | $27.74 | $27.74 | $27.74 | 946 |
| 2024-02-07 | $27.52 | $27.60 | $27.49 | $27.49 | $27.49 | 2,879 |
| 2024-02-06 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 129 |
| 2024-02-05 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 539 |
| 2024-02-02 | $27.31 | $27.67 | $27.31 | $27.60 | $27.60 | 1,226 |
| 2024-02-01 | $27.44 | $27.56 | $27.44 | $27.53 | $27.53 | 1,153 |
| 2024-01-31 | $27.36 | $27.36 | $27.27 | $27.27 | $27.27 | 121 |
| 2024-01-30 | $27.82 | $27.85 | $27.73 | $27.79 | $27.79 | 702 |
| 2024-01-29 | $27.48 | $27.84 | $27.48 | $27.80 | $27.80 | 732 |
| 2024-01-26 | $27.60 | $27.65 | $27.60 | $27.62 | $27.62 | 1,099 |
| 2024-01-25 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 12 |
| 2024-01-24 | $27.63 | $27.63 | $27.40 | $27.40 | $27.40 | 2,126 |
| 2024-01-23 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 16 |
| 2024-01-22 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 6 |
| 2024-01-19 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 18 |
| 2024-01-18 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 15 |
| 2024-01-17 | $26.87 | $26.92 | $26.87 | $26.92 | $26.92 | 434 |
| 2024-01-16 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 99 |
| 2024-01-12 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 35 |
| 2024-01-11 | $27.24 | $27.29 | $27.24 | $27.29 | $27.29 | 1,260 |
| 2024-01-10 | $27.41 | $27.43 | $27.36 | $27.36 | $27.36 | 528 |
| 2024-01-09 | $27.35 | $27.39 | $27.31 | $27.31 | $27.31 | 1,476 |
| 2024-01-08 | $27.31 | $27.48 | $27.31 | $27.48 | $27.48 | 424 |
| 2024-01-05 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 32 |
| 2024-01-04 | $27.14 | $27.14 | $27.07 | $27.07 | $27.07 | 1,026 |
| 2024-01-03 | $27.27 | $27.30 | $27.12 | $27.12 | $27.12 | 1,393 |
| 2024-01-02 | $27.71 | $27.71 | $27.70 | $27.71 | $27.71 | 1,441 |
| 2023-12-29 | $27.96 | $27.97 | $27.85 | $27.90 | $27.90 | 2,181 |
| 2023-12-28 | $28.47 | $28.47 | $28.08 | $28.08 | $28.08 | 4,404 |
| 2023-12-27 | $28.12 | $28.13 | $28.09 | $28.09 | $28.09 | 1,134 |
| 2023-12-26 | $28.00 | $28.12 | $28.00 | $28.12 | $28.12 | 323 |
| 2023-12-22 | $27.99 | $28.00 | $27.90 | $27.90 | $27.90 | 5,719 |
| 2023-12-21 | $27.64 | $27.79 | $27.64 | $27.79 | $27.79 | 400 |
| 2023-12-20 | $27.90 | $27.93 | $27.44 | $27.44 | $27.44 | 3,342 |
| 2023-12-19 | $27.80 | $27.83 | $27.80 | $27.83 | $27.83 | 219 |
| 2023-12-18 | $27.52 | $27.52 | $27.48 | $27.48 | $27.48 | 849 |
| 2023-12-15 | $28.25 | $28.25 | $27.44 | $27.48 | $27.48 | 3,744 |
| 2023-12-14 | $27.88 | $27.88 | $27.88 | $27.88 | $27.74 | 21 |
| 2023-12-13 | $26.44 | $27.14 | $26.36 | $27.14 | $27.00 | 4,139 |
| 2023-12-12 | $26.61 | $26.61 | $26.47 | $26.47 | $26.33 | 1,073 |
| 2023-12-11 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 65 |
| 2023-12-08 | $26.30 | $26.39 | $26.30 | $26.39 | $26.39 | 404 |
| 2023-12-07 | $26.22 | $26.27 | $26.22 | $26.27 | $26.27 | 493 |
| 2023-12-06 | $26.25 | $26.25 | $26.11 | $26.11 | $26.11 | 371 |
| 2023-12-05 | $26.15 | $26.15 | $26.14 | $26.14 | $26.14 | 443 |
| 2023-12-04 | $26.45 | $26.53 | $26.45 | $26.53 | $26.53 | 167 |
| 2023-12-01 | $26.00 | $26.32 | $26.00 | $26.32 | $26.32 | 5,185 |
| 2023-11-30 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 395 |
| 2023-11-29 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 488 |
| 2023-11-28 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 6 |
| 2023-11-27 | $25.61 | $25.62 | $25.56 | $25.56 | $25.56 | 1,331 |
| 2023-11-24 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 4 |
| 2023-11-22 | $25.52 | $25.52 | $25.48 | $25.49 | $25.49 | 430 |
| 2023-11-21 | $25.41 | $25.41 | $25.34 | $25.34 | $25.34 | 802 |
| 2023-11-20 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 2 |
| 2023-11-17 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 41 |
| 2023-11-16 | $25.10 | $25.17 | $25.10 | $25.17 | $25.17 | 1,634 |
| 2023-11-15 | $25.51 | $25.51 | $25.46 | $25.46 | $25.46 | 264 |
| 2023-11-14 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 28 |
| 2023-11-13 | $24.33 | $24.36 | $24.32 | $24.32 | $24.32 | 1,211 |
| 2023-11-10 | $24.26 | $24.31 | $24.26 | $24.31 | $24.31 | 150 |
| 2023-11-09 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 92 |
| 2023-11-08 | $24.33 | $24.33 | $24.32 | $24.32 | $24.32 | 201 |
| 2023-11-07 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 173 |
| 2023-11-06 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 79 |
| 2023-11-03 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 64 |
| 2023-11-02 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 46 |
| 2023-11-01 | $23.51 | $23.76 | $23.51 | $23.76 | $23.76 | 759 |
| 2023-10-31 | $23.54 | $23.66 | $23.46 | $23.64 | $23.64 | 1,336 |
| 2023-10-30 | $23.34 | $23.38 | $23.34 | $23.38 | $23.38 | 1,342 |
| 2023-10-27 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 7 |
| 2023-10-26 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 7 |
| 2023-10-25 | $23.36 | $23.40 | $23.36 | $23.38 | $23.38 | 6,320 |
| 2023-10-24 | $23.74 | $23.77 | $23.74 | $23.77 | $23.77 | 107 |
| 2023-10-23 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 100 |
| 2023-10-20 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 156 |
| 2023-10-19 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 154 |
| 2023-10-18 | $24.67 | $24.67 | $24.56 | $24.56 | $24.56 | 222 |
| 2023-10-17 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 101 |
| 2023-10-16 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 109 |
| 2023-10-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 9 |
| 2023-10-12 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 44 |
| 2023-10-11 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 44 |
| 2023-10-10 | $25.08 | $25.08 | $24.98 | $24.98 | $24.98 | 209 |
| 2023-10-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2 |
| 2023-10-06 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 9 |
| 2023-10-05 | $24.39 | $24.41 | $24.39 | $24.41 | $24.41 | 146 |
| 2023-10-04 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 46 |
| 2023-10-03 | $24.61 | $24.61 | $24.30 | $24.32 | $24.32 | 1,056 |
| 2023-10-02 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 21 |
| 2023-09-29 | $25.23 | $25.23 | $25.08 | $25.08 | $25.08 | 1,163 |
| 2023-09-28 | $24.97 | $25.18 | $24.97 | $25.16 | $25.16 | 2,183 |
| 2023-09-27 | $25.03 | $25.03 | $24.86 | $24.86 | $24.86 | 3,297 |
| 2023-09-26 | $24.78 | $24.78 | $24.76 | $24.76 | $24.76 | 2,314 |
| 2023-09-25 | $25.10 | $25.13 | $25.10 | $25.13 | $25.13 | 232 |
| 2023-09-22 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 9 |
| 2023-09-21 | $25.16 | $25.20 | $25.02 | $25.02 | $25.02 | 367 |
| 2023-09-20 | $25.58 | $25.58 | $25.47 | $25.47 | $25.47 | 347 |
| 2023-09-19 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 226 |
| 2023-09-18 | $25.64 | $25.66 | $25.63 | $25.63 | $25.63 | 638 |
| 2023-09-15 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 179 |
| 2023-09-14 | $25.98 | $25.98 | $25.98 | $25.98 | $25.90 | 4 |
| 2023-09-13 | $25.77 | $25.77 | $25.67 | $25.67 | $25.59 | 467 |
| 2023-09-12 | $25.86 | $25.86 | $25.86 | $25.86 | $25.78 | 198 |
| 2023-09-11 | $25.87 | $25.87 | $25.87 | $25.87 | $25.79 | 198 |
| 2023-09-08 | $25.88 | $25.88 | $25.83 | $25.83 | $25.75 | 132 |
| 2023-09-07 | $25.87 | $25.87 | $25.87 | $25.87 | $25.79 | 62 |
| 2023-09-06 | $26.13 | $26.13 | $26.11 | $26.12 | $26.12 | 654 |
| 2023-09-05 | $26.34 | $26.34 | $26.22 | $26.22 | $26.22 | 550 |
| 2023-09-01 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 5 |
| 2023-08-31 | $26.61 | $26.67 | $26.61 | $26.67 | $26.67 | 28,388 |
| 2023-08-30 | $26.59 | $26.59 | $26.54 | $26.54 | $26.54 | 558 |
| 2023-08-29 | $26.38 | $26.47 | $26.38 | $26.47 | $26.47 | 457 |
| 2023-08-28 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2023-08-25 | $25.81 | $25.87 | $25.81 | $25.87 | $25.87 | 518 |
| 2023-08-24 | $25.90 | $25.90 | $25.81 | $25.81 | $25.81 | 2,239 |
| 2023-08-23 | $26.01 | $26.03 | $26.01 | $26.03 | $26.03 | 481 |
| 2023-08-22 | $25.72 | $25.75 | $25.72 | $25.75 | $25.75 | 1,433 |
| 2023-08-21 | $25.83 | $25.91 | $25.75 | $25.91 | $25.91 | 1,802 |
| 2023-08-18 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 156 |
| 2023-08-17 | $26.05 | $26.07 | $25.83 | $25.83 | $25.83 | 20,288 |
| 2023-08-16 | $26.17 | $26.17 | $26.15 | $26.15 | $26.15 | 919 |
| 2023-08-15 | $26.55 | $26.55 | $26.41 | $26.41 | $26.41 | 584 |
| 2023-08-14 | $26.68 | $26.76 | $26.68 | $26.76 | $26.76 | 1,901 |
| 2023-08-11 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 51 |
| 2023-08-10 | $26.77 | $26.77 | $26.72 | $26.72 | $26.72 | 125 |
| 2023-08-09 | $26.99 | $26.99 | $26.76 | $26.76 | $26.76 | 7,251 |
| 2023-08-08 | $26.58 | $26.89 | $26.58 | $26.89 | $26.89 | 1,249 |
| 2023-08-07 | $27.02 | $27.13 | $27.02 | $27.13 | $27.13 | 997 |
| 2023-08-04 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 13 |
| 2023-08-03 | $26.99 | $27.00 | $26.98 | $26.98 | $26.98 | 1,061 |
| 2023-08-02 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 27 |
| 2023-08-01 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 144 |
| 2023-07-31 | $27.36 | $27.40 | $27.36 | $27.40 | $27.40 | 779 |
| 2023-07-28 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 59 |
| 2023-07-27 | $27.36 | $27.36 | $27.09 | $27.09 | $27.09 | 964 |
| 2023-07-26 | $27.27 | $27.37 | $27.27 | $27.37 | $27.37 | 102 |
| 2023-07-25 | $27.28 | $27.28 | $27.20 | $27.20 | $27.20 | 523 |
| 2023-07-24 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 20 |
| 2023-07-21 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 163 |
| 2023-07-20 | $27.09 | $27.17 | $27.09 | $27.17 | $27.17 | 1,378 |
| 2023-07-19 | $27.30 | $27.31 | $27.29 | $27.31 | $27.31 | 400 |
| 2023-07-18 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 9 |
| 2023-07-17 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 22 |
| 2023-07-14 | $26.63 | $26.77 | $26.63 | $26.72 | $26.72 | 4,772 |
| 2023-07-13 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 82 |
| 2023-07-12 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 89 |
| 2023-07-11 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 30 |
| 2023-07-10 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 182 |
| 2023-07-07 | $25.83 | $25.97 | $25.83 | $25.97 | $25.97 | 218 |
| 2023-07-06 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 42 |
| 2023-07-05 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 37 |
| 2023-07-03 | $26.20 | $26.27 | $26.19 | $26.27 | $26.27 | 1,005 |
| 2023-06-30 | $26.20 | $26.20 | $26.19 | $26.19 | $26.19 | 380 |
| 2023-06-29 | $25.96 | $25.99 | $25.96 | $25.99 | $25.99 | 327 |
| 2023-06-28 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 184 |
| 2023-06-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 165 |
| 2023-06-26 | $25.39 | $25.39 | $25.31 | $25.31 | $25.31 | 1,806 |
| 2023-06-23 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 52 |
| 2023-06-22 | $25.52 | $25.55 | $25.48 | $25.48 | $25.37 | 1,030 |
| 2023-06-21 | $25.66 | $25.66 | $25.66 | $25.66 | $25.55 | 209 |
| 2023-06-20 | $25.65 | $25.70 | $25.65 | $25.70 | $25.59 | 284 |
| 2023-06-16 | $25.85 | $25.85 | $25.85 | $25.85 | $25.74 | 36 |
| 2023-06-15 | $25.81 | $25.92 | $25.81 | $25.92 | $25.81 | 197 |
| 2023-06-14 | $25.65 | $25.65 | $25.65 | $25.65 | $25.55 | 6 |
| 2023-06-13 | $25.81 | $25.81 | $25.81 | $25.81 | $25.71 | 72 |
| 2023-06-12 | $25.57 | $25.57 | $25.51 | $25.51 | $25.40 | 406 |
| 2023-06-09 | $25.43 | $25.43 | $25.41 | $25.41 | $25.30 | 522 |
| 2023-06-08 | $25.57 | $25.57 | $25.57 | $25.57 | $25.47 | 159 |
| 2023-06-07 | $25.71 | $25.71 | $25.70 | $25.70 | $25.60 | 2,193 |
| 2023-06-06 | $25.20 | $25.30 | $25.20 | $25.30 | $25.19 | 817 |
| 2023-06-05 | $24.76 | $24.77 | $24.75 | $24.77 | $24.67 | 1,190 |
| 2023-06-02 | $25.02 | $25.02 | $25.02 | $25.02 | $24.91 | 101 |
| 2023-06-01 | $24.18 | $24.18 | $24.18 | $24.18 | $24.08 | 72 |
| 2023-05-31 | $24.03 | $24.03 | $24.00 | $24.00 | $23.90 | 411 |
| 2023-05-30 | $24.36 | $24.40 | $24.36 | $24.36 | $24.26 | 467 |
| 2023-05-26 | $24.39 | $24.42 | $24.39 | $24.42 | $24.32 | 179 |
| 2023-05-25 | $24.17 | $24.17 | $24.17 | $24.17 | $24.07 | 90 |
| 2023-05-24 | $24.27 | $24.27 | $24.15 | $24.19 | $24.09 | 294 |
| 2023-05-23 | $24.77 | $24.77 | $24.45 | $24.45 | $24.35 | 350 |
| 2023-05-22 | $24.69 | $24.69 | $24.66 | $24.66 | $24.56 | 194 |
| 2023-05-19 | $24.50 | $24.54 | $24.49 | $24.54 | $24.44 | 4,185 |
| 2023-05-18 | $24.69 | $24.69 | $24.69 | $24.69 | $24.59 | 310 |
| 2023-05-17 | $24.45 | $24.45 | $24.45 | $24.45 | $24.35 | 190 |
| 2023-05-16 | $24.16 | $24.16 | $24.01 | $24.01 | $23.91 | 338 |
| 2023-05-15 | $24.43 | $24.44 | $24.37 | $24.37 | $24.27 | 500 |
| 2023-05-12 | $24.10 | $24.17 | $24.10 | $24.17 | $24.17 | 370 |
| 2023-05-11 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 174 |
| 2023-05-10 | $24.22 | $24.34 | $24.22 | $24.33 | $24.33 | 466 |
| 2023-05-09 | $24.48 | $24.48 | $24.33 | $24.33 | $24.33 | 564 |
| 2023-05-08 | $24.51 | $24.51 | $24.42 | $24.42 | $24.42 | 840 |
| 2023-05-05 | $24.49 | $24.55 | $24.46 | $24.53 | $24.53 | 1,293 |
| 2023-05-04 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 227 |
| 2023-05-03 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 166 |
| 2023-05-02 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 333 |
| 2023-05-01 | $24.94 | $24.94 | $24.87 | $24.87 | $24.87 | 589 |
| 2023-04-28 | $24.93 | $24.93 | $24.87 | $24.87 | $24.87 | 1,392 |
| 2023-04-27 | $24.71 | $24.71 | $24.66 | $24.66 | $24.66 | 432 |
| 2023-04-26 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 227 |
| 2023-04-25 | $24.65 | $24.65 | $24.52 | $24.52 | $24.52 | 676 |
| 2023-04-24 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 190 |
| 2023-04-21 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 2,768 |
| 2023-04-20 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 164 |
| 2023-04-19 | $25.17 | $25.17 | $25.14 | $25.14 | $25.14 | 808 |
| 2023-04-18 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 98 |
| 2023-04-17 | $25.06 | $25.10 | $25.06 | $25.10 | $25.10 | 207 |
| 2023-04-14 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 141 |
| 2023-04-13 | $24.85 | $25.00 | $24.85 | $25.00 | $25.00 | 397 |
| 2023-04-12 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 177 |
| 2023-04-11 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 265 |
| 2023-04-10 | $24.72 | $24.78 | $24.72 | $24.78 | $24.78 | 1,778 |
| 2023-04-06 | $24.53 | $24.53 | $24.48 | $24.48 | $24.48 | 554 |
| 2023-04-05 | $24.64 | $24.64 | $24.46 | $24.52 | $24.52 | 3,771 |
| 2023-04-04 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 289 |
| 2023-04-03 | $25.10 | $25.19 | $25.10 | $25.19 | $25.19 | 1,074 |
| 2023-03-31 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 128 |
| 2023-03-30 | $24.83 | $24.85 | $24.82 | $24.85 | $24.85 | 1,244 |
| 2023-03-29 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 364 |
| 2023-03-28 | $24.32 | $24.41 | $24.32 | $24.41 | $24.41 | 5,437 |
| 2023-03-27 | $24.38 | $24.48 | $24.24 | $24.40 | $24.40 | 4,739 |
| 2023-03-24 | $24.11 | $24.11 | $24.10 | $24.10 | $24.10 | 367 |
| 2023-03-23 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 202 |
| 2023-03-22 | $24.54 | $24.71 | $24.09 | $24.09 | $24.09 | 2,719 |
| 2023-03-21 | $24.85 | $24.86 | $24.67 | $24.82 | $24.82 | 7,362 |
| 2023-03-20 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 270 |
| 2023-03-17 | $24.36 | $24.36 | $23.95 | $23.95 | $23.95 | 581 |
| 2023-03-16 | $24.48 | $24.61 | $24.48 | $24.61 | $24.55 | 372 |
| 2023-03-15 | $24.26 | $24.26 | $24.02 | $24.26 | $24.21 | 3,783 |
| 2023-03-14 | $25.02 | $25.11 | $24.73 | $24.78 | $24.73 | 6,034 |
| 2023-03-13 | $24.37 | $24.37 | $24.35 | $24.35 | $24.29 | 231 |
| 2023-03-10 | $25.36 | $25.50 | $24.77 | $24.95 | $24.90 | 50,826 |
| 2023-03-09 | $26.39 | $26.39 | $25.63 | $25.63 | $25.57 | 691 |
| 2023-03-08 | $26.38 | $26.38 | $26.27 | $26.27 | $26.21 | 448 |
| 2023-03-07 | $26.49 | $26.51 | $26.32 | $26.32 | $26.26 | 16,729 |
| 2023-03-06 | $26.63 | $26.63 | $26.63 | $26.63 | $26.57 | 16 |
| 2023-03-03 | $26.96 | $26.96 | $26.96 | $26.96 | $26.90 | 16 |
| 2023-03-02 | $26.65 | $26.65 | $26.65 | $26.65 | $26.59 | 71 |
| 2023-03-01 | $26.61 | $26.61 | $26.52 | $26.56 | $26.50 | 627 |
| 2023-02-28 | $26.62 | $26.62 | $26.55 | $26.55 | $26.48 | 109 |
| 2023-02-27 | $26.66 | $26.66 | $26.54 | $26.54 | $26.48 | 337 |
| 2023-02-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.44 | 112 |
| 2023-02-23 | $26.67 | $26.68 | $26.65 | $26.68 | $26.62 | 4,329 |
| 2023-02-22 | $26.75 | $26.78 | $26.59 | $26.59 | $26.53 | 685 |
| 2023-02-21 | $26.53 | $26.55 | $26.53 | $26.55 | $26.49 | 511 |
| 2023-02-17 | $27.08 | $27.22 | $27.08 | $27.21 | $27.21 | 1,589 |
| 2023-02-16 | $27.41 | $28.07 | $27.24 | $27.24 | $27.24 | 16,890 |
| 2023-02-15 | $27.41 | $27.44 | $27.41 | $27.42 | $27.42 | 413 |
| 2023-02-14 | $27.11 | $27.30 | $27.11 | $27.30 | $27.30 | 5,442 |
| 2023-02-13 | $27.18 | $27.24 | $27.18 | $27.24 | $27.24 | 5,672 |
| 2023-02-10 | $26.91 | $26.92 | $26.91 | $26.92 | $26.92 | 121 |
| 2023-02-09 | $27.03 | $27.03 | $26.80 | $26.86 | $26.86 | 2,148 |
| 2023-02-08 | $27.19 | $27.19 | $27.15 | $27.15 | $27.15 | 385 |
| 2023-02-07 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 293 |
| 2023-02-06 | $27.34 | $27.34 | $27.25 | $27.26 | $27.26 | 783 |
| 2023-02-03 | $27.59 | $27.59 | $27.56 | $27.56 | $27.56 | 106 |
| 2023-02-02 | $27.61 | $27.69 | $27.61 | $27.69 | $27.69 | 2,074 |
| 2023-02-01 | $27.39 | $27.39 | $27.37 | $27.37 | $27.37 | 1,240 |
| 2023-01-31 | $26.48 | $26.92 | $26.48 | $26.92 | $26.92 | 495 |
| 2023-01-30 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 342 |
| 2023-01-27 | $26.58 | $26.61 | $26.56 | $26.56 | $26.56 | 902 |
| 2023-01-26 | $26.38 | $26.43 | $26.34 | $26.43 | $26.43 | 502 |
| 2023-01-25 | $25.93 | $26.22 | $25.93 | $26.22 | $26.22 | 614 |
| 2023-01-24 | $26.23 | $26.23 | $26.16 | $26.16 | $26.16 | 327 |
| 2023-01-23 | $26.06 | $26.28 | $26.06 | $26.27 | $26.27 | 3,990 |
| 2023-01-20 | $25.82 | $25.95 | $25.82 | $25.95 | $25.95 | 230 |
| 2023-01-19 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 13 |
| 2023-01-18 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 637 |
| 2023-01-17 | $26.22 | $26.26 | $26.12 | $26.12 | $26.12 | 637 |
| 2023-01-13 | $26.06 | $26.18 | $26.06 | $26.18 | $26.18 | 1,050 |
| 2023-01-12 | $26.08 | $26.09 | $26.05 | $26.05 | $26.05 | 262 |
| 2023-01-11 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 44 |
| 2023-01-10 | $25.46 | $25.52 | $25.45 | $25.52 | $25.52 | 3,636 |
| 2023-01-09 | $25.32 | $25.33 | $25.25 | $25.25 | $25.25 | 548 |
| 2023-01-06 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 157 |
| 2023-01-05 | $24.69 | $24.69 | $24.61 | $24.61 | $24.61 | 239 |
| 2023-01-04 | $24.77 | $24.90 | $24.77 | $24.83 | $24.83 | 1,079 |
| 2023-01-03 | $24.48 | $24.50 | $24.48 | $24.50 | $24.50 | 180 |
| 2022-12-30 | $24.41 | $24.57 | $24.41 | $24.57 | $24.57 | 124 |
| 2022-12-29 | $24.73 | $24.73 | $24.68 | $24.68 | $24.68 | 333 |
| 2022-12-28 | $24.31 | $24.36 | $24.19 | $24.19 | $24.19 | 796 |
| 2022-12-27 | $24.67 | $24.67 | $24.59 | $24.59 | $24.59 | 1,109 |
| 2022-12-23 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 95 |
| 2022-12-22 | $24.38 | $24.39 | $24.36 | $24.39 | $24.39 | 444 |
| 2022-12-21 | $24.65 | $24.68 | $24.63 | $24.63 | $24.63 | 1,195 |
| 2022-12-20 | $24.28 | $24.28 | $24.22 | $24.22 | $24.22 | 3,436 |
| 2022-12-19 | $24.10 | $24.10 | $24.04 | $24.09 | $24.09 | 1,352 |
| 2022-12-16 | $24.20 | $24.39 | $24.20 | $24.39 | $24.39 | 1,027 |
| 2022-12-15 | $24.78 | $24.78 | $24.74 | $24.74 | $24.62 | 1,829 |
| 2022-12-14 | $25.34 | $25.34 | $25.34 | $25.34 | $25.22 | 163 |
| 2022-12-13 | $25.40 | $25.55 | $25.40 | $25.42 | $25.30 | 4,772 |
| 2022-12-12 | $25.18 | $25.28 | $25.18 | $25.28 | $25.16 | 1,606 |
| 2022-12-09 | $25.19 | $25.19 | $25.05 | $25.05 | $24.92 | 326 |
| 2022-12-08 | $25.39 | $25.49 | $25.28 | $25.28 | $25.16 | 9,627 |
| 2022-12-07 | $25.20 | $25.20 | $25.11 | $25.13 | $25.01 | 54,820 |
| 2022-12-06 | $25.14 | $25.14 | $25.14 | $25.14 | $25.02 | 25 |
| 2022-12-05 | $25.48 | $25.48 | $25.42 | $25.42 | $25.29 | 585 |
| 2022-12-02 | $25.86 | $26.15 | $25.86 | $26.09 | $26.09 | 27,523 |
| 2022-12-01 | $26.10 | $26.10 | $26.06 | $26.06 | $26.06 | 348 |
| 2022-11-30 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1,356 |
| 2022-11-29 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 538 |
| 2022-11-28 | $25.72 | $25.72 | $25.45 | $25.45 | $25.45 | 538 |
| 2022-11-25 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 690 |
| 2022-11-23 | $25.80 | $25.81 | $25.74 | $25.81 | $25.81 | 690 |
| 2022-11-22 | $25.70 | $25.81 | $25.70 | $25.81 | $25.81 | 2,096 |
| 2022-11-21 | $25.35 | $25.42 | $25.35 | $25.39 | $25.39 | 4,985 |
| 2022-11-18 | $25.25 | $25.42 | $25.25 | $25.42 | $25.42 | 1,843 |
| 2022-11-17 | $24.96 | $25.23 | $24.96 | $25.23 | $25.23 | 240 |
| 2022-11-16 | $25.38 | $25.38 | $25.37 | $25.37 | $25.37 | 218 |
| 2022-11-15 | $25.80 | $25.80 | $25.74 | $25.74 | $25.74 | 126 |
| 2022-11-14 | $25.72 | $25.72 | $25.39 | $25.39 | $25.39 | 292 |
| 2022-11-11 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2022-11-10 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 96 |
| 2022-11-09 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 96 |
| 2022-11-08 | $24.44 | $24.56 | $24.44 | $24.56 | $24.56 | 235 |
| 2022-11-07 | $24.31 | $24.48 | $24.31 | $24.48 | $24.48 | 112 |
| 2022-11-04 | $24.25 | $24.27 | $24.25 | $24.27 | $24.27 | 691 |
| 2022-11-03 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 3 |
| 2022-11-02 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 19 |
| 2022-11-01 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 577 |
| 2022-10-31 | $24.65 | $24.65 | $24.53 | $24.53 | $24.53 | 577 |
| 2022-10-28 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 7,870 |
| 2022-10-27 | $24.38 | $24.38 | $24.14 | $24.14 | $24.14 | 7,870 |
| 2022-10-26 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 122 |
| 2022-10-25 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 125 |
| 2022-10-24 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 31 |
| 2022-10-21 | $23.28 | $23.37 | $23.28 | $23.37 | $23.37 | 1,519 |
| 2022-10-20 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 16 |
| 2022-10-19 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 11 |
| 2022-10-18 | $23.54 | $23.61 | $23.54 | $23.61 | $23.61 | 1,314 |
| 2022-10-17 | $23.25 | $23.34 | $23.25 | $23.32 | $23.32 | 1,435 |
| 2022-10-14 | $22.76 | $22.78 | $22.71 | $22.71 | $22.71 | 328 |
| 2022-10-13 | $23.33 | $23.34 | $23.26 | $23.26 | $23.26 | 1,371 |
| 2022-10-12 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 106 |
| 2022-10-11 | $22.89 | $22.89 | $22.87 | $22.87 | $22.87 | 183 |
| 2022-10-10 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 93 |
| 2022-10-07 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 5 |
| 2022-10-06 | $23.46 | $23.46 | $23.45 | $23.45 | $23.45 | 1,110 |
| 2022-10-05 | $23.66 | $23.66 | $23.62 | $23.62 | $23.62 | 2,600 |
| 2022-10-04 | $23.63 | $23.72 | $23.62 | $23.72 | $23.72 | 919 |
| 2022-10-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 10 |
| 2022-09-30 | $22.42 | $22.42 | $22.22 | $22.22 | $22.22 | 710 |
| 2022-09-29 | $22.31 | $22.36 | $22.31 | $22.36 | $22.36 | 727 |
| 2022-09-28 | $22.88 | $22.88 | $22.87 | $22.87 | $22.87 | 148 |
| 2022-09-27 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 29 |
| 2022-09-26 | $22.53 | $22.55 | $22.24 | $22.24 | $22.24 | 13,491 |
| 2022-09-23 | $22.41 | $22.52 | $22.33 | $22.52 | $22.52 | 4,625 |
| 2022-09-22 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 11 |
| 2022-09-21 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 63 |
| 2022-09-20 | $23.87 | $23.87 | $23.82 | $23.82 | $23.82 | 225 |
| 2022-09-19 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 50 |
| 2022-09-16 | $23.81 | $23.95 | $23.81 | $23.95 | $23.95 | 375 |
| 2022-09-15 | $24.36 | $24.36 | $24.36 | $24.36 | $24.28 | 11 |
| 2022-09-14 | $24.40 | $24.45 | $24.40 | $24.45 | $24.37 | 142 |
| 2022-09-13 | $24.56 | $24.56 | $24.51 | $24.51 | $24.43 | 2,440 |
| 2022-09-12 | $25.40 | $25.48 | $25.40 | $25.43 | $25.35 | 2,428 |
| 2022-09-09 | $25.18 | $25.18 | $25.18 | $25.18 | $25.10 | 1 |
| 2022-09-08 | $24.40 | $24.73 | $24.40 | $24.73 | $24.65 | 856 |
| 2022-09-07 | $24.49 | $24.49 | $24.49 | $24.49 | $24.41 | 151 |
| 2022-09-06 | $23.92 | $23.92 | $23.92 | $23.92 | $23.84 | 116 |
| 2022-09-02 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 87 |
| 2022-09-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 12 |
| 2022-08-31 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 49 |
| 2022-08-30 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2022-08-29 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2022-08-26 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 33 |
| 2022-08-25 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 1 |
| 2022-08-24 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 27 |
| 2022-08-23 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 27 |
| 2022-08-22 | $25.37 | $25.38 | $25.32 | $25.32 | $25.32 | 3,801 |
| 2022-08-19 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 59 |
| 2022-08-18 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 59 |
| 2022-08-17 | $26.01 | $26.12 | $26.01 | $26.12 | $26.12 | 124 |
| 2022-08-16 | $26.32 | $26.49 | $26.32 | $26.47 | $26.47 | 2,575 |
| 2022-08-15 | $26.33 | $26.33 | $26.29 | $26.29 | $26.29 | 1,897 |
| 2022-08-12 | $26.16 | $26.24 | $26.16 | $26.24 | $26.24 | 424 |
| 2022-08-11 | $25.91 | $25.91 | $25.88 | $25.88 | $25.88 | 516 |
| 2022-08-10 | $25.70 | $25.70 | $25.69 | $25.69 | $25.69 | 298 |
| 2022-08-09 | $25.05 | $25.05 | $25.01 | $25.02 | $25.02 | 2,448 |
| 2022-08-08 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 130 |
| 2022-08-05 | $25.09 | $25.12 | $25.08 | $25.12 | $25.12 | 314 |
| 2022-08-04 | $25.10 | $25.10 | $24.95 | $24.95 | $24.95 | 406 |
| 2022-08-03 | $25.22 | $25.22 | $25.17 | $25.17 | $25.17 | 278 |
| 2022-08-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 9 |
| 2022-08-01 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 15 |
| 2022-07-29 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 4 |
| 2022-07-28 | $24.75 | $24.84 | $24.75 | $24.84 | $24.84 | 907 |
| 2022-07-27 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 10 |
| 2022-07-26 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 9 |
| 2022-07-25 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 9 |
| 2022-07-22 | $23.89 | $23.97 | $23.89 | $23.97 | $23.97 | 288 |
| 2022-07-21 | $24.03 | $24.18 | $24.03 | $24.18 | $24.18 | 611 |
| 2022-07-20 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 28 |
| 2022-07-19 | $23.71 | $23.75 | $23.71 | $23.75 | $23.75 | 2,901 |
| 2022-07-18 | $23.22 | $23.22 | $22.99 | $22.99 | $22.99 | 200 |
| 2022-07-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 221 |
| 2022-07-14 | $22.32 | $22.62 | $22.32 | $22.61 | $22.61 | 3,200 |
| 2022-07-13 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 32 |
| 2022-07-12 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 72 |
| 2022-07-11 | $22.92 | $22.95 | $22.89 | $22.89 | $22.89 | 553 |
| 2022-07-08 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 29 |
| 2022-07-07 | $23.22 | $23.25 | $23.22 | $23.25 | $23.25 | 186 |
| 2022-07-06 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 18 |
| 2022-07-05 | $22.26 | $22.87 | $22.26 | $22.87 | $22.87 | 218 |
| 2022-07-01 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 29 |
| 2022-06-30 | $22.64 | $22.64 | $22.57 | $22.57 | $22.57 | 490 |
| 2022-06-29 | $22.81 | $22.86 | $22.81 | $22.86 | $22.86 | 293 |
| 2022-06-28 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 3 |
| 2022-06-27 | $23.39 | $23.39 | $23.35 | $23.35 | $23.35 | 126 |
| 2022-06-24 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 87 |
| 2022-06-23 | $22.57 | $22.57 | $22.56 | $22.56 | $22.49 | 920 |
| 2022-06-22 | $22.54 | $22.54 | $22.47 | $22.49 | $22.42 | 1,655 |
| 2022-06-21 | $22.63 | $22.63 | $22.54 | $22.54 | $22.47 | 161 |
| 2022-06-17 | $22.41 | $22.41 | $22.30 | $22.30 | $22.23 | 296 |
| 2022-06-16 | $21.98 | $22.05 | $21.98 | $22.05 | $21.98 | 536 |
| 2022-06-15 | $23.18 | $23.19 | $23.18 | $23.19 | $23.13 | 398 |
| 2022-06-14 | $22.99 | $22.99 | $22.73 | $22.88 | $22.82 | 1,163 |
| 2022-06-13 | $23.21 | $23.21 | $22.99 | $22.99 | $22.93 | 2,027 |
| 2022-06-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.08 | 2,556 |
| 2022-06-09 | $25.13 | $25.13 | $24.80 | $24.80 | $24.73 | 2,556 |
| 2022-06-08 | $25.36 | $25.36 | $25.33 | $25.33 | $25.25 | 3,396 |
| 2022-06-07 | $25.74 | $25.78 | $25.74 | $25.78 | $25.71 | 648 |
| 2022-06-06 | $25.59 | $25.59 | $25.48 | $25.48 | $25.40 | 277 |
| 2022-06-03 | $25.31 | $25.31 | $25.31 | $25.31 | $25.23 | 7 |
| 2022-06-02 | $25.53 | $25.56 | $25.53 | $25.56 | $25.49 | 178 |
| 2022-06-01 | $25.05 | $25.05 | $25.05 | $25.05 | $24.98 | 48 |
| 2022-05-31 | $25.43 | $25.43 | $25.24 | $25.24 | $25.16 | 1,214 |
| 2022-05-27 | $25.44 | $25.44 | $25.44 | $25.44 | $25.37 | 28 |
| 2022-05-26 | $24.91 | $24.92 | $24.91 | $24.92 | $24.85 | 382 |
| 2022-05-25 | $24.34 | $24.34 | $24.34 | $24.34 | $24.27 | 85 |
| 2022-05-24 | $23.68 | $23.83 | $23.68 | $23.83 | $23.76 | 145 |
| 2022-05-23 | $24.11 | $24.11 | $24.11 | $24.11 | $24.04 | 23 |
| 2022-05-20 | $23.54 | $23.85 | $23.54 | $23.85 | $23.78 | 103 |
| 2022-05-19 | $23.92 | $23.96 | $23.92 | $23.96 | $23.89 | 706 |
| 2022-05-18 | $24.51 | $24.51 | $23.96 | $23.96 | $23.89 | 296 |
| 2022-05-17 | $24.68 | $24.94 | $24.68 | $24.94 | $24.87 | 2,846 |
| 2022-05-16 | $24.25 | $24.25 | $24.23 | $24.23 | $24.16 | 2,321 |
| 2022-05-13 | $24.37 | $24.42 | $24.35 | $24.35 | $24.28 | 1,258 |
| 2022-05-12 | $23.74 | $23.74 | $23.39 | $23.69 | $23.62 | 1,781 |
| 2022-05-11 | $23.54 | $23.54 | $23.54 | $23.54 | $23.47 | 123 |
| 2022-05-10 | $24.05 | $24.05 | $23.95 | $23.95 | $23.88 | 976 |
| 2022-05-09 | $24.03 | $24.03 | $24.03 | $24.03 | $23.96 | 73 |
| 2022-05-06 | $24.87 | $24.87 | $24.87 | $24.87 | $24.80 | 5 |
| 2022-05-05 | $25.13 | $25.20 | $25.13 | $25.20 | $25.12 | 335 |
| 2022-05-04 | $26.22 | $26.22 | $26.22 | $26.22 | $26.15 | 83 |
| 2022-05-03 | $25.65 | $25.65 | $25.56 | $25.56 | $25.48 | 433 |
| 2022-05-02 | $24.88 | $25.31 | $24.88 | $25.31 | $25.24 | 2,421 |
| 2022-04-29 | $25.30 | $25.30 | $25.13 | $25.13 | $25.06 | 28,196 |
| 2022-04-28 | $25.73 | $25.78 | $25.73 | $25.78 | $25.71 | 1,495 |
| 2022-04-27 | $25.38 | $25.38 | $25.38 | $25.38 | $25.30 | 1 |
| 2022-04-26 | $25.37 | $25.37 | $25.37 | $25.37 | $25.29 | 64 |
| 2022-04-25 | $25.91 | $25.91 | $25.91 | $25.91 | $25.84 | 45 |
| 2022-04-22 | $26.05 | $26.05 | $25.91 | $25.91 | $25.84 | 556 |
| 2022-04-21 | $27.16 | $27.18 | $26.63 | $26.63 | $26.55 | 1,678 |
| 2022-04-20 | $27.21 | $27.21 | $27.10 | $27.10 | $27.02 | 309 |
| 2022-04-19 | $26.87 | $26.87 | $26.87 | $26.87 | $26.80 | 71 |
| 2022-04-18 | $26.35 | $26.35 | $26.14 | $26.24 | $26.16 | 426 |
| 2022-04-14 | $26.32 | $26.32 | $26.31 | $26.31 | $26.24 | 605 |
| 2022-04-13 | $26.42 | $26.42 | $26.42 | $26.42 | $26.34 | 844 |
| 2022-04-12 | $26.04 | $26.04 | $26.04 | $26.04 | $25.96 | 7 |
| 2022-04-11 | $26.22 | $26.22 | $26.03 | $26.03 | $25.96 | 477 |
| 2022-04-08 | $26.15 | $26.15 | $26.15 | $26.15 | $26.07 | 0 |
| 2022-04-07 | $26.15 | $26.15 | $26.15 | $26.15 | $26.08 | 15 |
| 2022-04-06 | $26.35 | $26.35 | $26.21 | $26.21 | $26.13 | 231 |
| 2022-04-05 | $26.74 | $26.77 | $26.54 | $26.54 | $26.47 | 2,150 |
| 2022-04-04 | $27.00 | $27.00 | $26.97 | $26.97 | $26.89 | 255 |
| 2022-04-01 | $27.06 | $27.06 | $27.06 | $27.06 | $26.98 | 11 |
| 2022-03-31 | $26.95 | $26.95 | $26.95 | $26.95 | $26.88 | 46 |
| 2022-03-30 | $27.26 | $27.26 | $27.26 | $27.26 | $27.18 | 1,310 |
| 2022-03-29 | $27.47 | $27.68 | $27.47 | $27.68 | $27.60 | 1,310 |
| 2022-03-28 | $26.86 | $27.06 | $25.82 | $27.05 | $26.97 | 9,465 |
| 2022-03-25 | $27.05 | $27.10 | $27.04 | $27.10 | $27.02 | 856 |
| 2022-03-24 | $26.89 | $26.89 | $26.89 | $26.89 | $26.81 | 1 |
| 2022-03-23 | $26.62 | $26.62 | $26.62 | $26.62 | $26.54 | 1 |
| 2022-03-22 | $27.12 | $27.12 | $27.12 | $27.12 | $27.04 | 276 |
| 2022-03-21 | $26.98 | $26.98 | $26.98 | $26.98 | $26.90 | 3 |
| 2022-03-18 | $26.88 | $27.11 | $26.88 | $27.07 | $27.00 | 15,962 |
| 2022-03-17 | $26.92 | $26.92 | $26.92 | $26.92 | $26.78 | 36 |
| 2022-03-16 | $26.69 | $26.69 | $26.69 | $26.69 | $26.56 | 0 |
| 2022-03-15 | $25.98 | $25.98 | $25.98 | $25.98 | $25.84 | 184 |
| 2022-03-14 | $25.63 | $25.63 | $25.62 | $25.62 | $25.49 | 184 |
| 2022-03-11 | $25.93 | $25.93 | $25.79 | $25.79 | $25.66 | 519 |
| 2022-03-10 | $25.90 | $25.99 | $25.90 | $25.99 | $25.86 | 390 |
| 2022-03-09 | $26.02 | $26.03 | $25.97 | $25.97 | $25.84 | 1,965 |
| 2022-03-08 | $25.31 | $25.43 | $25.29 | $25.29 | $25.16 | 869 |
| 2022-03-07 | $25.24 | $25.24 | $25.24 | $25.24 | $25.11 | 23 |
| 2022-03-04 | $26.19 | $26.19 | $26.19 | $26.19 | $26.05 | 2 |
| 2022-03-03 | $26.72 | $26.72 | $26.60 | $26.63 | $26.50 | 371 |
| 2022-03-02 | $26.61 | $26.82 | $26.61 | $26.82 | $26.69 | 503 |
| 2022-03-01 | $26.10 | $26.10 | $26.10 | $26.10 | $25.97 | 76 |
| 2022-02-28 | $26.45 | $26.62 | $26.45 | $26.62 | $26.48 | 104 |
| 2022-02-25 | $26.58 | $26.58 | $26.58 | $26.58 | $26.45 | 17 |
| 2022-02-24 | $25.23 | $25.88 | $25.22 | $25.88 | $25.75 | 6,619 |
| 2022-02-23 | $25.58 | $25.58 | $25.58 | $25.58 | $25.45 | 25 |
| 2022-02-22 | $25.96 | $26.01 | $25.96 | $26.01 | $25.88 | 269 |
| 2022-02-18 | $26.39 | $26.39 | $26.39 | $26.39 | $26.25 | 14 |
| 2022-02-17 | $26.70 | $26.70 | $26.54 | $26.54 | $26.40 | 346 |
| 2022-02-16 | $27.13 | $27.13 | $27.09 | $27.09 | $26.95 | 417 |
| 2022-02-15 | $26.88 | $27.02 | $26.87 | $27.02 | $26.88 | 710 |
| 2022-02-14 | $26.44 | $26.44 | $26.44 | $26.44 | $26.31 | 31 |
| 2022-02-11 | $26.55 | $26.55 | $26.55 | $26.55 | $26.41 | 9 |
| 2022-02-10 | $26.86 | $26.86 | $26.86 | $26.86 | $26.72 | 9 |
| 2022-02-09 | $27.19 | $27.20 | $27.19 | $27.19 | $27.05 | 972 |
| 2022-02-08 | $26.78 | $26.78 | $26.78 | $26.78 | $26.64 | 70 |
| 2022-02-07 | $26.23 | $26.23 | $26.23 | $26.23 | $26.10 | 70 |
| 2022-02-04 | $26.29 | $26.29 | $26.29 | $26.29 | $26.15 | 434 |
| 2022-02-03 | $26.39 | $26.39 | $26.25 | $26.25 | $26.12 | 434 |
| 2022-02-02 | $26.58 | $26.62 | $26.58 | $26.62 | $26.48 | 123 |
| 2022-02-01 | $26.55 | $26.62 | $26.55 | $26.62 | $26.48 | 1,039 |
| 2022-01-31 | $26.31 | $26.31 | $26.31 | $26.31 | $26.17 | 2 |
| 2022-01-28 | $25.44 | $25.75 | $25.44 | $25.75 | $25.62 | 288 |
| 2022-01-27 | $25.32 | $25.32 | $25.32 | $25.32 | $25.19 | 8 |
| 2022-01-26 | $25.72 | $25.72 | $25.67 | $25.67 | $25.54 | 757 |
| 2022-01-25 | $26.18 | $26.18 | $25.95 | $25.95 | $25.82 | 217 |
| 2022-01-24 | $25.57 | $26.50 | $25.57 | $26.50 | $26.36 | 383 |
| 2022-01-21 | $26.31 | $26.31 | $26.00 | $26.00 | $25.87 | 1,499 |
| 2022-01-20 | $27.12 | $27.12 | $26.38 | $26.38 | $26.24 | 107 |
| 2022-01-19 | $26.91 | $26.91 | $26.91 | $26.91 | $26.77 | 28 |
| 2022-01-18 | $27.46 | $27.46 | $27.27 | $27.27 | $27.13 | 828 |
| 2022-01-14 | $27.53 | $27.83 | $27.53 | $27.83 | $27.69 | 2,003 |
| 2022-01-13 | $28.05 | $28.05 | $27.90 | $27.90 | $27.76 | 1,374 |
| 2022-01-12 | $27.94 | $27.97 | $27.94 | $27.97 | $27.83 | 2,658 |
| 2022-01-11 | $27.62 | $27.97 | $27.62 | $27.97 | $27.83 | 205 |
| 2022-01-10 | $27.75 | $27.75 | $27.75 | $27.75 | $27.61 | 2 |
| 2022-01-07 | $27.85 | $27.85 | $27.85 | $27.85 | $27.71 | 38 |
| 2022-01-06 | $28.11 | $28.11 | $28.02 | $28.02 | $27.88 | 209 |
| 2022-01-05 | $27.91 | $27.91 | $27.91 | $27.91 | $27.77 | 98 |
| 2022-01-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.35 | 8 |
| 2022-01-03 | $28.15 | $28.23 | $28.15 | $28.23 | $28.08 | 1,016 |
| 2021-12-31 | $28.27 | $28.27 | $28.18 | $28.18 | $28.03 | 785 |
| 2021-12-30 | $28.14 | $28.14 | $28.14 | $28.14 | $28.00 | 21 |
| 2021-12-29 | $28.22 | $28.22 | $28.22 | $28.22 | $28.07 | 54 |
| 2021-12-28 | $28.07 | $28.07 | $28.07 | $28.07 | $27.92 | 4 |
| 2021-12-27 | $28.03 | $28.03 | $28.03 | $28.03 | $27.89 | 60 |
| 2021-12-23 | $27.72 | $27.72 | $27.72 | $27.72 | $27.57 | 35 |
| 2021-12-22 | $27.47 | $27.49 | $27.47 | $27.49 | $27.35 | 322 |
| 2021-12-21 | $27.20 | $27.24 | $27.20 | $27.24 | $27.10 | 110 |
| 2021-12-20 | $26.30 | $26.60 | $26.30 | $26.60 | $26.47 | 308 |
| 2021-12-17 | $27.06 | $27.06 | $27.06 | $27.06 | $26.92 | 28 |
| 2021-12-16 | $27.28 | $27.28 | $27.28 | $27.28 | $27.03 | 1,785 |
| 2021-12-15 | $27.13 | $27.54 | $27.13 | $27.54 | $27.29 | 1,785 |
| 2021-12-14 | $27.23 | $27.23 | $27.23 | $27.23 | $26.98 | 4 |
| 2021-12-13 | $27.30 | $27.35 | $27.30 | $27.35 | $27.10 | 295 |
| 2021-12-10 | $27.62 | $27.62 | $27.62 | $27.62 | $27.37 | 40 |
| 2021-12-09 | $27.66 | $27.66 | $27.66 | $27.66 | $27.41 | 40 |
| 2021-12-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.74 | 10 |
| 2021-12-07 | $27.82 | $27.82 | $27.82 | $27.82 | $27.56 | 10 |
| 2021-12-06 | $27.42 | $27.42 | $27.42 | $27.42 | $27.17 | 54 |
| 2021-12-03 | $26.89 | $26.89 | $26.89 | $26.89 | $26.64 | 14 |
| 2021-12-02 | $27.16 | $27.16 | $27.16 | $27.16 | $26.92 | 3 |
| 2021-12-01 | $26.53 | $26.53 | $26.53 | $26.53 | $26.29 | 124 |
| 2021-11-30 | $26.90 | $26.90 | $26.90 | $26.90 | $26.65 | 134 |
| 2021-11-29 | $27.69 | $27.69 | $27.69 | $27.69 | $27.44 | 174 |
| 2021-11-26 | $27.66 | $27.66 | $27.66 | $27.66 | $27.41 | 2 |
| 2021-11-24 | $28.60 | $28.60 | $28.58 | $28.58 | $28.32 | 103 |
| 2021-11-23 | $28.55 | $28.63 | $28.52 | $28.63 | $28.37 | 494 |
| 2021-11-22 | $28.80 | $28.80 | $28.60 | $28.60 | $28.34 | 555 |
| 2021-11-19 | $28.51 | $28.51 | $28.50 | $28.50 | $28.24 | 212 |
| 2021-11-18 | $28.66 | $28.67 | $28.66 | $28.67 | $28.41 | 253 |
| 2021-11-17 | $28.62 | $28.70 | $28.61 | $28.70 | $28.44 | 1,311 |
| 2021-11-16 | $28.93 | $28.93 | $28.93 | $28.93 | $28.66 | 54 |
| 2021-11-15 | $28.93 | $28.93 | $28.93 | $28.93 | $28.67 | 71 |
| 2021-11-12 | $28.84 | $28.84 | $28.84 | $28.84 | $28.58 | 72 |
| 2021-11-11 | $28.71 | $28.71 | $28.71 | $28.71 | $28.45 | 20 |
| 2021-11-10 | $28.55 | $28.55 | $28.55 | $28.55 | $28.30 | 8 |
| 2021-11-09 | $28.71 | $28.77 | $28.71 | $28.77 | $28.51 | 358 |
| 2021-11-08 | $28.84 | $28.84 | $28.82 | $28.82 | $28.56 | 224 |
| 2021-11-05 | $28.79 | $28.79 | $28.76 | $28.79 | $28.53 | 1,438 |
| 2021-11-04 | $28.76 | $28.76 | $28.53 | $28.53 | $28.27 | 268 |
| 2021-11-03 | $28.61 | $28.61 | $28.61 | $28.61 | $28.35 | 169 |
| 2021-11-02 | $28.28 | $28.28 | $28.28 | $28.28 | $28.03 | 169 |
| 2021-11-01 | $28.18 | $28.23 | $28.18 | $28.23 | $27.97 | 533 |
| 2021-10-29 | $27.72 | $27.72 | $27.72 | $27.72 | $27.47 | 87 |
| 2021-10-28 | $27.63 | $27.71 | $27.63 | $27.71 | $27.46 | 101 |
| 2021-10-27 | $27.32 | $27.32 | $27.32 | $27.32 | $27.07 | 115 |
| 2021-10-26 | $28.07 | $28.07 | $27.76 | $27.76 | $27.51 | 105 |
| 2021-10-25 | $28.00 | $28.00 | $27.91 | $27.91 | $27.65 | 163 |
| 2021-10-22 | $27.82 | $27.82 | $27.78 | $27.78 | $27.53 | 348 |
| 2021-10-21 | $27.61 | $27.73 | $27.61 | $27.73 | $27.48 | 148 |
| 2021-10-20 | $27.66 | $27.66 | $27.61 | $27.61 | $27.36 | 271 |
| 2021-10-19 | $27.40 | $27.40 | $27.40 | $27.40 | $27.15 | 100 |
| 2021-10-18 | $27.33 | $27.35 | $27.33 | $27.35 | $27.10 | 1,661 |
| 2021-10-15 | $27.28 | $27.28 | $27.28 | $27.28 | $27.03 | 63 |
| 2021-10-14 | $27.22 | $27.22 | $27.22 | $27.22 | $26.98 | 104 |
| 2021-10-13 | $26.58 | $26.80 | $26.58 | $26.80 | $26.56 | 2,621 |
| 2021-10-12 | $26.75 | $26.75 | $26.72 | $26.72 | $26.48 | 1,200 |
| 2021-10-11 | $26.59 | $26.59 | $26.59 | $26.59 | $26.35 | 166 |
| 2021-10-08 | $26.76 | $26.76 | $26.74 | $26.74 | $26.50 | 725 |
| 2021-10-07 | $27.00 | $27.00 | $26.83 | $26.83 | $26.59 | 125 |
| 2021-10-06 | $26.47 | $26.47 | $26.47 | $26.47 | $26.23 | 2 |
| 2021-10-05 | $26.56 | $26.58 | $26.55 | $26.55 | $26.30 | 754 |
| 2021-10-04 | $26.52 | $26.52 | $26.47 | $26.47 | $26.23 | 355 |
| 2021-10-01 | $26.52 | $26.69 | $26.52 | $26.61 | $26.37 | 530 |
| 2021-09-30 | $26.40 | $26.41 | $26.20 | $26.20 | $25.96 | 533 |
| 2021-09-29 | $26.61 | $26.64 | $26.61 | $26.64 | $26.40 | 137 |
| 2021-09-28 | $26.63 | $26.63 | $26.63 | $26.63 | $26.38 | 2,773 |
| 2021-09-27 | $27.12 | $27.12 | $26.99 | $26.99 | $26.75 | 2,773 |
| 2021-09-24 | $26.74 | $26.74 | $26.74 | $26.74 | $26.49 | 34 |
| 2021-09-23 | $26.76 | $26.76 | $26.76 | $26.76 | $26.52 | 1 |
| 2021-09-22 | $26.36 | $26.52 | $26.36 | $26.40 | $26.16 | 1,090 |
| 2021-09-21 | $26.12 | $26.12 | $26.07 | $26.07 | $25.84 | 102 |
| 2021-09-20 | $26.05 | $26.12 | $25.85 | $26.12 | $25.88 | 2,313 |
| 2021-09-17 | $26.57 | $26.57 | $26.57 | $26.57 | $26.33 | 448 |
| 2021-09-16 | $26.92 | $26.92 | $26.83 | $26.83 | $26.52 | 115 |
| 2021-09-15 | $26.87 | $26.87 | $26.87 | $26.87 | $26.55 | 27 |
| 2021-09-14 | $26.66 | $26.72 | $26.58 | $26.58 | $26.27 | 436 |
| 2021-09-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.58 | 37 |
| 2021-09-10 | $26.87 | $27.02 | $26.73 | $26.73 | $26.41 | 1,062 |
| 2021-09-09 | $26.99 | $27.06 | $26.97 | $26.97 | $26.65 | 2,000 |
| 2021-09-08 | $26.99 | $27.04 | $26.98 | $27.02 | $26.71 | 1,082 |
| 2021-09-07 | $27.21 | $27.21 | $27.12 | $27.12 | $26.80 | 265 |
| 2021-09-03 | $27.64 | $27.64 | $27.46 | $27.47 | $27.15 | 2,418 |
| 2021-09-02 | $27.68 | $27.68 | $27.59 | $27.59 | $27.27 | 188 |
| 2021-09-01 | $27.48 | $27.48 | $27.44 | $27.44 | $27.12 | 236 |
| 2021-08-31 | $27.46 | $27.47 | $27.39 | $27.39 | $27.07 | 453 |
| 2021-08-30 | $27.59 | $27.59 | $27.47 | $27.47 | $27.14 | 245 |
| 2021-08-27 | $27.39 | $27.60 | $27.38 | $27.60 | $27.28 | 5,668 |
| 2021-08-26 | $27.17 | $27.17 | $27.07 | $27.07 | $26.75 | 393 |
| 2021-08-25 | $27.29 | $27.29 | $27.29 | $27.29 | $26.98 | 6 |
| 2021-08-24 | $27.11 | $27.16 | $27.11 | $27.13 | $26.81 | 291 |
| 2021-08-23 | $26.89 | $26.94 | $26.89 | $26.89 | $26.58 | 676 |
| 2021-08-20 | $26.44 | $26.67 | $26.44 | $26.67 | $26.36 | 221 |
| 2021-08-19 | $26.33 | $26.41 | $26.33 | $26.35 | $26.04 | 630 |
| 2021-08-18 | $26.92 | $26.92 | $26.61 | $26.61 | $26.30 | 136 |
| 2021-08-17 | $26.80 | $26.85 | $26.80 | $26.85 | $26.53 | 251 |
| 2021-08-16 | $27.19 | $27.21 | $27.16 | $27.16 | $26.84 | 2,898 |
| 2021-08-13 | $27.19 | $27.19 | $27.19 | $27.19 | $26.87 | 16 |
| 2021-08-12 | $27.28 | $27.28 | $27.28 | $27.28 | $26.97 | 220 |
| 2021-08-11 | $27.28 | $27.31 | $27.28 | $27.31 | $26.99 | 279 |
| 2021-08-10 | $27.09 | $27.09 | $27.06 | $27.06 | $26.74 | 122 |
| 2021-08-09 | $26.91 | $27.06 | $26.91 | $26.94 | $26.63 | 424 |
| 2021-08-06 | $27.05 | $27.10 | $27.05 | $27.05 | $26.74 | 288 |
| 2021-08-05 | $26.91 | $26.91 | $26.91 | $26.91 | $26.59 | 50 |
| 2021-08-04 | $26.80 | $26.81 | $26.72 | $26.72 | $26.41 | 451 |
| 2021-08-03 | $26.95 | $26.98 | $26.95 | $26.98 | $26.67 | 256 |
| 2021-08-02 | $26.92 | $26.92 | $26.81 | $26.81 | $26.50 | 516 |
| 2021-07-30 | $26.94 | $26.97 | $26.92 | $26.92 | $26.60 | 588 |
| 2021-07-29 | $27.13 | $27.13 | $26.95 | $26.95 | $26.64 | 319 |
| 2021-07-28 | $26.60 | $26.67 | $26.60 | $26.67 | $26.36 | 124 |
| 2021-07-27 | $26.50 | $26.50 | $26.47 | $26.47 | $26.16 | 317 |
| 2021-07-26 | $26.61 | $26.61 | $26.61 | $26.61 | $26.30 | 23 |
| 2021-07-23 | $26.51 | $26.57 | $26.51 | $26.57 | $26.26 | 1,209 |
| 2021-07-22 | $26.41 | $26.41 | $26.26 | $26.36 | $26.05 | 1,195 |
| 2021-07-21 | $26.61 | $26.61 | $26.61 | $26.61 | $26.30 | 19 |
| 2021-07-20 | $26.29 | $26.29 | $26.29 | $26.29 | $25.98 | 180 |
| 2021-07-19 | $25.51 | $25.57 | $25.51 | $25.57 | $25.27 | 180 |
| 2021-07-16 | $26.37 | $26.37 | $26.05 | $26.05 | $25.75 | 453 |
| 2021-07-15 | $26.37 | $26.37 | $26.37 | $26.37 | $26.06 | 43 |
| 2021-07-14 | $26.51 | $26.51 | $26.45 | $26.45 | $26.14 | 175 |
| 2021-07-13 | $26.60 | $26.60 | $26.60 | $26.60 | $26.29 | 8 |
| 2021-07-12 | $27.01 | $27.01 | $27.01 | $27.01 | $26.69 | 16 |
| 2021-07-09 | $26.79 | $26.94 | $26.79 | $26.94 | $26.62 | 353 |
| 2021-07-08 | $26.48 | $26.48 | $26.31 | $26.31 | $26.01 | 2,505 |
| 2021-07-07 | $26.68 | $26.68 | $26.68 | $26.68 | $26.37 | 3 |
| 2021-07-06 | $26.63 | $26.63 | $26.63 | $26.63 | $26.32 | 57 |
| 2021-07-02 | $26.91 | $26.91 | $26.91 | $26.91 | $26.60 | 54 |
| 2021-07-01 | $26.97 | $26.97 | $26.97 | $26.97 | $26.65 | 3 |
| 2021-06-30 | $26.76 | $26.76 | $26.76 | $26.76 | $26.45 | 1 |
| 2021-06-29 | $26.71 | $26.71 | $26.71 | $26.71 | $26.40 | 2 |
| 2021-06-28 | $26.81 | $26.81 | $26.70 | $26.76 | $26.45 | 738 |
| 2021-06-25 | $27.08 | $27.08 | $27.07 | $27.07 | $26.75 | 137 |
| 2021-06-24 | $26.79 | $26.79 | $26.79 | $26.79 | $26.48 | 551 |
| 2021-06-23 | $26.60 | $26.61 | $26.53 | $26.53 | $26.22 | 551 |
| 2021-06-22 | $26.45 | $26.53 | $26.45 | $26.49 | $26.18 | 6,854 |
| 2021-06-21 | $26.19 | $26.45 | $26.19 | $26.45 | $26.14 | 297 |
| 2021-06-18 | $25.88 | $25.88 | $25.88 | $25.88 | $25.58 | 53 |
| 2021-06-17 | $26.40 | $26.43 | $26.39 | $26.43 | $26.04 | 551 |
| 2021-06-16 | $26.91 | $26.91 | $26.90 | $26.90 | $26.50 | 1,488 |
| 2021-06-15 | $27.06 | $27.12 | $27.06 | $27.08 | $26.68 | 526 |
| 2021-06-14 | $27.51 | $27.51 | $27.05 | $27.09 | $26.69 | 2,053 |
| 2021-06-11 | $27.38 | $27.38 | $27.38 | $27.38 | $26.98 | 71 |
| 2021-06-10 | $27.20 | $27.20 | $27.20 | $27.20 | $26.80 | 71 |
| 2021-06-09 | $27.32 | $27.33 | $27.22 | $27.22 | $26.82 | 478 |
| 2021-06-08 | $27.13 | $27.39 | $27.13 | $27.39 | $26.98 | 165 |
| 2021-06-07 | $27.18 | $27.18 | $27.12 | $27.13 | $26.73 | 786 |
| 2021-06-04 | $27.13 | $27.16 | $27.13 | $27.16 | $26.75 | 229 |
| 2021-06-03 | $27.05 | $27.05 | $27.02 | $27.02 | $26.62 | 185 |
| 2021-06-02 | $27.13 | $27.13 | $27.13 | $27.13 | $26.73 | 78 |
| 2021-06-01 | $27.29 | $27.29 | $27.29 | $27.29 | $26.89 | 0 |
| 2021-05-28 | $27.11 | $27.11 | $27.11 | $27.11 | $26.71 | 4 |
| 2021-05-27 | $27.11 | $27.11 | $27.11 | $27.11 | $26.70 | 2 |
| 2021-05-26 | $26.89 | $26.89 | $26.89 | $26.89 | $26.49 | 66 |
| 2021-05-25 | $26.64 | $26.64 | $26.64 | $26.64 | $26.25 | 66 |
| 2021-05-24 | $26.89 | $26.89 | $26.84 | $26.84 | $26.44 | 593 |
| 2021-05-21 | $26.77 | $26.82 | $26.73 | $26.73 | $26.34 | 400 |
| 2021-05-20 | $26.56 | $26.63 | $26.56 | $26.63 | $26.23 | 448 |
| 2021-05-19 | $26.34 | $26.54 | $26.34 | $26.54 | $26.15 | 271 |
| 2021-05-18 | $27.02 | $27.02 | $26.80 | $26.80 | $26.40 | 1,677 |
| 2021-05-17 | $27.09 | $27.09 | $27.09 | $27.09 | $26.69 | 12 |
| 2021-05-14 | $26.91 | $27.10 | $26.91 | $27.10 | $26.70 | 1,574 |
| 2021-05-13 | $26.63 | $26.63 | $26.63 | $26.63 | $26.23 | 44 |
| 2021-05-12 | $26.72 | $26.72 | $26.18 | $26.18 | $25.79 | 732 |
| 2021-05-11 | $26.96 | $26.96 | $26.96 | $26.96 | $26.56 | 266 |
| 2021-05-10 | $27.63 | $27.63 | $27.23 | $27.23 | $26.83 | 719 |
| 2021-05-07 | $27.51 | $27.51 | $27.51 | $27.51 | $27.10 | 27 |
| 2021-05-06 | $27.19 | $27.19 | $27.19 | $27.19 | $26.79 | 27 |
| 2021-05-05 | $27.10 | $27.10 | $27.10 | $27.10 | $26.70 | 2 |
| 2021-05-04 | $27.13 | $27.13 | $27.13 | $27.13 | $26.73 | 3 |
| 2021-05-03 | $27.18 | $27.18 | $27.18 | $27.18 | $26.78 | 184 |
| 2021-04-30 | $27.05 | $27.05 | $27.05 | $27.05 | $26.65 | 8 |
| 2021-04-29 | $27.40 | $27.40 | $27.40 | $27.40 | $27.00 | 74 |
| 2021-04-28 | $27.42 | $27.42 | $27.40 | $27.40 | $27.00 | 214 |
| 2021-04-27 | $27.42 | $27.42 | $27.37 | $27.40 | $26.99 | 533 |
| 2021-04-26 | $27.35 | $27.35 | $27.35 | $27.35 | $26.94 | 2 |
| 2021-04-23 | $27.24 | $27.24 | $27.24 | $27.24 | $26.84 | 2 |
| 2021-04-22 | $26.78 | $26.78 | $26.78 | $26.78 | $26.38 | 1 |
| 2021-04-21 | $26.85 | $26.89 | $26.85 | $26.89 | $26.49 | 1,784 |
| 2021-04-20 | $26.45 | $26.45 | $26.45 | $26.45 | $26.05 | 43 |
| 2021-04-19 | $26.81 | $26.81 | $26.81 | $26.81 | $26.41 | 2 |
| 2021-04-16 | $26.92 | $27.04 | $26.91 | $26.99 | $26.59 | 2,427 |
| 2021-04-15 | $26.71 | $26.78 | $26.71 | $26.78 | $26.39 | 4,890 |
| 2021-04-14 | $26.59 | $26.59 | $26.59 | $26.59 | $26.19 | 30 |
| 2021-04-13 | $26.47 | $26.47 | $26.47 | $26.47 | $26.07 | 6 |
| 2021-04-12 | $26.60 | $26.60 | $26.60 | $26.60 | $26.21 | 114 |
| 2021-04-09 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 41 |
| 2021-04-08 | $26.39 | $26.39 | $26.39 | $26.39 | $26.00 | 90 |
| 2021-04-07 | $26.31 | $26.31 | $26.31 | $26.31 | $25.92 | 1,167 |
| 2021-04-06 | $26.45 | $26.46 | $26.45 | $26.46 | $26.07 | 225 |
| 2021-04-05 | $26.43 | $26.46 | $26.43 | $26.46 | $26.07 | 204 |
| 2021-04-01 | $25.95 | $26.24 | $25.95 | $26.24 | $25.85 | 7,171 |
| 2021-03-31 | $25.95 | $26.04 | $25.95 | $25.95 | $25.56 | 9,350 |
| 2021-03-30 | $25.80 | $25.86 | $25.79 | $25.86 | $25.48 | 499 |
| 2021-03-29 | $25.62 | $25.62 | $25.62 | $25.62 | $25.24 | 3 |
| 2021-03-26 | $26.05 | $26.05 | $26.05 | $26.05 | $25.66 | 31 |
| 2021-03-25 | $24.75 | $25.48 | $24.75 | $25.48 | $25.11 | 12,756 |
| 2021-03-24 | $25.47 | $25.51 | $24.96 | $24.96 | $24.59 | 9,793 |
| 2021-03-23 | $25.07 | $25.07 | $25.07 | $25.07 | $24.70 | 29 |
| 2021-03-22 | $25.77 | $25.77 | $25.77 | $25.77 | $25.38 | 52 |
| 2021-03-19 | $26.07 | $26.07 | $25.92 | $25.92 | $25.53 | 151 |
| 2021-03-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.52 | 150 |
| 2021-03-17 | $26.31 | $26.31 | $26.31 | $26.31 | $25.92 | 14 |
| 2021-03-16 | $26.19 | $26.19 | $26.19 | $26.19 | $25.80 | 119 |
| 2021-03-15 | $26.53 | $26.53 | $26.53 | $26.53 | $26.13 | 39 |
| 2021-03-12 | $26.17 | $26.17 | $26.17 | $26.17 | $25.79 | 37 |
| 2021-03-11 | $25.92 | $25.92 | $25.92 | $25.92 | $25.53 | 46 |
| 2021-03-10 | $25.55 | $25.55 | $25.55 | $25.55 | $25.17 | 161 |
| 2021-03-09 | $25.23 | $25.23 | $25.23 | $25.23 | $24.85 | 29 |
| 2021-03-08 | $25.16 | $25.16 | $25.16 | $25.16 | $24.79 | 59 |
| 2021-03-05 | $24.93 | $24.93 | $24.93 | $24.93 | $24.56 | 36 |
| 2021-03-04 | $24.30 | $24.30 | $24.30 | $24.30 | $23.94 | 136 |
| 2021-03-03 | $25.21 | $25.24 | $24.88 | $24.88 | $24.51 | 1,141 |
| 2021-03-02 | $25.04 | $25.04 | $25.04 | $25.04 | $24.67 | 29 |
| 2021-03-01 | $25.34 | $25.34 | $25.34 | $25.34 | $24.97 | 36 |
| 2021-02-26 | $24.95 | $24.95 | $24.70 | $24.70 | $24.34 | 1,108 |
| 2021-02-25 | $25.35 | $25.35 | $24.73 | $24.73 | $24.36 | 252 |
| 2021-02-24 | $25.45 | $25.46 | $25.45 | $25.46 | $25.08 | 100 |
Xtrackers S&P MidCap 400 ESG ETF (MIDE) News Headlines
Recent Xtrackers S&P MidCap 400 ESG ETF (MIDE) News
Similar Companies to Xtrackers S&P MidCap 400 ESG ETF (MIDE) 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 | -- | -- | -- |