Schwab International Dividend Equity ETF (SCHY) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.89 ($-0.08) -0.31%
Schwab International Dividend Equity ETF - Daily Information
Click for more stock information on Schwab International Dividend Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.08 |
| Previous Close | $25.89 |
| High | $26.15 |
| Low | $25.80 |
| Adjusted Open | $26.08 |
| Previous Adjusted Close | $25.89 |
| Adjusted High | $26.15 |
| Adjusted Low | $25.80 |
About Schwab International Dividend Equity ETF (SCHY)
Schwab International Dividend Equity ETF
Invest in Schwab International Dividend Equity ETF (SCHY)
Historical Stock Data for Schwab International Dividend Equity ETF (SCHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $26.08 | $26.15 | $25.80 | $25.89 | $25.89 | 583,468 |
| 2025-04-22 | $25.90 | $26.09 | $25.80 | $25.97 | $25.97 | 482,990 |
| 2025-04-21 | $25.72 | $25.74 | $25.45 | $25.59 | $25.59 | 488,443 |
| 2025-04-17 | $25.52 | $25.69 | $25.40 | $25.60 | $25.60 | 318,948 |
| 2025-04-16 | $25.39 | $25.48 | $25.21 | $25.34 | $25.34 | 408,553 |
| 2025-04-15 | $25.26 | $25.32 | $25.15 | $25.18 | $25.18 | 198,104 |
| 2025-04-14 | $24.89 | $25.07 | $24.78 | $24.98 | $24.98 | 227,196 |
| 2025-04-11 | $24.38 | $24.77 | $24.24 | $24.77 | $24.77 | 245,836 |
| 2025-04-10 | $24.13 | $24.23 | $23.66 | $24.03 | $24.03 | 287,937 |
| 2025-04-09 | $23.07 | $24.42 | $23.05 | $24.19 | $24.19 | 763,719 |
| 2025-04-08 | $23.94 | $23.94 | $22.97 | $23.14 | $23.14 | 453,020 |
| 2025-04-07 | $23.28 | $23.95 | $23.11 | $23.37 | $23.37 | 865,175 |
| 2025-04-04 | $24.73 | $24.74 | $24.02 | $24.11 | $24.11 | 690,866 |
| 2025-04-03 | $25.36 | $25.60 | $25.36 | $25.36 | $25.36 | 386,606 |
| 2025-04-02 | $25.22 | $25.32 | $25.18 | $25.30 | $25.30 | 219,383 |
| 2025-04-01 | $25.40 | $25.46 | $25.28 | $25.43 | $25.43 | 207,296 |
| 2025-03-31 | $25.22 | $25.40 | $25.18 | $25.38 | $25.38 | 376,977 |
| 2025-03-28 | $25.54 | $25.54 | $25.41 | $25.47 | $25.47 | 243,472 |
| 2025-03-27 | $25.40 | $25.50 | $25.38 | $25.45 | $25.45 | 234,787 |
| 2025-03-26 | $25.36 | $25.46 | $25.26 | $25.35 | $25.35 | 203,415 |
| 2025-03-25 | $25.63 | $25.65 | $25.54 | $25.56 | $25.56 | 202,548 |
| 2025-03-24 | $25.60 | $25.60 | $25.37 | $25.46 | $25.46 | 393,512 |
| 2025-03-21 | $25.49 | $25.53 | $25.42 | $25.51 | $25.51 | 232,876 |
| 2025-03-20 | $25.51 | $25.59 | $25.44 | $25.59 | $25.59 | 224,727 |
| 2025-03-19 | $25.63 | $25.73 | $25.55 | $25.70 | $25.70 | 252,989 |
| 2025-03-18 | $25.75 | $25.75 | $25.57 | $25.69 | $25.69 | 236,734 |
| 2025-03-17 | $25.50 | $25.72 | $25.50 | $25.71 | $25.71 | 321,919 |
| 2025-03-14 | $25.25 | $25.42 | $25.17 | $25.42 | $25.42 | 209,722 |
| 2025-03-13 | $25.09 | $25.19 | $25.06 | $25.19 | $25.19 | 477,655 |
| 2025-03-12 | $25.17 | $25.26 | $25.06 | $25.26 | $25.26 | 563,819 |
| 2025-03-11 | $25.33 | $25.34 | $25.07 | $25.25 | $25.25 | 1,380,469 |
| 2025-03-10 | $25.32 | $25.47 | $25.16 | $25.35 | $25.35 | 912,876 |
| 2025-03-07 | $25.14 | $25.43 | $25.14 | $25.38 | $25.38 | 257,608 |
| 2025-03-06 | $25.05 | $25.21 | $25.01 | $25.13 | $25.13 | 417,376 |
| 2025-03-05 | $24.84 | $25.05 | $24.83 | $25.02 | $25.02 | 231,213 |
| 2025-03-04 | $24.57 | $24.84 | $24.43 | $24.65 | $24.65 | 212,419 |
| 2025-03-03 | $24.67 | $24.77 | $24.45 | $24.58 | $24.58 | 295,633 |
| 2025-02-28 | $24.38 | $24.38 | $24.19 | $24.36 | $24.36 | 296,178 |
| 2025-02-27 | $24.50 | $24.50 | $24.34 | $24.39 | $24.39 | 182,041 |
| 2025-02-26 | $24.61 | $24.72 | $24.56 | $24.58 | $24.58 | 299,711 |
| 2025-02-25 | $24.57 | $24.64 | $24.51 | $24.57 | $24.57 | 143,695 |
| 2025-02-24 | $24.47 | $24.53 | $24.40 | $24.43 | $24.43 | 241,677 |
| 2025-02-21 | $24.45 | $24.45 | $24.30 | $24.32 | $24.32 | 204,857 |
| 2025-02-20 | $24.37 | $24.50 | $24.37 | $24.50 | $24.50 | 152,272 |
| 2025-02-19 | $24.24 | $24.31 | $24.15 | $24.28 | $24.28 | 243,471 |
| 2025-02-18 | $24.38 | $24.46 | $24.35 | $24.41 | $24.41 | 166,375 |
| 2025-02-14 | $24.44 | $24.47 | $24.35 | $24.38 | $24.38 | 161,190 |
| 2025-02-13 | $24.26 | $24.45 | $24.20 | $24.45 | $24.45 | 200,093 |
| 2025-02-12 | $24.14 | $24.37 | $24.14 | $24.31 | $24.31 | 144,652 |
| 2025-02-11 | $24.18 | $24.29 | $24.13 | $24.29 | $24.29 | 127,798 |
| 2025-02-10 | $24.13 | $24.21 | $24.13 | $24.18 | $24.18 | 114,907 |
| 2025-02-07 | $24.25 | $24.26 | $24.03 | $24.10 | $24.10 | 198,974 |
| 2025-02-06 | $24.18 | $24.21 | $24.14 | $24.16 | $24.16 | 208,172 |
| 2025-02-05 | $24.14 | $24.22 | $24.11 | $24.21 | $24.21 | 179,114 |
| 2025-02-04 | $23.77 | $23.97 | $23.77 | $23.93 | $23.93 | 167,716 |
| 2025-02-03 | $23.53 | $23.78 | $23.50 | $23.68 | $23.68 | 302,126 |
| 2025-01-31 | $24.00 | $24.09 | $23.82 | $23.82 | $23.82 | 217,612 |
| 2025-01-30 | $23.98 | $24.15 | $23.97 | $24.03 | $24.03 | 205,604 |
| 2025-01-29 | $23.84 | $23.94 | $23.79 | $23.83 | $23.83 | 159,184 |
| 2025-01-28 | $23.99 | $24.03 | $23.85 | $23.92 | $23.92 | 307,235 |
| 2025-01-27 | $23.91 | $24.05 | $23.91 | $24.05 | $24.05 | 448,006 |
| 2025-01-24 | $23.71 | $23.75 | $23.68 | $23.69 | $23.69 | 286,459 |
| 2025-01-23 | $23.59 | $23.69 | $23.51 | $23.63 | $23.63 | 363,802 |
| 2025-01-22 | $23.60 | $23.66 | $23.43 | $23.44 | $23.44 | 2,641,554 |
| 2025-01-21 | $23.60 | $23.75 | $23.57 | $23.75 | $23.75 | 237,334 |
| 2025-01-17 | $23.36 | $23.51 | $23.36 | $23.41 | $23.41 | 382,075 |
| 2025-01-16 | $23.19 | $23.36 | $23.19 | $23.30 | $23.30 | 249,946 |
| 2025-01-15 | $23.28 | $23.28 | $23.16 | $23.27 | $23.27 | 195,976 |
| 2025-01-14 | $22.95 | $23.02 | $22.89 | $23.01 | $23.01 | 201,643 |
| 2025-01-13 | $22.84 | $22.93 | $22.81 | $22.91 | $22.91 | 687,039 |
| 2025-01-10 | $23.12 | $23.12 | $22.93 | $22.99 | $22.99 | 580,735 |
| 2025-01-08 | $23.17 | $23.29 | $23.07 | $23.29 | $23.29 | 279,933 |
| 2025-01-07 | $23.40 | $23.45 | $23.27 | $23.28 | $23.28 | 520,188 |
| 2025-01-06 | $23.42 | $23.43 | $23.27 | $23.34 | $23.34 | 392,184 |
| 2025-01-03 | $23.30 | $23.30 | $23.14 | $23.21 | $23.21 | 209,406 |
| 2025-01-02 | $23.21 | $23.28 | $23.08 | $23.15 | $23.15 | 200,835 |
| 2024-12-31 | $23.14 | $23.21 | $23.06 | $23.12 | $23.12 | 244,129 |
| 2024-12-30 | $23.15 | $23.16 | $23.01 | $23.11 | $23.11 | 330,933 |
| 2024-12-27 | $23.19 | $23.26 | $23.13 | $23.22 | $23.22 | 288,840 |
| 2024-12-26 | $23.10 | $23.26 | $23.10 | $23.19 | $23.19 | 338,747 |
| 2024-12-24 | $23.24 | $23.24 | $23.11 | $23.19 | $23.19 | 101,969 |
| 2024-12-23 | $23.14 | $23.19 | $23.00 | $23.18 | $23.18 | 2,031,221 |
| 2024-12-20 | $22.89 | $23.21 | $22.85 | $23.08 | $23.08 | 372,304 |
| 2024-12-19 | $23.15 | $23.15 | $23.01 | $23.01 | $23.01 | 828,048 |
| 2024-12-18 | $23.59 | $23.59 | $23.02 | $23.09 | $23.09 | 432,837 |
| 2024-12-17 | $23.70 | $23.70 | $23.58 | $23.64 | $23.64 | 369,816 |
| 2024-12-16 | $23.77 | $23.83 | $23.71 | $23.75 | $23.75 | 279,409 |
| 2024-12-13 | $23.88 | $23.89 | $23.79 | $23.86 | $23.86 | 327,308 |
| 2024-12-12 | $24.26 | $24.31 | $24.13 | $24.15 | $23.86 | 137,058 |
| 2024-12-11 | $24.42 | $24.42 | $24.33 | $24.37 | $24.08 | 120,850 |
| 2024-12-10 | $24.47 | $24.50 | $24.35 | $24.38 | $24.09 | 172,312 |
| 2024-12-09 | $24.60 | $24.65 | $24.51 | $24.51 | $24.21 | 111,080 |
| 2024-12-06 | $24.62 | $24.62 | $24.41 | $24.46 | $24.17 | 111,448 |
| 2024-12-05 | $24.48 | $24.57 | $24.44 | $24.52 | $24.22 | 175,440 |
| 2024-12-04 | $24.37 | $24.39 | $24.31 | $24.33 | $24.04 | 147,951 |
| 2024-12-03 | $24.41 | $24.44 | $24.31 | $24.34 | $24.05 | 169,623 |
| 2024-12-02 | $24.32 | $24.34 | $24.15 | $24.34 | $24.05 | 207,444 |
| 2024-11-29 | $24.22 | $24.38 | $24.21 | $24.38 | $24.38 | 105,795 |
| 2024-11-27 | $24.14 | $24.28 | $24.14 | $24.21 | $24.21 | 274,122 |
| 2024-11-26 | $24.16 | $24.16 | $24.00 | $24.08 | $24.08 | 160,795 |
| 2024-11-25 | $24.29 | $24.30 | $24.14 | $24.17 | $24.17 | 234,119 |
| 2024-11-22 | $24.09 | $24.19 | $24.07 | $24.18 | $24.18 | 207,667 |
| 2024-11-21 | $24.03 | $24.09 | $23.96 | $24.05 | $24.05 | 167,982 |
| 2024-11-20 | $24.04 | $24.05 | $23.93 | $24.05 | $24.05 | 189,916 |
| 2024-11-19 | $24.04 | $24.16 | $23.98 | $24.13 | $24.13 | 239,251 |
| 2024-11-18 | $24.01 | $24.20 | $24.01 | $24.18 | $24.18 | 128,100 |
| 2024-11-15 | $23.98 | $24.01 | $23.95 | $23.99 | $23.99 | 118,774 |
| 2024-11-14 | $24.07 | $24.10 | $23.93 | $23.93 | $23.93 | 97,366 |
| 2024-11-13 | $24.01 | $24.01 | $23.85 | $23.92 | $23.92 | 210,269 |
| 2024-11-12 | $24.22 | $24.22 | $23.93 | $24.03 | $24.03 | 301,928 |
| 2024-11-11 | $24.48 | $24.50 | $24.42 | $24.42 | $24.42 | 124,611 |
| 2024-11-08 | $24.57 | $24.57 | $24.40 | $24.53 | $24.53 | 252,417 |
| 2024-11-07 | $24.75 | $24.87 | $24.73 | $24.85 | $24.85 | 186,168 |
| 2024-11-06 | $24.50 | $24.50 | $24.27 | $24.45 | $24.45 | 426,476 |
| 2024-11-05 | $24.84 | $24.91 | $24.74 | $24.91 | $24.91 | 136,558 |
| 2024-11-04 | $24.86 | $24.91 | $24.73 | $24.73 | $24.73 | 130,212 |
| 2024-11-01 | $24.86 | $24.86 | $24.70 | $24.72 | $24.72 | 167,651 |
| 2024-10-31 | $24.70 | $24.70 | $24.47 | $24.63 | $24.63 | 228,199 |
| 2024-10-30 | $24.76 | $24.86 | $24.75 | $24.78 | $24.78 | 1,398,632 |
| 2024-10-29 | $24.99 | $25.02 | $24.89 | $24.91 | $24.91 | 153,885 |
| 2024-10-28 | $24.98 | $25.08 | $24.96 | $25.04 | $25.04 | 112,380 |
| 2024-10-25 | $24.95 | $24.99 | $24.82 | $24.84 | $24.84 | 116,878 |
| 2024-10-24 | $25.05 | $25.14 | $24.86 | $25.00 | $25.00 | 415,946 |
| 2024-10-23 | $24.95 | $24.99 | $24.84 | $24.93 | $24.93 | 143,635 |
| 2024-10-22 | $25.10 | $25.14 | $25.01 | $25.13 | $25.13 | 224,819 |
| 2024-10-21 | $25.44 | $25.44 | $25.21 | $25.24 | $25.24 | 176,113 |
| 2024-10-18 | $25.47 | $25.51 | $25.44 | $25.51 | $25.51 | 94,997 |
| 2024-10-17 | $25.53 | $25.53 | $25.43 | $25.45 | $25.45 | 141,048 |
| 2024-10-16 | $25.47 | $25.56 | $25.47 | $25.51 | $25.51 | 160,292 |
| 2024-10-15 | $25.49 | $25.53 | $25.40 | $25.42 | $25.42 | 128,262 |
| 2024-10-14 | $25.48 | $25.60 | $25.42 | $25.60 | $25.60 | 77,352 |
| 2024-10-11 | $25.43 | $25.55 | $25.43 | $25.51 | $25.51 | 123,078 |
| 2024-10-10 | $25.52 | $25.53 | $25.40 | $25.53 | $25.53 | 83,872 |
| 2024-10-09 | $25.40 | $25.54 | $25.39 | $25.53 | $25.53 | 338,253 |
| 2024-10-08 | $25.55 | $25.55 | $25.44 | $25.52 | $25.52 | 150,438 |
| 2024-10-07 | $25.68 | $25.68 | $25.48 | $25.51 | $25.51 | 125,382 |
| 2024-10-04 | $25.55 | $25.65 | $25.53 | $25.65 | $25.65 | 66,699 |
| 2024-10-03 | $25.73 | $25.73 | $25.54 | $25.57 | $25.57 | 219,359 |
| 2024-10-02 | $26.00 | $26.00 | $25.87 | $25.97 | $25.97 | 139,487 |
| 2024-10-01 | $26.17 | $26.17 | $25.96 | $26.06 | $26.06 | 105,675 |
| 2024-09-30 | $26.29 | $26.33 | $26.07 | $26.17 | $26.17 | 213,281 |
| 2024-09-27 | $26.44 | $26.51 | $26.36 | $26.39 | $26.39 | 119,734 |
| 2024-09-26 | $26.25 | $26.42 | $26.24 | $26.40 | $26.40 | 91,143 |
| 2024-09-25 | $26.36 | $26.36 | $26.07 | $26.10 | $26.10 | 133,133 |
| 2024-09-24 | $26.40 | $26.54 | $26.33 | $26.53 | $26.25 | 94,791 |
| 2024-09-23 | $26.26 | $26.31 | $26.19 | $26.29 | $26.02 | 164,828 |
| 2024-09-20 | $26.21 | $26.21 | $26.06 | $26.14 | $25.87 | 104,737 |
| 2024-09-19 | $26.33 | $26.34 | $26.13 | $26.30 | $26.03 | 152,556 |
| 2024-09-18 | $26.17 | $26.31 | $26.05 | $26.08 | $25.81 | 82,324 |
| 2024-09-17 | $26.26 | $26.28 | $26.08 | $26.15 | $25.88 | 93,346 |
| 2024-09-16 | $26.11 | $26.32 | $26.11 | $26.32 | $26.05 | 86,419 |
| 2024-09-13 | $26.08 | $26.16 | $26.02 | $26.05 | $25.78 | 72,760 |
| 2024-09-12 | $25.82 | $26.00 | $25.76 | $25.97 | $25.69 | 70,892 |
| 2024-09-11 | $25.77 | $25.89 | $25.60 | $25.82 | $25.55 | 129,007 |
| 2024-09-10 | $25.85 | $25.86 | $25.65 | $25.86 | $25.59 | 85,367 |
| 2024-09-09 | $25.74 | $25.97 | $25.74 | $25.86 | $25.59 | 58,422 |
| 2024-09-06 | $25.91 | $25.98 | $25.65 | $25.69 | $25.42 | 53,532 |
| 2024-09-05 | $25.99 | $26.02 | $25.91 | $25.95 | $25.68 | 38,373 |
| 2024-09-04 | $25.72 | $25.94 | $25.72 | $25.82 | $25.55 | 84,162 |
| 2024-09-03 | $25.80 | $25.96 | $25.72 | $25.72 | $25.45 | 83,528 |
| 2024-08-30 | $26.06 | $26.11 | $25.90 | $26.01 | $26.01 | 95,042 |
| 2024-08-29 | $26.08 | $26.16 | $25.97 | $26.06 | $26.06 | 113,842 |
| 2024-08-28 | $26.09 | $26.14 | $25.99 | $26.07 | $26.07 | 55,884 |
| 2024-08-27 | $26.06 | $26.18 | $26.03 | $26.12 | $26.12 | 98,998 |
| 2024-08-26 | $26.02 | $26.12 | $26.01 | $26.01 | $26.01 | 103,101 |
| 2024-08-23 | $25.74 | $26.05 | $25.72 | $26.03 | $26.03 | 102,372 |
| 2024-08-22 | $25.73 | $25.73 | $25.52 | $25.53 | $25.53 | 75,592 |
| 2024-08-21 | $25.61 | $25.75 | $25.57 | $25.69 | $25.69 | 70,912 |
| 2024-08-20 | $25.48 | $25.54 | $25.47 | $25.48 | $25.48 | 105,021 |
| 2024-08-19 | $25.43 | $25.59 | $25.37 | $25.58 | $25.58 | 255,108 |
| 2024-08-16 | $25.16 | $25.32 | $25.14 | $25.29 | $25.29 | 121,606 |
| 2024-08-15 | $25.10 | $25.21 | $25.09 | $25.20 | $25.20 | 148,876 |
| 2024-08-14 | $24.88 | $25.05 | $24.88 | $24.92 | $24.92 | 319,150 |
| 2024-08-13 | $24.67 | $24.92 | $24.67 | $24.88 | $24.88 | 188,248 |
| 2024-08-12 | $24.62 | $24.69 | $24.56 | $24.64 | $24.64 | 137,351 |
| 2024-08-09 | $24.57 | $24.66 | $24.45 | $24.62 | $24.62 | 81,573 |
| 2024-08-08 | $24.44 | $24.65 | $24.44 | $24.65 | $24.65 | 87,428 |
| 2024-08-07 | $24.48 | $24.62 | $24.31 | $24.31 | $24.31 | 81,478 |
| 2024-08-06 | $24.02 | $24.26 | $23.96 | $24.13 | $24.13 | 406,551 |
| 2024-08-05 | $24.10 | $24.28 | $24.03 | $24.15 | $24.15 | 141,565 |
| 2024-08-02 | $24.64 | $24.76 | $24.50 | $24.72 | $24.72 | 81,529 |
| 2024-08-01 | $24.81 | $24.89 | $24.55 | $24.61 | $24.61 | 141,536 |
| 2024-07-31 | $25.02 | $25.09 | $24.97 | $25.01 | $25.01 | 94,112 |
| 2024-07-30 | $24.81 | $24.94 | $24.80 | $24.89 | $24.89 | 88,763 |
| 2024-07-29 | $24.90 | $24.90 | $24.72 | $24.86 | $24.86 | 97,998 |
| 2024-07-26 | $24.83 | $24.94 | $24.81 | $24.94 | $24.94 | 113,895 |
| 2024-07-25 | $24.50 | $24.72 | $24.50 | $24.56 | $24.56 | 100,654 |
| 2024-07-24 | $24.49 | $24.54 | $24.37 | $24.38 | $24.38 | 167,056 |
| 2024-07-23 | $24.59 | $24.59 | $24.47 | $24.49 | $24.49 | 71,738 |
| 2024-07-22 | $24.59 | $24.71 | $24.57 | $24.62 | $24.62 | 154,954 |
| 2024-07-19 | $24.49 | $24.55 | $24.44 | $24.45 | $24.45 | 26,389 |
| 2024-07-18 | $24.72 | $24.82 | $24.54 | $24.57 | $24.57 | 151,997 |
| 2024-07-17 | $24.52 | $24.67 | $24.51 | $24.61 | $24.61 | 182,620 |
| 2024-07-16 | $24.31 | $24.50 | $24.30 | $24.47 | $24.47 | 133,374 |
| 2024-07-15 | $24.59 | $24.59 | $24.43 | $24.49 | $24.49 | 92,517 |
| 2024-07-12 | $24.56 | $24.71 | $24.52 | $24.60 | $24.60 | 162,731 |
| 2024-07-11 | $24.31 | $24.42 | $24.31 | $24.35 | $24.35 | 121,904 |
| 2024-07-10 | $24.08 | $24.25 | $24.08 | $24.21 | $24.21 | 132,039 |
| 2024-07-09 | $23.95 | $24.02 | $23.91 | $23.96 | $23.96 | 136,750 |
| 2024-07-08 | $24.09 | $24.14 | $23.99 | $24.02 | $24.02 | 126,660 |
| 2024-07-05 | $24.06 | $24.08 | $23.93 | $24.05 | $24.05 | 109,021 |
| 2024-07-03 | $23.82 | $23.99 | $23.82 | $23.92 | $23.92 | 166,329 |
| 2024-07-02 | $23.59 | $23.70 | $23.58 | $23.66 | $23.66 | 118,966 |
| 2024-07-01 | $23.75 | $23.92 | $23.65 | $23.68 | $23.68 | 249,176 |
| 2024-06-28 | $23.52 | $23.64 | $23.50 | $23.57 | $23.57 | 120,351 |
| 2024-06-27 | $23.57 | $23.63 | $23.50 | $23.55 | $23.55 | 143,366 |
| 2024-06-26 | $23.58 | $23.62 | $23.49 | $23.54 | $23.54 | 100,491 |
| 2024-06-25 | $24.11 | $24.19 | $24.02 | $24.14 | $23.79 | 128,260 |
| 2024-06-24 | $24.06 | $24.23 | $24.05 | $24.16 | $23.81 | 94,881 |
| 2024-06-21 | $23.98 | $24.04 | $23.90 | $23.96 | $23.96 | 84,482 |
| 2024-06-20 | $23.95 | $24.07 | $23.95 | $24.06 | $24.06 | 134,223 |
| 2024-06-18 | $23.89 | $24.05 | $23.89 | $24.00 | $24.00 | 75,379 |
| 2024-06-17 | $23.70 | $23.85 | $23.64 | $23.83 | $23.83 | 113,472 |
| 2024-06-14 | $23.74 | $23.84 | $23.61 | $23.84 | $23.84 | 74,106 |
| 2024-06-13 | $24.05 | $24.05 | $23.90 | $23.97 | $23.97 | 86,008 |
| 2024-06-12 | $24.31 | $24.39 | $24.17 | $24.20 | $24.20 | 77,853 |
| 2024-06-11 | $24.01 | $24.07 | $23.91 | $24.02 | $24.02 | 140,293 |
| 2024-06-10 | $24.27 | $24.37 | $24.20 | $24.31 | $24.31 | 163,106 |
| 2024-06-07 | $24.44 | $24.46 | $24.30 | $24.33 | $24.33 | 167,296 |
| 2024-06-06 | $24.49 | $24.65 | $24.43 | $24.60 | $24.60 | 441,888 |
| 2024-06-05 | $24.50 | $24.54 | $24.42 | $24.51 | $24.51 | 204,865 |
| 2024-06-04 | $24.36 | $24.47 | $24.31 | $24.42 | $24.42 | 257,016 |
| 2024-06-03 | $24.50 | $24.59 | $24.37 | $24.48 | $24.48 | 304,448 |
| 2024-05-31 | $24.38 | $24.52 | $24.33 | $24.48 | $24.48 | 113,284 |
| 2024-05-30 | $24.17 | $24.30 | $24.15 | $24.20 | $24.20 | 130,455 |
| 2024-05-29 | $24.18 | $24.26 | $24.10 | $24.10 | $24.10 | 61,675 |
| 2024-05-28 | $24.51 | $24.53 | $24.31 | $24.38 | $24.38 | 75,432 |
| 2024-05-24 | $24.43 | $24.48 | $24.38 | $24.47 | $24.47 | 68,538 |
| 2024-05-23 | $24.62 | $24.62 | $24.25 | $24.30 | $24.30 | 142,268 |
| 2024-05-22 | $24.67 | $24.67 | $24.45 | $24.52 | $24.52 | 301,441 |
| 2024-05-21 | $24.81 | $24.81 | $24.75 | $24.77 | $24.77 | 88,396 |
| 2024-05-20 | $24.93 | $24.96 | $24.80 | $24.82 | $24.82 | 81,493 |
| 2024-05-17 | $24.78 | $24.96 | $24.78 | $24.96 | $24.96 | 120,217 |
| 2024-05-16 | $24.87 | $24.91 | $24.80 | $24.81 | $24.81 | 207,040 |
| 2024-05-15 | $24.77 | $24.87 | $24.67 | $24.87 | $24.87 | 89,011 |
| 2024-05-14 | $24.57 | $24.65 | $24.54 | $24.58 | $24.58 | 78,715 |
| 2024-05-13 | $24.49 | $24.62 | $24.45 | $24.54 | $24.54 | 96,057 |
| 2024-05-10 | $24.46 | $24.50 | $24.39 | $24.44 | $24.44 | 81,562 |
| 2024-05-09 | $24.15 | $24.35 | $24.15 | $24.32 | $24.32 | 106,936 |
| 2024-05-08 | $24.08 | $24.19 | $24.05 | $24.14 | $24.14 | 224,213 |
| 2024-05-07 | $24.20 | $24.23 | $24.12 | $24.18 | $24.18 | 128,525 |
| 2024-05-06 | $24.15 | $24.15 | $24.07 | $24.12 | $24.12 | 120,688 |
| 2024-05-03 | $24.13 | $24.13 | $23.93 | $24.01 | $24.01 | 80,579 |
| 2024-05-02 | $23.85 | $23.97 | $23.75 | $23.86 | $23.86 | 109,549 |
| 2024-05-01 | $23.71 | $23.87 | $23.60 | $23.71 | $23.71 | 87,021 |
| 2024-04-30 | $23.82 | $23.87 | $23.60 | $23.60 | $23.60 | 95,782 |
| 2024-04-29 | $23.83 | $23.92 | $23.79 | $23.87 | $23.87 | 136,330 |
| 2024-04-26 | $23.72 | $23.79 | $23.66 | $23.72 | $23.72 | 78,290 |
| 2024-04-25 | $23.57 | $23.70 | $23.47 | $23.65 | $23.65 | 91,001 |
| 2024-04-24 | $23.69 | $23.72 | $23.59 | $23.63 | $23.63 | 69,052 |
| 2024-04-23 | $23.73 | $23.82 | $23.65 | $23.78 | $23.78 | 105,982 |
| 2024-04-22 | $23.56 | $23.75 | $23.51 | $23.73 | $23.73 | 110,515 |
| 2024-04-19 | $23.31 | $23.44 | $23.29 | $23.42 | $23.42 | 102,643 |
| 2024-04-18 | $23.29 | $23.40 | $23.23 | $23.26 | $23.26 | 240,479 |
| 2024-04-17 | $23.32 | $23.37 | $23.20 | $23.27 | $23.27 | 74,227 |
| 2024-04-16 | $23.27 | $23.27 | $23.10 | $23.23 | $23.23 | 172,764 |
| 2024-04-15 | $23.67 | $23.72 | $23.38 | $23.45 | $23.45 | 139,378 |
| 2024-04-12 | $23.66 | $23.74 | $23.49 | $23.53 | $23.53 | 122,364 |
| 2024-04-11 | $23.90 | $23.90 | $23.62 | $23.84 | $23.84 | 204,671 |
| 2024-04-10 | $23.88 | $23.90 | $23.73 | $23.83 | $23.83 | 132,059 |
| 2024-04-09 | $24.15 | $24.20 | $24.04 | $24.12 | $24.12 | 93,673 |
| 2024-04-08 | $24.04 | $24.13 | $24.04 | $24.07 | $24.07 | 124,750 |
| 2024-04-05 | $23.97 | $24.05 | $23.90 | $24.00 | $24.00 | 142,694 |
| 2024-04-04 | $24.28 | $24.30 | $23.98 | $23.98 | $23.98 | 103,604 |
| 2024-04-03 | $24.05 | $24.23 | $24.04 | $24.20 | $24.20 | 149,365 |
| 2024-04-02 | $24.11 | $24.15 | $24.05 | $24.10 | $24.10 | 149,234 |
| 2024-04-01 | $24.20 | $24.28 | $24.12 | $24.12 | $24.12 | 143,534 |
| 2024-03-28 | $24.25 | $24.30 | $24.20 | $24.26 | $24.26 | 88,464 |
| 2024-03-27 | $24.14 | $24.30 | $24.14 | $24.27 | $24.27 | 117,896 |
| 2024-03-26 | $24.20 | $24.20 | $24.08 | $24.08 | $24.08 | 146,966 |
| 2024-03-25 | $24.04 | $24.15 | $24.04 | $24.05 | $24.05 | 229,230 |
| 2024-03-22 | $24.17 | $24.17 | $24.05 | $24.09 | $24.09 | 93,754 |
| 2024-03-21 | $24.22 | $24.26 | $24.13 | $24.13 | $24.13 | 84,835 |
| 2024-03-20 | $24.12 | $24.35 | $24.03 | $24.30 | $24.30 | 179,675 |
| 2024-03-19 | $24.25 | $24.32 | $24.20 | $24.29 | $24.13 | 217,675 |
| 2024-03-18 | $24.25 | $24.30 | $24.20 | $24.22 | $24.06 | 97,836 |
| 2024-03-15 | $24.26 | $24.36 | $24.24 | $24.27 | $24.11 | 68,681 |
| 2024-03-14 | $24.56 | $24.56 | $24.28 | $24.39 | $24.23 | 216,126 |
| 2024-03-13 | $24.50 | $24.59 | $24.50 | $24.53 | $24.37 | 78,141 |
| 2024-03-12 | $24.44 | $24.52 | $24.41 | $24.51 | $24.35 | 95,160 |
| 2024-03-11 | $24.40 | $24.47 | $24.31 | $24.45 | $24.29 | 134,611 |
| 2024-03-08 | $24.60 | $24.61 | $24.45 | $24.49 | $24.49 | 85,040 |
| 2024-03-07 | $24.50 | $24.62 | $24.50 | $24.58 | $24.58 | 78,896 |
| 2024-03-06 | $24.31 | $24.44 | $24.31 | $24.34 | $24.34 | 97,102 |
| 2024-03-05 | $24.22 | $24.29 | $24.13 | $24.16 | $24.16 | 144,657 |
| 2024-03-04 | $24.18 | $24.22 | $24.14 | $24.16 | $24.16 | 137,835 |
| 2024-03-01 | $24.23 | $24.37 | $24.15 | $24.32 | $24.32 | 131,772 |
| 2024-02-29 | $24.33 | $24.38 | $24.17 | $24.25 | $24.25 | 101,177 |
| 2024-02-28 | $24.23 | $24.25 | $24.18 | $24.23 | $24.23 | 127,756 |
| 2024-02-27 | $24.36 | $24.43 | $24.33 | $24.42 | $24.42 | 77,219 |
| 2024-02-26 | $24.54 | $24.54 | $24.33 | $24.37 | $24.37 | 111,437 |
| 2024-02-23 | $24.44 | $24.55 | $24.42 | $24.50 | $24.50 | 78,928 |
| 2024-02-22 | $24.39 | $24.49 | $24.37 | $24.46 | $24.46 | 93,658 |
| 2024-02-21 | $24.32 | $24.39 | $24.29 | $24.37 | $24.37 | 104,163 |
| 2024-02-20 | $24.40 | $24.47 | $24.31 | $24.33 | $24.33 | 125,044 |
| 2024-02-16 | $24.24 | $24.40 | $24.23 | $24.32 | $24.32 | 115,165 |
| 2024-02-15 | $24.12 | $24.34 | $24.12 | $24.29 | $24.29 | 79,774 |
| 2024-02-14 | $23.98 | $24.09 | $23.97 | $24.05 | $24.05 | 71,728 |
| 2024-02-13 | $23.96 | $23.99 | $23.70 | $23.78 | $23.78 | 193,216 |
| 2024-02-12 | $24.14 | $24.24 | $24.12 | $24.16 | $24.16 | 93,899 |
| 2024-02-09 | $24.14 | $24.15 | $24.01 | $24.15 | $24.15 | 186,580 |
| 2024-02-08 | $24.11 | $24.18 | $24.05 | $24.15 | $24.15 | 72,214 |
| 2024-02-07 | $24.23 | $24.23 | $24.11 | $24.14 | $24.14 | 71,380 |
| 2024-02-06 | $24.17 | $24.37 | $24.15 | $24.33 | $24.33 | 174,690 |
| 2024-02-05 | $24.25 | $24.25 | $24.07 | $24.20 | $24.20 | 104,927 |
| 2024-02-02 | $24.46 | $24.46 | $24.20 | $24.32 | $24.32 | 454,375 |
| 2024-02-01 | $24.33 | $24.60 | $24.33 | $24.54 | $24.54 | 94,809 |
| 2024-01-31 | $24.53 | $24.65 | $24.31 | $24.33 | $24.33 | 82,805 |
| 2024-01-30 | $24.44 | $24.47 | $24.35 | $24.46 | $24.46 | 101,218 |
| 2024-01-29 | $24.42 | $24.52 | $24.30 | $24.52 | $24.52 | 112,127 |
| 2024-01-26 | $24.44 | $24.48 | $24.36 | $24.43 | $24.43 | 124,133 |
| 2024-01-25 | $24.32 | $24.32 | $24.17 | $24.29 | $24.29 | 141,715 |
| 2024-01-24 | $24.40 | $24.40 | $24.21 | $24.22 | $24.22 | 139,461 |
| 2024-01-23 | $24.05 | $24.16 | $24.02 | $24.16 | $24.16 | 100,299 |
| 2024-01-22 | $24.13 | $24.24 | $24.07 | $24.14 | $24.14 | 148,209 |
| 2024-01-19 | $24.05 | $24.16 | $23.96 | $24.15 | $24.15 | 97,689 |
| 2024-01-18 | $24.00 | $24.06 | $23.90 | $24.06 | $24.06 | 101,754 |
| 2024-01-17 | $23.99 | $24.02 | $23.89 | $24.02 | $24.02 | 208,037 |
| 2024-01-16 | $24.30 | $24.41 | $24.16 | $24.21 | $24.21 | 167,735 |
| 2024-01-12 | $24.71 | $24.76 | $24.61 | $24.68 | $24.68 | 72,691 |
| 2024-01-11 | $24.56 | $24.57 | $24.33 | $24.50 | $24.50 | 91,168 |
| 2024-01-10 | $24.57 | $24.57 | $24.50 | $24.54 | $24.54 | 111,998 |
| 2024-01-09 | $24.58 | $24.58 | $24.46 | $24.48 | $24.48 | 133,458 |
| 2024-01-08 | $24.47 | $24.69 | $24.47 | $24.64 | $24.64 | 128,060 |
| 2024-01-05 | $24.50 | $24.68 | $24.42 | $24.54 | $24.54 | 202,756 |
| 2024-01-04 | $24.48 | $24.59 | $24.45 | $24.49 | $24.49 | 98,157 |
| 2024-01-03 | $24.40 | $24.47 | $24.32 | $24.41 | $24.41 | 230,774 |
| 2024-01-02 | $24.46 | $24.58 | $24.41 | $24.46 | $24.46 | 142,242 |
| 2023-12-29 | $24.62 | $24.68 | $24.56 | $24.59 | $24.59 | 91,205 |
| 2023-12-28 | $24.59 | $24.68 | $24.51 | $24.52 | $24.52 | 113,697 |
| 2023-12-27 | $24.51 | $24.60 | $24.47 | $24.53 | $24.53 | 365,995 |
| 2023-12-26 | $24.38 | $24.50 | $24.37 | $24.42 | $24.42 | 84,389 |
| 2023-12-22 | $24.34 | $24.39 | $24.26 | $24.33 | $24.33 | 88,698 |
| 2023-12-21 | $24.12 | $24.24 | $24.12 | $24.23 | $24.23 | 98,077 |
| 2023-12-20 | $24.06 | $24.14 | $23.85 | $23.85 | $23.85 | 154,974 |
| 2023-12-19 | $24.00 | $24.16 | $24.00 | $24.13 | $24.13 | 103,610 |
| 2023-12-18 | $23.97 | $24.03 | $23.89 | $23.94 | $23.94 | 89,711 |
| 2023-12-15 | $24.02 | $24.04 | $23.88 | $23.89 | $23.89 | 161,449 |
| 2023-12-14 | $24.11 | $24.24 | $24.07 | $24.15 | $24.15 | 206,104 |
| 2023-12-13 | $23.62 | $23.97 | $23.52 | $23.97 | $23.97 | 171,270 |
| 2023-12-12 | $23.56 | $23.62 | $23.49 | $23.59 | $23.59 | 296,469 |
| 2023-12-11 | $23.51 | $23.57 | $23.47 | $23.56 | $23.56 | 116,815 |
| 2023-12-08 | $23.55 | $23.61 | $23.46 | $23.56 | $23.56 | 142,869 |
| 2023-12-07 | $23.50 | $23.61 | $23.45 | $23.55 | $23.55 | 96,944 |
| 2023-12-06 | $23.51 | $23.57 | $23.40 | $23.42 | $23.42 | 161,962 |
| 2023-12-05 | $24.13 | $24.14 | $24.06 | $24.12 | $23.43 | 103,926 |
| 2023-12-04 | $24.11 | $24.24 | $24.11 | $24.15 | $23.46 | 141,324 |
| 2023-12-01 | $24.01 | $24.32 | $24.01 | $24.29 | $24.29 | 126,176 |
| 2023-11-30 | $24.08 | $24.09 | $23.94 | $24.04 | $24.04 | 140,919 |
| 2023-11-29 | $24.07 | $24.14 | $24.01 | $24.06 | $24.06 | 148,625 |
| 2023-11-28 | $23.98 | $24.13 | $23.97 | $24.07 | $24.07 | 92,908 |
| 2023-11-27 | $24.07 | $24.07 | $23.98 | $24.03 | $24.03 | 115,052 |
| 2023-11-24 | $23.99 | $24.13 | $23.99 | $24.13 | $24.13 | 37,515 |
| 2023-11-22 | $23.85 | $23.91 | $23.79 | $23.89 | $23.89 | 105,834 |
| 2023-11-21 | $23.94 | $23.99 | $23.86 | $23.90 | $23.90 | 298,319 |
| 2023-11-20 | $23.84 | $23.93 | $23.77 | $23.90 | $23.90 | 77,494 |
| 2023-11-17 | $23.73 | $23.88 | $23.71 | $23.82 | $23.82 | 82,682 |
| 2023-11-16 | $23.64 | $23.70 | $23.59 | $23.67 | $23.67 | 86,141 |
| 2023-11-15 | $23.68 | $23.74 | $23.62 | $23.65 | $23.65 | 197,793 |
| 2023-11-14 | $23.51 | $23.72 | $23.51 | $23.66 | $23.66 | 149,842 |
| 2023-11-13 | $23.04 | $23.20 | $23.01 | $23.17 | $23.17 | 111,064 |
| 2023-11-10 | $23.04 | $23.06 | $22.83 | $23.06 | $23.06 | 117,463 |
| 2023-11-09 | $23.14 | $23.22 | $22.98 | $22.99 | $22.99 | 109,247 |
| 2023-11-08 | $22.97 | $23.03 | $22.91 | $22.93 | $22.93 | 195,754 |
| 2023-11-07 | $23.07 | $23.07 | $22.93 | $22.99 | $22.99 | 156,795 |
| 2023-11-06 | $23.20 | $23.20 | $23.08 | $23.10 | $23.10 | 195,066 |
| 2023-11-03 | $23.12 | $23.24 | $23.12 | $23.17 | $23.17 | 142,446 |
| 2023-11-02 | $22.79 | $22.95 | $22.79 | $22.92 | $22.92 | 154,970 |
| 2023-11-01 | $22.47 | $22.63 | $22.45 | $22.62 | $22.62 | 258,265 |
| 2023-10-31 | $22.39 | $22.44 | $22.32 | $22.43 | $22.43 | 144,999 |
| 2023-10-30 | $22.33 | $22.42 | $22.28 | $22.39 | $22.39 | 151,678 |
| 2023-10-27 | $22.33 | $22.33 | $22.05 | $22.12 | $22.12 | 137,394 |
| 2023-10-26 | $22.30 | $22.30 | $22.13 | $22.22 | $22.22 | 208,211 |
| 2023-10-25 | $22.29 | $22.41 | $22.24 | $22.30 | $22.30 | 304,171 |
| 2023-10-24 | $22.28 | $22.39 | $22.28 | $22.37 | $22.37 | 133,587 |
| 2023-10-23 | $22.17 | $22.39 | $22.15 | $22.25 | $22.25 | 236,784 |
| 2023-10-20 | $22.36 | $22.39 | $22.23 | $22.23 | $22.23 | 154,200 |
| 2023-10-19 | $22.50 | $22.65 | $22.44 | $22.46 | $22.46 | 181,783 |
| 2023-10-18 | $22.78 | $22.83 | $22.60 | $22.60 | $22.60 | 143,479 |
| 2023-10-17 | $22.81 | $23.01 | $22.81 | $22.92 | $22.92 | 329,039 |
| 2023-10-16 | $22.88 | $23.00 | $22.80 | $23.00 | $23.00 | 139,761 |
| 2023-10-13 | $22.91 | $22.95 | $22.76 | $22.81 | $22.81 | 106,101 |
| 2023-10-12 | $23.14 | $23.14 | $22.82 | $22.86 | $22.86 | 96,940 |
| 2023-10-11 | $23.19 | $23.24 | $23.06 | $23.16 | $23.16 | 147,189 |
| 2023-10-10 | $22.95 | $23.14 | $22.95 | $23.08 | $23.08 | 242,420 |
| 2023-10-09 | $22.69 | $22.84 | $22.65 | $22.83 | $22.83 | 48,698 |
| 2023-10-06 | $22.59 | $22.83 | $22.42 | $22.79 | $22.79 | 91,537 |
| 2023-10-05 | $22.48 | $22.62 | $22.48 | $22.60 | $22.60 | 74,993 |
| 2023-10-04 | $22.49 | $22.49 | $22.25 | $22.39 | $22.39 | 289,722 |
| 2023-10-03 | $22.50 | $22.50 | $22.33 | $22.37 | $22.37 | 467,363 |
| 2023-10-02 | $22.83 | $22.86 | $22.58 | $22.62 | $22.62 | 99,786 |
| 2023-09-29 | $23.26 | $23.26 | $22.98 | $23.00 | $23.00 | 127,876 |
| 2023-09-28 | $22.89 | $23.07 | $22.89 | $23.01 | $23.01 | 159,971 |
| 2023-09-27 | $23.09 | $23.09 | $22.80 | $22.90 | $22.90 | 98,964 |
| 2023-09-26 | $23.13 | $23.18 | $23.00 | $23.00 | $23.00 | 134,662 |
| 2023-09-25 | $23.27 | $23.30 | $23.16 | $23.29 | $23.29 | 233,992 |
| 2023-09-22 | $23.51 | $23.58 | $23.42 | $23.45 | $23.45 | 111,071 |
| 2023-09-21 | $23.54 | $23.61 | $23.44 | $23.45 | $23.45 | 126,646 |
| 2023-09-20 | $23.92 | $24.03 | $23.80 | $23.80 | $23.80 | 89,543 |
| 2023-09-19 | $23.89 | $23.89 | $23.76 | $23.79 | $23.79 | 93,798 |
| 2023-09-18 | $23.81 | $23.87 | $23.76 | $23.82 | $23.82 | 73,003 |
| 2023-09-15 | $23.98 | $23.98 | $23.83 | $23.83 | $23.83 | 60,366 |
| 2023-09-14 | $23.76 | $23.91 | $23.76 | $23.91 | $23.91 | 111,462 |
| 2023-09-13 | $23.55 | $23.61 | $23.51 | $23.54 | $23.54 | 94,087 |
| 2023-09-12 | $23.58 | $23.63 | $23.54 | $23.59 | $23.59 | 93,294 |
| 2023-09-11 | $23.58 | $23.67 | $23.55 | $23.66 | $23.66 | 102,110 |
| 2023-09-08 | $23.37 | $23.46 | $23.37 | $23.41 | $23.41 | 96,190 |
| 2023-09-07 | $23.43 | $23.44 | $23.34 | $23.37 | $23.37 | 87,039 |
| 2023-09-06 | $23.43 | $23.48 | $23.34 | $23.39 | $23.39 | 134,863 |
| 2023-09-05 | $23.58 | $23.58 | $23.41 | $23.41 | $23.41 | 81,447 |
| 2023-09-01 | $23.86 | $23.86 | $23.62 | $23.67 | $23.67 | 65,849 |
| 2023-08-31 | $23.83 | $23.83 | $23.64 | $23.67 | $23.67 | 96,872 |
| 2023-08-30 | $23.79 | $23.88 | $23.74 | $23.77 | $23.77 | 89,060 |
| 2023-08-29 | $23.48 | $23.77 | $23.47 | $23.76 | $23.76 | 108,003 |
| 2023-08-28 | $23.34 | $23.44 | $23.34 | $23.42 | $23.42 | 171,799 |
| 2023-08-25 | $23.26 | $23.27 | $23.07 | $23.22 | $23.22 | 96,989 |
| 2023-08-24 | $23.27 | $23.32 | $23.11 | $23.11 | $23.11 | 60,949 |
| 2023-08-23 | $23.25 | $23.43 | $23.25 | $23.39 | $23.39 | 68,877 |
| 2023-08-22 | $23.26 | $23.26 | $23.06 | $23.09 | $23.09 | 90,517 |
| 2023-08-21 | $23.22 | $23.23 | $23.10 | $23.19 | $23.19 | 146,108 |
| 2023-08-18 | $23.08 | $23.21 | $23.08 | $23.19 | $23.19 | 71,366 |
| 2023-08-17 | $23.36 | $23.39 | $23.16 | $23.16 | $23.16 | 116,411 |
| 2023-08-16 | $23.35 | $23.46 | $23.29 | $23.30 | $23.30 | 86,482 |
| 2023-08-15 | $23.59 | $23.59 | $23.37 | $23.41 | $23.41 | 85,489 |
| 2023-08-14 | $23.61 | $23.72 | $23.54 | $23.68 | $23.68 | 101,797 |
| 2023-08-11 | $23.74 | $23.80 | $23.69 | $23.72 | $23.72 | 71,441 |
| 2023-08-10 | $23.95 | $24.08 | $23.82 | $23.85 | $23.85 | 90,134 |
| 2023-08-09 | $23.77 | $23.85 | $23.74 | $23.77 | $23.77 | 119,963 |
| 2023-08-08 | $23.76 | $23.84 | $23.67 | $23.80 | $23.80 | 89,621 |
| 2023-08-07 | $23.98 | $24.00 | $23.87 | $23.98 | $23.98 | 105,011 |
| 2023-08-04 | $23.88 | $24.04 | $23.82 | $23.83 | $23.83 | 167,850 |
| 2023-08-03 | $23.73 | $23.89 | $23.72 | $23.83 | $23.83 | 188,718 |
| 2023-08-02 | $24.06 | $24.06 | $23.87 | $23.91 | $23.91 | 167,813 |
| 2023-08-01 | $24.49 | $24.49 | $24.30 | $24.36 | $24.36 | 130,019 |
| 2023-07-31 | $24.72 | $24.78 | $24.67 | $24.68 | $24.68 | 118,837 |
| 2023-07-28 | $24.84 | $24.84 | $24.69 | $24.72 | $24.72 | 159,928 |
| 2023-07-27 | $24.95 | $24.95 | $24.66 | $24.67 | $24.67 | 101,202 |
| 2023-07-26 | $24.65 | $24.92 | $24.65 | $24.85 | $24.85 | 121,464 |
| 2023-07-25 | $24.73 | $24.80 | $24.73 | $24.76 | $24.76 | 118,729 |
| 2023-07-24 | $24.62 | $24.72 | $24.60 | $24.67 | $24.67 | 111,732 |
| 2023-07-21 | $24.62 | $24.62 | $24.52 | $24.60 | $24.60 | 76,332 |
| 2023-07-20 | $24.56 | $24.64 | $24.53 | $24.56 | $24.56 | 73,188 |
| 2023-07-19 | $24.53 | $24.58 | $24.46 | $24.54 | $24.54 | 183,532 |
| 2023-07-18 | $24.44 | $24.55 | $24.40 | $24.51 | $24.51 | 108,594 |
| 2023-07-17 | $24.40 | $24.50 | $24.39 | $24.48 | $24.48 | 153,904 |
| 2023-07-14 | $24.63 | $24.63 | $24.50 | $24.52 | $24.52 | 135,858 |
| 2023-07-13 | $24.50 | $24.62 | $24.46 | $24.58 | $24.58 | 123,850 |
| 2023-07-12 | $24.08 | $24.25 | $24.07 | $24.22 | $24.22 | 139,785 |
| 2023-07-11 | $23.62 | $23.75 | $23.57 | $23.74 | $23.74 | 93,426 |
| 2023-07-10 | $23.50 | $23.57 | $23.49 | $23.54 | $23.54 | 122,256 |
| 2023-07-07 | $23.46 | $23.66 | $23.42 | $23.56 | $23.56 | 144,542 |
| 2023-07-06 | $23.56 | $23.56 | $23.36 | $23.44 | $23.44 | 133,092 |
| 2023-07-05 | $23.96 | $23.96 | $23.85 | $23.87 | $23.87 | 184,418 |
| 2023-07-03 | $24.08 | $24.12 | $24.06 | $24.10 | $24.10 | 69,499 |
| 2023-06-30 | $23.91 | $23.99 | $23.86 | $23.94 | $23.94 | 101,309 |
| 2023-06-29 | $23.67 | $23.74 | $23.65 | $23.73 | $23.73 | 121,223 |
| 2023-06-28 | $23.80 | $23.82 | $23.73 | $23.81 | $23.81 | 160,211 |
| 2023-06-27 | $23.73 | $23.89 | $23.71 | $23.84 | $23.84 | 199,746 |
| 2023-06-26 | $23.63 | $23.73 | $23.62 | $23.70 | $23.70 | 104,445 |
| 2023-06-23 | $23.63 | $23.65 | $23.50 | $23.60 | $23.60 | 100,210 |
| 2023-06-22 | $23.75 | $23.79 | $23.72 | $23.74 | $23.74 | 103,927 |
| 2023-06-21 | $23.86 | $23.95 | $23.74 | $23.88 | $23.88 | 64,485 |
| 2023-06-20 | $24.46 | $24.46 | $24.17 | $24.21 | $23.92 | 125,633 |
| 2023-06-16 | $24.61 | $24.61 | $24.45 | $24.46 | $24.46 | 82,201 |
| 2023-06-15 | $24.32 | $24.53 | $24.31 | $24.52 | $24.52 | 86,941 |
| 2023-06-14 | $24.19 | $24.28 | $24.09 | $24.16 | $24.16 | 108,518 |
| 2023-06-13 | $24.05 | $24.14 | $24.05 | $24.10 | $24.10 | 117,211 |
| 2023-06-12 | $23.95 | $23.95 | $23.85 | $23.89 | $23.89 | 268,786 |
| 2023-06-09 | $23.98 | $23.98 | $23.89 | $23.92 | $23.92 | 116,504 |
| 2023-06-08 | $23.83 | $23.94 | $23.81 | $23.94 | $23.94 | 138,490 |
| 2023-06-07 | $23.87 | $23.90 | $23.71 | $23.71 | $23.71 | 126,913 |
| 2023-06-06 | $23.74 | $23.88 | $23.73 | $23.88 | $23.88 | 115,030 |
| 2023-06-05 | $23.84 | $23.84 | $23.70 | $23.70 | $23.70 | 139,279 |
| 2023-06-02 | $23.75 | $23.87 | $23.75 | $23.87 | $23.87 | 93,681 |
| 2023-06-01 | $23.40 | $23.58 | $23.36 | $23.57 | $23.57 | 121,929 |
| 2023-05-31 | $23.29 | $23.33 | $23.15 | $23.33 | $23.33 | 120,007 |
| 2023-05-30 | $23.68 | $23.68 | $23.46 | $23.52 | $23.52 | 131,728 |
| 2023-05-26 | $23.52 | $23.66 | $23.52 | $23.60 | $23.60 | 96,296 |
| 2023-05-25 | $23.56 | $23.56 | $23.38 | $23.45 | $23.45 | 111,693 |
| 2023-05-24 | $23.79 | $23.79 | $23.62 | $23.64 | $23.64 | 168,672 |
| 2023-05-23 | $24.05 | $24.05 | $23.90 | $23.90 | $23.90 | 105,481 |
| 2023-05-22 | $24.15 | $24.21 | $24.13 | $24.16 | $24.16 | 75,500 |
| 2023-05-19 | $24.12 | $24.21 | $24.10 | $24.15 | $24.15 | 76,009 |
| 2023-05-18 | $24.11 | $24.11 | $23.92 | $24.02 | $24.02 | 118,576 |
| 2023-05-17 | $24.13 | $24.19 | $24.04 | $24.19 | $24.19 | 111,851 |
| 2023-05-16 | $24.31 | $24.35 | $24.09 | $24.09 | $24.09 | 100,353 |
| 2023-05-15 | $24.31 | $24.42 | $24.26 | $24.39 | $24.39 | 119,533 |
| 2023-05-12 | $24.28 | $24.30 | $24.12 | $24.19 | $24.19 | 142,434 |
| 2023-05-11 | $24.21 | $24.24 | $24.06 | $24.22 | $24.22 | 143,667 |
| 2023-05-10 | $24.52 | $24.52 | $24.30 | $24.43 | $24.43 | 155,941 |
| 2023-05-09 | $24.44 | $24.55 | $24.40 | $24.54 | $24.54 | 78,886 |
| 2023-05-08 | $24.70 | $24.70 | $24.58 | $24.60 | $24.60 | 83,167 |
| 2023-05-05 | $24.40 | $24.62 | $24.37 | $24.59 | $24.59 | 73,190 |
| 2023-05-04 | $24.22 | $24.36 | $24.21 | $24.31 | $24.31 | 118,712 |
| 2023-05-03 | $24.23 | $24.41 | $24.23 | $24.27 | $24.27 | 84,316 |
| 2023-05-02 | $24.23 | $24.23 | $24.07 | $24.19 | $24.19 | 96,404 |
| 2023-05-01 | $24.45 | $24.49 | $24.37 | $24.38 | $24.38 | 109,870 |
| 2023-04-28 | $24.32 | $24.44 | $24.27 | $24.40 | $24.40 | 108,562 |
| 2023-04-27 | $24.30 | $24.45 | $24.27 | $24.45 | $24.45 | 163,255 |
| 2023-04-26 | $24.32 | $24.33 | $24.15 | $24.20 | $24.20 | 177,701 |
| 2023-04-25 | $24.31 | $24.31 | $24.10 | $24.13 | $24.13 | 138,090 |
| 2023-04-24 | $24.37 | $24.38 | $24.30 | $24.36 | $24.36 | 147,097 |
| 2023-04-21 | $24.33 | $24.33 | $24.18 | $24.33 | $24.33 | 99,614 |
| 2023-04-20 | $24.30 | $24.37 | $24.26 | $24.29 | $24.29 | 95,834 |
| 2023-04-19 | $24.31 | $24.34 | $24.27 | $24.27 | $24.27 | 271,287 |
| 2023-04-18 | $24.26 | $24.33 | $24.25 | $24.29 | $24.29 | 266,342 |
| 2023-04-17 | $24.15 | $24.22 | $24.11 | $24.21 | $24.21 | 231,060 |
| 2023-04-14 | $24.30 | $24.30 | $24.06 | $24.13 | $24.13 | 168,885 |
| 2023-04-13 | $24.30 | $24.36 | $24.23 | $24.34 | $24.34 | 153,957 |
| 2023-04-12 | $24.27 | $24.31 | $24.15 | $24.18 | $24.18 | 99,508 |
| 2023-04-11 | $24.01 | $24.08 | $23.98 | $24.05 | $24.05 | 105,676 |
| 2023-04-10 | $23.82 | $24.02 | $23.76 | $23.92 | $23.92 | 224,979 |
| 2023-04-06 | $23.78 | $23.94 | $23.78 | $23.90 | $23.90 | 69,553 |
| 2023-04-05 | $23.79 | $23.79 | $23.68 | $23.78 | $23.78 | 156,135 |
| 2023-04-04 | $23.77 | $23.85 | $23.74 | $23.79 | $23.79 | 138,971 |
| 2023-04-03 | $23.64 | $23.80 | $23.61 | $23.79 | $23.79 | 202,277 |
| 2023-03-31 | $23.64 | $23.67 | $23.57 | $23.63 | $23.63 | 118,556 |
| 2023-03-30 | $23.51 | $23.56 | $23.47 | $23.52 | $23.52 | 117,215 |
| 2023-03-29 | $23.28 | $23.36 | $23.27 | $23.29 | $23.29 | 146,512 |
| 2023-03-28 | $23.11 | $23.17 | $23.06 | $23.15 | $23.15 | 89,497 |
| 2023-03-27 | $23.05 | $23.09 | $22.98 | $23.09 | $23.09 | 95,878 |
| 2023-03-24 | $22.88 | $22.95 | $22.76 | $22.95 | $22.95 | 73,487 |
| 2023-03-23 | $23.08 | $23.23 | $22.92 | $23.01 | $23.01 | 310,035 |
| 2023-03-22 | $23.03 | $23.28 | $22.94 | $22.96 | $22.96 | 81,342 |
| 2023-03-21 | $22.94 | $23.04 | $22.90 | $22.96 | $22.96 | 86,382 |
| 2023-03-20 | $22.75 | $22.90 | $22.70 | $22.80 | $22.80 | 200,461 |
| 2023-03-17 | $22.70 | $22.70 | $22.46 | $22.52 | $22.52 | 428,719 |
| 2023-03-16 | $22.35 | $22.73 | $22.35 | $22.69 | $22.69 | 102,852 |
| 2023-03-15 | $22.50 | $22.54 | $22.26 | $22.48 | $22.48 | 402,374 |
| 2023-03-14 | $22.89 | $23.00 | $22.83 | $23.00 | $23.00 | 166,930 |
| 2023-03-13 | $22.71 | $22.87 | $22.65 | $22.71 | $22.71 | 270,618 |
| 2023-03-10 | $22.90 | $22.99 | $22.71 | $22.71 | $22.71 | 187,228 |
| 2023-03-09 | $22.97 | $23.05 | $22.80 | $22.86 | $22.86 | 299,271 |
| 2023-03-08 | $22.92 | $23.01 | $22.88 | $22.93 | $22.93 | 134,047 |
| 2023-03-07 | $23.23 | $23.24 | $22.82 | $22.88 | $22.88 | 352,095 |
| 2023-03-06 | $23.29 | $23.35 | $23.24 | $23.27 | $23.27 | 126,041 |
| 2023-03-03 | $23.19 | $23.39 | $23.18 | $23.35 | $23.35 | 156,017 |
| 2023-03-02 | $23.02 | $23.15 | $22.96 | $23.14 | $23.14 | 116,973 |
| 2023-03-01 | $23.08 | $23.08 | $22.95 | $23.05 | $23.05 | 147,374 |
| 2023-02-28 | $23.08 | $23.08 | $22.87 | $22.93 | $22.93 | 108,788 |
| 2023-02-27 | $23.16 | $23.19 | $23.09 | $23.11 | $23.11 | 216,268 |
| 2023-02-24 | $23.00 | $23.05 | $22.90 | $23.02 | $23.02 | 262,155 |
| 2023-02-23 | $23.35 | $23.35 | $23.14 | $23.31 | $23.31 | 143,375 |
| 2023-02-22 | $23.41 | $23.41 | $23.24 | $23.30 | $23.30 | 119,409 |
| 2023-02-21 | $23.51 | $23.56 | $23.37 | $23.41 | $23.41 | 264,766 |
| 2023-02-17 | $23.34 | $23.57 | $23.31 | $23.55 | $23.55 | 174,031 |
| 2023-02-16 | $23.33 | $23.53 | $23.28 | $23.42 | $23.42 | 132,093 |
| 2023-02-15 | $23.38 | $23.48 | $23.29 | $23.46 | $23.46 | 141,611 |
| 2023-02-14 | $23.48 | $23.64 | $23.38 | $23.54 | $23.54 | 219,386 |
| 2023-02-13 | $23.38 | $23.53 | $23.35 | $23.52 | $23.52 | 166,305 |
| 2023-02-10 | $23.33 | $23.34 | $23.21 | $23.32 | $23.32 | 261,967 |
| 2023-02-09 | $23.51 | $23.52 | $23.28 | $23.31 | $23.31 | 258,463 |
| 2023-02-08 | $23.43 | $23.45 | $23.30 | $23.33 | $23.33 | 144,814 |
| 2023-02-07 | $23.28 | $23.51 | $23.20 | $23.47 | $23.47 | 191,708 |
| 2023-02-06 | $23.44 | $23.45 | $23.31 | $23.43 | $23.43 | 181,051 |
| 2023-02-03 | $23.65 | $23.73 | $23.52 | $23.58 | $23.58 | 216,695 |
| 2023-02-02 | $23.92 | $24.02 | $23.72 | $23.89 | $23.89 | 363,003 |
| 2023-02-01 | $23.86 | $24.04 | $23.62 | $23.96 | $23.96 | 298,012 |
| 2023-01-31 | $23.74 | $23.87 | $23.61 | $23.86 | $23.86 | 367,628 |
| 2023-01-30 | $23.81 | $23.86 | $23.73 | $23.74 | $23.74 | 265,364 |
| 2023-01-27 | $23.90 | $23.97 | $23.79 | $23.89 | $23.89 | 208,119 |
| 2023-01-26 | $24.06 | $24.06 | $23.89 | $24.05 | $24.05 | 189,768 |
| 2023-01-25 | $23.81 | $24.00 | $23.76 | $24.00 | $24.00 | 209,376 |
| 2023-01-24 | $23.86 | $23.92 | $23.72 | $23.92 | $23.92 | 441,156 |
| 2023-01-23 | $23.78 | $23.92 | $23.73 | $23.88 | $23.88 | 475,202 |
| 2023-01-20 | $23.74 | $23.89 | $23.62 | $23.88 | $23.88 | 393,882 |
| 2023-01-19 | $23.58 | $23.74 | $23.54 | $23.74 | $23.74 | 459,306 |
| 2023-01-18 | $23.90 | $23.92 | $23.57 | $23.57 | $23.57 | 219,060 |
| 2023-01-17 | $23.65 | $23.76 | $23.61 | $23.73 | $23.73 | 2,309,097 |
| 2023-01-13 | $23.37 | $23.60 | $23.37 | $23.57 | $23.57 | 266,589 |
| 2023-01-12 | $23.39 | $23.56 | $23.18 | $23.52 | $23.52 | 221,976 |
| 2023-01-11 | $23.17 | $23.21 | $23.09 | $23.21 | $23.21 | 780,069 |
| 2023-01-10 | $23.12 | $23.17 | $23.03 | $23.17 | $23.17 | 537,995 |
| 2023-01-09 | $23.21 | $23.30 | $23.11 | $23.12 | $23.12 | 305,947 |
| 2023-01-06 | $22.74 | $23.13 | $22.61 | $23.10 | $23.10 | 250,150 |
| 2023-01-05 | $22.64 | $22.66 | $22.53 | $22.61 | $22.61 | 261,240 |
| 2023-01-04 | $22.83 | $22.90 | $22.69 | $22.85 | $22.85 | 288,220 |
| 2023-01-03 | $22.56 | $22.64 | $22.42 | $22.52 | $22.52 | 437,350 |
| 2022-12-30 | $22.49 | $22.55 | $22.33 | $22.42 | $22.42 | 212,603 |
| 2022-12-29 | $22.54 | $22.64 | $22.52 | $22.58 | $22.58 | 181,831 |
| 2022-12-28 | $22.59 | $22.59 | $22.31 | $22.32 | $22.32 | 354,400 |
| 2022-12-27 | $22.44 | $22.57 | $22.44 | $22.50 | $22.50 | 210,800 |
| 2022-12-23 | $22.33 | $22.45 | $22.29 | $22.44 | $22.44 | 137,456 |
| 2022-12-22 | $22.33 | $22.33 | $22.11 | $22.30 | $22.30 | 407,072 |
| 2022-12-21 | $22.32 | $22.47 | $22.29 | $22.42 | $22.42 | 391,537 |
| 2022-12-20 | $22.17 | $22.28 | $22.14 | $22.20 | $22.20 | 627,662 |
| 2022-12-19 | $22.27 | $22.29 | $22.06 | $22.11 | $22.11 | 363,007 |
| 2022-12-16 | $22.22 | $22.33 | $22.13 | $22.22 | $22.22 | 1,569,368 |
| 2022-12-15 | $22.60 | $22.60 | $22.25 | $22.35 | $22.35 | 413,649 |
| 2022-12-14 | $22.87 | $22.98 | $22.65 | $22.83 | $22.83 | 368,885 |
| 2022-12-13 | $23.08 | $23.11 | $22.78 | $22.84 | $22.84 | 291,184 |
| 2022-12-12 | $22.71 | $22.71 | $22.55 | $22.68 | $22.68 | 156,733 |
| 2022-12-09 | $22.72 | $22.84 | $22.65 | $22.67 | $22.67 | 259,783 |
| 2022-12-08 | $22.59 | $22.71 | $22.54 | $22.67 | $22.67 | 72,550 |
| 2022-12-07 | $22.68 | $22.74 | $22.60 | $22.67 | $22.67 | 451,490 |
| 2022-12-06 | $23.31 | $23.31 | $23.11 | $23.29 | $22.70 | 477,842 |
| 2022-12-05 | $23.42 | $23.50 | $23.18 | $23.21 | $22.63 | 89,747 |
| 2022-12-02 | $23.31 | $23.56 | $23.30 | $23.50 | $22.91 | 98,466 |
| 2022-12-01 | $23.47 | $23.54 | $23.38 | $23.43 | $22.84 | 152,968 |
| 2022-11-30 | $23.06 | $23.33 | $22.86 | $23.18 | $22.60 | 218,438 |
| 2022-11-29 | $22.86 | $22.99 | $22.80 | $22.85 | $22.27 | 91,582 |
| 2022-11-28 | $22.97 | $23.06 | $22.78 | $22.81 | $22.24 | 78,515 |
| 2022-11-25 | $23.02 | $23.13 | $23.02 | $23.11 | $22.53 | 39,071 |
| 2022-11-23 | $22.79 | $22.97 | $22.79 | $22.96 | $22.96 | 68,908 |
| 2022-11-22 | $22.65 | $22.78 | $22.59 | $22.78 | $22.78 | 115,999 |
| 2022-11-21 | $22.45 | $22.52 | $22.37 | $22.50 | $22.50 | 315,867 |
| 2022-11-18 | $22.67 | $22.70 | $22.58 | $22.61 | $22.61 | 108,181 |
| 2022-11-17 | $22.32 | $22.59 | $22.32 | $22.59 | $22.59 | 126,315 |
| 2022-11-16 | $22.61 | $22.61 | $22.50 | $22.58 | $22.58 | 88,416 |
| 2022-11-15 | $22.69 | $22.69 | $22.29 | $22.53 | $22.53 | 488,593 |
| 2022-11-14 | $22.46 | $22.60 | $22.39 | $22.39 | $22.39 | 168,784 |
| 2022-11-11 | $22.41 | $22.60 | $22.28 | $22.54 | $22.54 | 135,490 |
| 2022-11-10 | $22.12 | $22.38 | $22.07 | $22.34 | $22.34 | 211,078 |
| 2022-11-09 | $21.57 | $21.66 | $21.44 | $21.48 | $21.48 | 170,524 |
| 2022-11-08 | $21.59 | $21.75 | $21.51 | $21.66 | $21.66 | 184,387 |
| 2022-11-07 | $21.51 | $21.53 | $21.38 | $21.43 | $21.43 | 349,626 |
| 2022-11-04 | $21.25 | $21.44 | $21.16 | $21.43 | $21.43 | 210,688 |
| 2022-11-03 | $20.59 | $20.77 | $20.56 | $20.71 | $20.71 | 180,508 |
| 2022-11-02 | $21.18 | $21.40 | $20.88 | $20.91 | $20.91 | 233,557 |
| 2022-11-01 | $21.31 | $21.35 | $21.05 | $21.16 | $21.16 | 370,686 |
| 2022-10-31 | $20.92 | $21.02 | $20.91 | $20.95 | $20.95 | 205,590 |
| 2022-10-28 | $20.92 | $21.13 | $20.90 | $21.13 | $21.13 | 166,306 |
| 2022-10-27 | $21.11 | $21.17 | $20.99 | $21.05 | $21.05 | 109,799 |
| 2022-10-26 | $20.91 | $21.20 | $20.91 | $21.12 | $21.12 | 128,817 |
| 2022-10-25 | $20.57 | $20.89 | $20.57 | $20.88 | $20.88 | 140,004 |
| 2022-10-24 | $20.45 | $20.61 | $20.37 | $20.47 | $20.47 | 147,376 |
| 2022-10-21 | $20.06 | $20.56 | $20.01 | $20.56 | $20.56 | 258,959 |
| 2022-10-20 | $20.32 | $20.47 | $20.17 | $20.19 | $20.19 | 305,354 |
| 2022-10-19 | $20.19 | $20.34 | $20.15 | $20.28 | $20.28 | 206,814 |
| 2022-10-18 | $20.51 | $20.53 | $20.31 | $20.45 | $20.45 | 186,684 |
| 2022-10-17 | $20.29 | $20.43 | $20.29 | $20.36 | $20.36 | 141,335 |
| 2022-10-14 | $20.28 | $20.35 | $19.88 | $19.88 | $19.88 | 279,909 |
| 2022-10-13 | $19.55 | $20.30 | $19.53 | $20.23 | $20.23 | 337,231 |
| 2022-10-12 | $19.90 | $19.93 | $19.83 | $19.83 | $19.83 | 284,528 |
| 2022-10-11 | $20.13 | $20.23 | $19.87 | $19.94 | $19.94 | 224,956 |
| 2022-10-10 | $20.15 | $20.20 | $20.04 | $20.14 | $20.14 | 200,014 |
| 2022-10-07 | $20.33 | $20.33 | $20.05 | $20.13 | $20.13 | 306,930 |
| 2022-10-06 | $20.52 | $20.52 | $20.30 | $20.34 | $20.34 | 256,796 |
| 2022-10-05 | $20.70 | $20.84 | $20.54 | $20.75 | $20.75 | 248,845 |
| 2022-10-04 | $20.75 | $21.03 | $20.75 | $21.03 | $21.03 | 323,315 |
| 2022-10-03 | $20.15 | $20.44 | $20.15 | $20.36 | $20.36 | 420,219 |
| 2022-09-30 | $20.07 | $20.21 | $19.94 | $20.01 | $20.01 | 319,342 |
| 2022-09-29 | $20.12 | $20.16 | $19.89 | $20.16 | $20.16 | 226,536 |
| 2022-09-28 | $19.88 | $20.33 | $19.81 | $20.30 | $20.30 | 218,867 |
| 2022-09-27 | $20.07 | $20.12 | $19.72 | $19.80 | $19.80 | 198,409 |
| 2022-09-26 | $20.11 | $20.19 | $19.88 | $19.97 | $19.97 | 234,036 |
| 2022-09-23 | $20.49 | $20.49 | $20.18 | $20.27 | $20.27 | 301,509 |
| 2022-09-22 | $20.99 | $21.01 | $20.87 | $20.95 | $20.95 | 136,116 |
| 2022-09-21 | $21.21 | $21.30 | $20.90 | $20.91 | $20.91 | 280,810 |
| 2022-09-20 | $21.31 | $21.32 | $21.10 | $21.22 | $21.22 | 86,708 |
| 2022-09-19 | $21.26 | $21.55 | $21.25 | $21.53 | $21.53 | 106,452 |
| 2022-09-16 | $21.40 | $21.52 | $21.36 | $21.49 | $21.49 | 59,393 |
| 2022-09-15 | $21.65 | $21.76 | $21.58 | $21.58 | $21.58 | 82,160 |
| 2022-09-14 | $21.72 | $21.80 | $21.63 | $21.69 | $21.69 | 140,443 |
| 2022-09-13 | $22.08 | $22.13 | $21.74 | $21.76 | $21.76 | 95,852 |
| 2022-09-12 | $22.33 | $22.43 | $22.29 | $22.39 | $22.39 | 1,912,213 |
| 2022-09-09 | $21.87 | $22.04 | $21.87 | $22.04 | $22.04 | 119,332 |
| 2022-09-08 | $21.31 | $21.54 | $21.28 | $21.51 | $21.51 | 114,540 |
| 2022-09-07 | $21.20 | $21.52 | $21.20 | $21.52 | $21.52 | 189,259 |
| 2022-09-06 | $21.48 | $21.48 | $21.25 | $21.27 | $21.27 | 194,654 |
| 2022-09-02 | $21.58 | $21.69 | $21.30 | $21.36 | $21.36 | 188,966 |
| 2022-09-01 | $21.46 | $21.46 | $21.26 | $21.41 | $21.41 | 272,141 |
| 2022-08-31 | $21.79 | $21.81 | $21.59 | $21.59 | $21.59 | 302,281 |
| 2022-08-30 | $22.10 | $22.15 | $21.81 | $21.84 | $21.84 | 320,157 |
| 2022-08-29 | $22.07 | $22.16 | $22.03 | $22.10 | $22.10 | 143,042 |
| 2022-08-26 | $22.55 | $22.55 | $22.05 | $22.06 | $22.06 | 261,050 |
| 2022-08-25 | $22.36 | $22.51 | $22.31 | $22.49 | $22.49 | 156,024 |
| 2022-08-24 | $22.22 | $22.31 | $22.19 | $22.27 | $22.27 | 158,943 |
| 2022-08-23 | $22.27 | $22.44 | $22.27 | $22.35 | $22.35 | 252,077 |
| 2022-08-22 | $22.50 | $22.50 | $22.34 | $22.37 | $22.37 | 182,004 |
| 2022-08-19 | $22.66 | $22.70 | $22.57 | $22.65 | $22.65 | 243,171 |
| 2022-08-18 | $22.90 | $22.90 | $22.74 | $22.81 | $22.81 | 123,669 |
| 2022-08-17 | $22.86 | $23.00 | $22.81 | $22.91 | $22.91 | 126,990 |
| 2022-08-16 | $22.79 | $23.05 | $22.79 | $23.02 | $23.02 | 177,772 |
| 2022-08-15 | $22.81 | $22.88 | $22.76 | $22.83 | $22.83 | 185,279 |
| 2022-08-12 | $22.87 | $22.98 | $22.80 | $22.98 | $22.98 | 120,559 |
| 2022-08-11 | $22.96 | $23.03 | $22.86 | $22.91 | $22.91 | 140,895 |
| 2022-08-10 | $22.88 | $22.99 | $22.84 | $22.92 | $22.92 | 111,146 |
| 2022-08-09 | $22.63 | $22.68 | $22.58 | $22.58 | $22.58 | 226,503 |
| 2022-08-08 | $22.67 | $22.76 | $22.59 | $22.64 | $22.64 | 107,363 |
| 2022-08-05 | $22.40 | $22.60 | $22.39 | $22.56 | $22.56 | 184,617 |
| 2022-08-04 | $22.49 | $22.55 | $22.46 | $22.55 | $22.55 | 117,020 |
| 2022-08-03 | $22.50 | $22.52 | $22.34 | $22.49 | $22.49 | 227,606 |
| 2022-08-02 | $22.70 | $22.70 | $22.47 | $22.49 | $22.49 | 256,163 |
| 2022-08-01 | $22.78 | $22.80 | $22.67 | $22.74 | $22.74 | 135,769 |
| 2022-07-29 | $22.55 | $22.76 | $22.51 | $22.75 | $22.75 | 288,894 |
| 2022-07-28 | $22.48 | $22.59 | $22.31 | $22.54 | $22.54 | 192,697 |
| 2022-07-27 | $22.33 | $22.55 | $22.20 | $22.48 | $22.48 | 232,538 |
| 2022-07-26 | $22.26 | $22.31 | $22.20 | $22.26 | $22.26 | 192,113 |
| 2022-07-25 | $22.41 | $22.42 | $22.32 | $22.39 | $22.39 | 84,313 |
| 2022-07-22 | $22.27 | $22.40 | $22.13 | $22.19 | $22.19 | 159,782 |
| 2022-07-21 | $22.07 | $22.23 | $22.05 | $22.21 | $22.21 | 339,255 |
| 2022-07-20 | $22.37 | $22.37 | $22.14 | $22.19 | $22.19 | 145,259 |
| 2022-07-19 | $22.31 | $22.41 | $22.29 | $22.38 | $22.38 | 189,884 |
| 2022-07-18 | $22.05 | $22.18 | $21.96 | $21.98 | $21.98 | 204,813 |
| 2022-07-15 | $21.74 | $21.88 | $21.67 | $21.86 | $21.86 | 219,458 |
| 2022-07-14 | $21.50 | $21.59 | $21.30 | $21.59 | $21.59 | 573,495 |
| 2022-07-13 | $21.81 | $22.02 | $21.75 | $21.96 | $21.96 | 229,686 |
| 2022-07-12 | $22.03 | $22.17 | $22.00 | $22.05 | $22.05 | 138,950 |
| 2022-07-11 | $22.05 | $22.11 | $21.98 | $22.01 | $22.01 | 188,537 |
| 2022-07-08 | $22.21 | $22.30 | $22.11 | $22.21 | $22.21 | 146,872 |
| 2022-07-07 | $22.21 | $22.31 | $22.21 | $22.27 | $22.27 | 95,073 |
| 2022-07-06 | $22.06 | $22.10 | $21.92 | $22.08 | $22.08 | 140,543 |
| 2022-07-05 | $22.04 | $22.10 | $21.84 | $22.10 | $22.10 | 264,501 |
| 2022-07-01 | $22.36 | $22.61 | $22.28 | $22.61 | $22.61 | 127,600 |
| 2022-06-30 | $22.29 | $22.52 | $22.20 | $22.49 | $22.49 | 373,345 |
| 2022-06-29 | $22.74 | $22.74 | $22.60 | $22.62 | $22.62 | 220,862 |
| 2022-06-28 | $22.85 | $22.97 | $22.69 | $22.73 | $22.73 | 223,687 |
| 2022-06-27 | $22.67 | $22.83 | $22.65 | $22.73 | $22.73 | 200,088 |
| 2022-06-24 | $22.48 | $22.74 | $22.42 | $22.74 | $22.74 | 191,446 |
| 2022-06-23 | $22.31 | $22.34 | $22.07 | $22.27 | $22.27 | 383,635 |
| 2022-06-22 | $22.30 | $22.47 | $22.25 | $22.33 | $22.33 | 305,502 |
| 2022-06-21 | $22.70 | $22.78 | $22.67 | $22.74 | $22.50 | 270,160 |
| 2022-06-17 | $22.58 | $22.62 | $22.33 | $22.40 | $22.16 | 155,560 |
| 2022-06-16 | $22.58 | $22.71 | $22.42 | $22.63 | $22.39 | 336,956 |
| 2022-06-15 | $22.87 | $23.06 | $22.65 | $22.95 | $22.71 | 237,764 |
| 2022-06-14 | $22.76 | $22.80 | $22.35 | $22.53 | $22.29 | 339,303 |
| 2022-06-13 | $22.94 | $23.02 | $22.74 | $22.81 | $22.57 | 261,793 |
| 2022-06-10 | $23.45 | $23.46 | $23.26 | $23.38 | $23.13 | 196,233 |
| 2022-06-09 | $24.08 | $24.16 | $23.76 | $23.79 | $23.54 | 261,292 |
| 2022-06-08 | $24.35 | $24.39 | $24.21 | $24.23 | $23.98 | 184,188 |
| 2022-06-07 | $24.33 | $24.62 | $24.28 | $24.62 | $24.36 | 178,608 |
| 2022-06-06 | $24.72 | $24.74 | $24.51 | $24.55 | $24.29 | 145,906 |
| 2022-06-03 | $24.59 | $24.59 | $24.45 | $24.49 | $24.23 | 159,931 |
| 2022-06-02 | $24.58 | $24.74 | $24.44 | $24.73 | $24.47 | 187,164 |
| 2022-06-01 | $24.67 | $24.67 | $24.25 | $24.39 | $24.13 | 296,381 |
| 2022-05-31 | $24.57 | $24.68 | $24.51 | $24.59 | $24.33 | 298,516 |
| 2022-05-27 | $24.60 | $24.64 | $24.54 | $24.64 | $24.38 | 157,817 |
| 2022-05-26 | $24.36 | $24.56 | $24.36 | $24.53 | $24.27 | 264,586 |
| 2022-05-25 | $24.26 | $24.49 | $24.26 | $24.43 | $24.17 | 266,937 |
| 2022-05-24 | $24.24 | $24.37 | $24.12 | $24.32 | $24.06 | 291,104 |
| 2022-05-23 | $24.22 | $24.42 | $24.18 | $24.36 | $24.10 | 163,030 |
| 2022-05-20 | $24.08 | $24.11 | $23.79 | $24.04 | $23.79 | 208,628 |
| 2022-05-19 | $23.67 | $23.98 | $23.67 | $23.88 | $23.63 | 267,093 |
| 2022-05-18 | $24.06 | $24.07 | $23.74 | $23.77 | $23.52 | 254,259 |
| 2022-05-17 | $24.14 | $24.18 | $24.03 | $24.17 | $23.92 | 265,728 |
| 2022-05-16 | $23.68 | $23.87 | $23.60 | $23.79 | $23.54 | 235,292 |
| 2022-05-13 | $23.50 | $23.70 | $23.44 | $23.70 | $23.45 | 189,800 |
| 2022-05-12 | $23.22 | $23.34 | $23.04 | $23.21 | $22.97 | 355,668 |
| 2022-05-11 | $23.58 | $23.79 | $23.42 | $23.42 | $23.17 | 232,058 |
| 2022-05-10 | $23.80 | $23.80 | $23.45 | $23.59 | $23.34 | 1,566,797 |
| 2022-05-09 | $23.67 | $23.69 | $23.45 | $23.52 | $23.27 | 154,991 |
| 2022-05-06 | $24.00 | $24.03 | $23.83 | $23.95 | $23.70 | 242,257 |
| 2022-05-05 | $24.48 | $24.48 | $24.00 | $24.17 | $23.92 | 205,727 |
| 2022-05-04 | $24.47 | $24.87 | $24.34 | $24.83 | $24.57 | 175,506 |
| 2022-05-03 | $24.48 | $24.52 | $24.38 | $24.48 | $24.22 | 458,720 |
| 2022-05-02 | $24.39 | $24.40 | $24.10 | $24.33 | $24.07 | 245,110 |
| 2022-04-29 | $24.70 | $24.77 | $24.39 | $24.39 | $24.13 | 263,998 |
| 2022-04-28 | $24.47 | $24.63 | $24.33 | $24.60 | $24.34 | 253,632 |
| 2022-04-27 | $24.39 | $24.49 | $24.29 | $24.39 | $24.13 | 191,656 |
| 2022-04-26 | $24.66 | $24.66 | $24.26 | $24.26 | $24.00 | 241,664 |
| 2022-04-25 | $24.73 | $24.83 | $24.50 | $24.82 | $24.56 | 264,307 |
| 2022-04-22 | $25.26 | $25.26 | $24.93 | $24.96 | $24.70 | 547,711 |
| 2022-04-21 | $25.67 | $25.67 | $25.27 | $25.28 | $25.01 | 168,270 |
| 2022-04-20 | $25.61 | $25.68 | $25.54 | $25.61 | $25.34 | 155,047 |
| 2022-04-19 | $25.45 | $25.54 | $25.41 | $25.54 | $25.27 | 230,252 |
| 2022-04-18 | $25.68 | $25.74 | $25.57 | $25.57 | $25.30 | 152,327 |
| 2022-04-14 | $25.76 | $25.80 | $25.65 | $25.72 | $25.45 | 157,958 |
| 2022-04-13 | $25.59 | $25.77 | $25.57 | $25.77 | $25.50 | 80,099 |
| 2022-04-12 | $25.83 | $25.83 | $25.61 | $25.63 | $25.36 | 210,732 |
| 2022-04-11 | $25.89 | $25.91 | $25.77 | $25.78 | $25.51 | 112,224 |
| 2022-04-08 | $25.82 | $26.01 | $25.80 | $25.94 | $25.67 | 96,056 |
| 2022-04-07 | $25.75 | $25.83 | $25.59 | $25.77 | $25.50 | 87,950 |
| 2022-04-06 | $25.74 | $25.84 | $25.67 | $25.74 | $25.47 | 140,299 |
| 2022-04-05 | $25.97 | $26.05 | $25.78 | $25.82 | $25.55 | 117,457 |
| 2022-04-04 | $25.90 | $25.96 | $25.80 | $25.95 | $25.68 | 186,226 |
| 2022-04-01 | $25.86 | $25.90 | $25.73 | $25.90 | $25.63 | 170,200 |
| 2022-03-31 | $25.86 | $25.90 | $25.66 | $25.68 | $25.41 | 201,275 |
| 2022-03-30 | $25.96 | $26.06 | $25.91 | $25.95 | $25.68 | 178,976 |
| 2022-03-29 | $26.08 | $26.08 | $25.81 | $25.99 | $25.72 | 388,533 |
| 2022-03-28 | $25.70 | $25.73 | $25.58 | $25.73 | $25.46 | 86,294 |
| 2022-03-25 | $25.69 | $25.81 | $25.63 | $25.81 | $25.54 | 191,226 |
| 2022-03-24 | $25.54 | $25.68 | $25.51 | $25.63 | $25.36 | 117,875 |
| 2022-03-23 | $25.47 | $25.50 | $25.39 | $25.42 | $25.15 | 115,046 |
| 2022-03-22 | $25.64 | $25.66 | $25.55 | $25.61 | $25.34 | 120,990 |
| 2022-03-21 | $25.48 | $25.53 | $25.35 | $25.41 | $25.14 | 246,377 |
| 2022-03-18 | $25.22 | $25.47 | $25.20 | $25.47 | $25.20 | 212,002 |
| 2022-03-17 | $25.16 | $25.45 | $25.14 | $25.38 | $25.11 | 214,416 |
| 2022-03-16 | $25.05 | $25.25 | $24.89 | $25.25 | $24.98 | 306,025 |
| 2022-03-15 | $24.75 | $24.86 | $24.65 | $24.85 | $24.59 | 135,888 |
| 2022-03-14 | $24.74 | $24.85 | $24.58 | $24.61 | $24.35 | 167,885 |
| 2022-03-11 | $24.91 | $24.92 | $24.60 | $24.62 | $24.36 | 170,155 |
| 2022-03-10 | $24.76 | $24.94 | $24.72 | $24.78 | $24.52 | 151,656 |
| 2022-03-09 | $24.95 | $25.13 | $24.76 | $25.02 | $24.76 | 173,187 |
| 2022-03-08 | $24.39 | $24.66 | $24.17 | $24.31 | $24.05 | 323,129 |
| 2022-03-07 | $24.64 | $24.64 | $24.13 | $24.23 | $23.97 | 268,330 |
| 2022-03-04 | $24.80 | $24.80 | $24.55 | $24.78 | $24.52 | 262,588 |
| 2022-03-03 | $25.49 | $25.49 | $25.13 | $25.20 | $24.93 | 183,261 |
| 2022-03-02 | $25.40 | $25.54 | $25.27 | $25.52 | $25.25 | 135,283 |
| 2022-03-01 | $25.57 | $25.59 | $25.13 | $25.23 | $24.96 | 189,119 |
| 2022-02-28 | $25.52 | $25.69 | $25.45 | $25.62 | $25.35 | 174,386 |
| 2022-02-25 | $25.31 | $25.69 | $25.28 | $25.69 | $25.42 | 284,816 |
| 2022-02-24 | $25.05 | $25.05 | $24.64 | $25.01 | $24.75 | 462,697 |
| 2022-02-23 | $25.84 | $25.87 | $25.53 | $25.60 | $25.33 | 153,180 |
| 2022-02-22 | $25.71 | $25.72 | $25.49 | $25.67 | $25.40 | 166,378 |
| 2022-02-18 | $26.05 | $26.05 | $25.85 | $25.92 | $25.65 | 181,756 |
| 2022-02-17 | $26.14 | $26.14 | $25.94 | $26.03 | $25.76 | 133,443 |
| 2022-02-16 | $26.14 | $26.36 | $26.13 | $26.31 | $26.03 | 174,562 |
| 2022-02-15 | $26.13 | $26.24 | $26.07 | $26.23 | $25.95 | 462,915 |
| 2022-02-14 | $26.06 | $26.06 | $25.77 | $25.93 | $25.66 | 195,213 |
| 2022-02-11 | $26.28 | $26.35 | $26.02 | $26.13 | $25.85 | 182,823 |
| 2022-02-10 | $26.15 | $26.40 | $26.10 | $26.14 | $25.86 | 342,571 |
| 2022-02-09 | $26.46 | $26.46 | $26.30 | $26.34 | $26.06 | 338,657 |
| 2022-02-08 | $26.10 | $26.24 | $26.05 | $26.19 | $25.91 | 179,152 |
| 2022-02-07 | $25.95 | $26.10 | $25.91 | $25.98 | $25.71 | 154,225 |
| 2022-02-04 | $25.87 | $25.97 | $25.75 | $25.85 | $25.58 | 168,271 |
| 2022-02-03 | $26.06 | $26.10 | $25.99 | $26.01 | $25.74 | 261,557 |
| 2022-02-02 | $26.01 | $26.12 | $25.94 | $26.08 | $25.81 | 177,660 |
| 2022-02-01 | $25.90 | $25.94 | $25.75 | $25.94 | $25.66 | 287,286 |
| 2022-01-31 | $25.58 | $25.82 | $25.56 | $25.81 | $25.53 | 227,204 |
| 2022-01-28 | $25.47 | $25.65 | $25.39 | $25.65 | $25.38 | 192,847 |
| 2022-01-27 | $25.65 | $25.77 | $25.48 | $25.59 | $25.32 | 277,771 |
| 2022-01-26 | $25.86 | $25.86 | $25.38 | $25.50 | $25.23 | 242,791 |
| 2022-01-25 | $25.55 | $25.84 | $25.38 | $25.76 | $25.49 | 265,384 |
| 2022-01-24 | $25.55 | $25.65 | $25.14 | $25.63 | $25.36 | 296,188 |
| 2022-01-21 | $25.97 | $25.97 | $25.70 | $25.73 | $25.46 | 153,518 |
| 2022-01-20 | $26.22 | $26.28 | $25.99 | $25.99 | $25.72 | 150,203 |
| 2022-01-19 | $26.23 | $26.24 | $26.09 | $26.12 | $25.85 | 217,549 |
| 2022-01-18 | $26.10 | $26.15 | $26.01 | $26.04 | $25.77 | 102,636 |
| 2022-01-14 | $26.19 | $26.27 | $26.12 | $26.25 | $25.97 | 157,111 |
| 2022-01-13 | $26.31 | $26.37 | $26.22 | $26.22 | $25.94 | 159,572 |
| 2022-01-12 | $26.15 | $26.23 | $26.08 | $26.23 | $25.95 | 117,176 |
| 2022-01-11 | $25.83 | $26.05 | $25.78 | $26.05 | $25.78 | 129,798 |
| 2022-01-10 | $25.69 | $25.78 | $25.60 | $25.78 | $25.51 | 98,057 |
| 2022-01-07 | $25.62 | $25.84 | $25.62 | $25.83 | $25.56 | 115,454 |
| 2022-01-06 | $25.67 | $25.75 | $25.61 | $25.63 | $25.36 | 100,981 |
| 2022-01-05 | $25.85 | $25.93 | $25.66 | $25.66 | $25.39 | 296,408 |
| 2022-01-04 | $25.70 | $25.83 | $25.66 | $25.79 | $25.51 | 209,262 |
| 2022-01-03 | $25.69 | $25.77 | $25.62 | $25.77 | $25.50 | 257,473 |
| 2021-12-31 | $25.64 | $25.71 | $25.60 | $25.66 | $25.39 | 59,299 |
| 2021-12-30 | $25.70 | $25.74 | $25.64 | $25.64 | $25.37 | 115,016 |
| 2021-12-29 | $25.60 | $25.70 | $25.60 | $25.67 | $25.39 | 89,746 |
| 2021-12-28 | $25.71 | $25.71 | $25.61 | $25.64 | $25.36 | 194,313 |
| 2021-12-27 | $25.48 | $25.61 | $25.45 | $25.61 | $25.33 | 137,709 |
| 2021-12-23 | $25.37 | $25.48 | $25.35 | $25.45 | $25.17 | 99,365 |
| 2021-12-22 | $25.13 | $25.38 | $25.10 | $25.38 | $25.10 | 131,637 |
| 2021-12-21 | $25.11 | $25.26 | $25.11 | $25.24 | $24.96 | 83,343 |
| 2021-12-20 | $24.94 | $25.04 | $24.88 | $25.04 | $24.77 | 76,296 |
| 2021-12-17 | $25.12 | $25.14 | $24.98 | $24.98 | $24.71 | 72,336 |
| 2021-12-16 | $25.12 | $25.24 | $25.10 | $25.17 | $24.90 | 156,703 |
| 2021-12-15 | $24.83 | $25.07 | $24.76 | $25.04 | $24.77 | 173,255 |
| 2021-12-14 | $24.86 | $24.90 | $24.74 | $24.83 | $24.56 | 174,733 |
| 2021-12-13 | $25.00 | $25.00 | $24.88 | $24.89 | $24.62 | 130,722 |
| 2021-12-10 | $25.03 | $25.08 | $24.97 | $25.07 | $24.80 | 51,942 |
| 2021-12-09 | $24.89 | $24.92 | $24.86 | $24.89 | $24.62 | 50,262 |
| 2021-12-08 | $25.03 | $25.06 | $24.97 | $25.03 | $24.76 | 40,562 |
| 2021-12-07 | $25.27 | $25.41 | $25.27 | $25.40 | $24.74 | 100,877 |
| 2021-12-06 | $25.03 | $25.11 | $25.00 | $25.08 | $24.43 | 56,987 |
| 2021-12-03 | $24.92 | $24.92 | $24.68 | $24.79 | $24.15 | 102,510 |
| 2021-12-02 | $24.72 | $24.90 | $24.72 | $24.87 | $24.23 | 122,551 |
| 2021-12-01 | $24.86 | $24.99 | $24.52 | $24.52 | $23.89 | 264,121 |
| 2021-11-30 | $24.75 | $24.75 | $24.38 | $24.53 | $23.90 | 150,156 |
| 2021-11-29 | $24.86 | $24.86 | $24.71 | $24.79 | $24.15 | 86,902 |
| 2021-11-26 | $25.00 | $25.00 | $24.57 | $24.70 | $24.06 | 49,234 |
| 2021-11-24 | $25.03 | $25.15 | $25.00 | $25.15 | $24.50 | 80,245 |
| 2021-11-23 | $25.09 | $25.21 | $25.09 | $25.21 | $24.56 | 56,936 |
| 2021-11-22 | $25.17 | $25.25 | $25.11 | $25.13 | $24.48 | 94,596 |
| 2021-11-19 | $25.23 | $25.26 | $25.15 | $25.18 | $24.53 | 42,016 |
| 2021-11-18 | $25.28 | $25.31 | $25.22 | $25.31 | $24.66 | 68,686 |
| 2021-11-17 | $25.35 | $25.37 | $25.29 | $25.35 | $24.69 | 72,069 |
| 2021-11-16 | $25.55 | $25.55 | $25.40 | $25.40 | $24.74 | 66,273 |
| 2021-11-15 | $25.66 | $25.66 | $25.55 | $25.55 | $24.89 | 54,168 |
| 2021-11-12 | $25.58 | $25.62 | $25.53 | $25.59 | $24.93 | 125,658 |
| 2021-11-11 | $25.50 | $25.54 | $25.48 | $25.49 | $24.83 | 95,493 |
| 2021-11-10 | $25.65 | $25.66 | $25.43 | $25.46 | $24.80 | 103,942 |
| 2021-11-09 | $25.64 | $25.64 | $25.55 | $25.60 | $24.94 | 105,619 |
| 2021-11-08 | $25.65 | $25.65 | $25.57 | $25.60 | $24.94 | 61,710 |
| 2021-11-05 | $25.63 | $25.65 | $25.54 | $25.65 | $24.99 | 82,798 |
| 2021-11-04 | $25.63 | $25.64 | $25.55 | $25.64 | $24.98 | 58,565 |
| 2021-11-03 | $25.57 | $25.73 | $25.53 | $25.73 | $25.06 | 62,278 |
| 2021-11-02 | $25.57 | $25.58 | $25.52 | $25.54 | $24.88 | 62,879 |
| 2021-11-01 | $25.56 | $25.64 | $25.51 | $25.64 | $24.98 | 77,657 |
| 2021-10-29 | $25.42 | $25.43 | $25.36 | $25.40 | $24.75 | 61,378 |
| 2021-10-28 | $25.51 | $25.67 | $25.51 | $25.61 | $24.95 | 62,122 |
| 2021-10-27 | $25.54 | $25.60 | $25.50 | $25.50 | $24.84 | 95,029 |
| 2021-10-26 | $25.65 | $25.65 | $25.56 | $25.58 | $24.91 | 66,979 |
| 2021-10-25 | $25.52 | $25.54 | $25.43 | $25.52 | $24.86 | 50,925 |
| 2021-10-22 | $25.55 | $25.62 | $25.50 | $25.60 | $24.94 | 187,306 |
| 2021-10-21 | $25.51 | $25.51 | $25.43 | $25.46 | $24.80 | 70,784 |
| 2021-10-20 | $25.53 | $25.59 | $25.48 | $25.57 | $24.91 | 166,059 |
| 2021-10-19 | $25.32 | $25.45 | $25.32 | $25.43 | $24.77 | 43,395 |
| 2021-10-18 | $25.24 | $25.32 | $25.19 | $25.29 | $24.64 | 35,512 |
| 2021-10-15 | $25.38 | $25.42 | $25.32 | $25.42 | $24.76 | 58,144 |
| 2021-10-14 | $25.30 | $25.30 | $25.24 | $25.28 | $24.63 | 42,616 |
| 2021-10-13 | $25.05 | $25.15 | $25.00 | $25.13 | $24.48 | 97,184 |
| 2021-10-12 | $25.03 | $25.06 | $24.94 | $24.99 | $24.34 | 29,961 |
| 2021-10-11 | $25.11 | $25.15 | $24.98 | $25.00 | $24.35 | 76,039 |
| 2021-10-08 | $25.14 | $25.16 | $25.08 | $25.15 | $24.50 | 50,747 |
| 2021-10-07 | $25.07 | $25.12 | $25.03 | $25.07 | $24.42 | 71,268 |
| 2021-10-06 | $24.75 | $24.91 | $24.68 | $24.91 | $24.27 | 82,040 |
| 2021-10-05 | $24.96 | $25.05 | $24.88 | $25.00 | $24.35 | 45,921 |
| 2021-10-04 | $25.01 | $25.08 | $24.85 | $24.96 | $24.31 | 81,905 |
| 2021-10-01 | $24.95 | $25.03 | $24.82 | $24.97 | $24.33 | 99,910 |
| 2021-09-30 | $25.03 | $25.03 | $24.84 | $24.90 | $24.26 | 36,612 |
| 2021-09-29 | $25.07 | $25.10 | $25.00 | $25.00 | $24.35 | 63,614 |
| 2021-09-28 | $25.16 | $25.16 | $24.98 | $25.05 | $24.40 | 104,321 |
| 2021-09-27 | $25.39 | $25.45 | $25.32 | $25.44 | $24.78 | 64,748 |
| 2021-09-24 | $25.40 | $25.47 | $25.38 | $25.41 | $24.75 | 53,890 |
| 2021-09-23 | $25.60 | $25.71 | $25.60 | $25.67 | $25.00 | 52,345 |
| 2021-09-22 | $25.47 | $25.61 | $25.44 | $25.44 | $24.78 | 108,896 |
| 2021-09-21 | $25.39 | $25.43 | $25.30 | $25.34 | $24.68 | 55,183 |
| 2021-09-20 | $25.13 | $25.18 | $24.96 | $25.18 | $24.53 | 180,149 |
| 2021-09-17 | $25.70 | $25.71 | $25.47 | $25.54 | $24.88 | 96,027 |
| 2021-09-16 | $25.88 | $25.89 | $25.78 | $25.87 | $25.20 | 151,556 |
| 2021-09-15 | $25.95 | $25.98 | $25.85 | $25.97 | $25.30 | 67,451 |
| 2021-09-14 | $26.10 | $26.10 | $25.90 | $25.90 | $25.23 | 73,926 |
| 2021-09-13 | $26.03 | $26.03 | $25.90 | $25.93 | $25.26 | 89,290 |
| 2021-09-10 | $26.05 | $26.05 | $25.76 | $25.78 | $25.11 | 63,270 |
| 2021-09-09 | $26.01 | $26.03 | $25.88 | $25.93 | $25.26 | 188,324 |
| 2021-09-08 | $26.11 | $26.11 | $25.95 | $26.04 | $25.37 | 226,733 |
| 2021-09-07 | $26.27 | $26.27 | $26.22 | $26.22 | $25.54 | 216,667 |
| 2021-09-03 | $26.27 | $26.34 | $26.25 | $26.33 | $25.65 | 46,218 |
| 2021-09-02 | $26.23 | $26.23 | $26.15 | $26.19 | $25.51 | 57,929 |
| 2021-09-01 | $26.18 | $26.21 | $26.16 | $26.16 | $25.48 | 82,973 |
| 2021-08-31 | $26.20 | $26.20 | $26.09 | $26.09 | $25.42 | 96,461 |
| 2021-08-30 | $26.17 | $26.17 | $26.09 | $26.15 | $25.47 | 34,736 |
| 2021-08-27 | $25.99 | $26.16 | $25.98 | $26.16 | $25.48 | 43,640 |
| 2021-08-26 | $26.07 | $26.07 | $25.95 | $25.97 | $25.29 | 33,980 |
| 2021-08-25 | $26.10 | $26.15 | $26.07 | $26.15 | $25.47 | 77,600 |
| 2021-08-24 | $26.16 | $26.24 | $26.13 | $26.21 | $25.53 | 86,050 |
| 2021-08-23 | $26.15 | $26.28 | $26.15 | $26.25 | $25.57 | 137,035 |
| 2021-08-20 | $25.98 | $26.15 | $25.98 | $26.14 | $25.47 | 33,796 |
| 2021-08-19 | $25.90 | $26.05 | $25.88 | $26.00 | $25.32 | 45,667 |
| 2021-08-18 | $26.21 | $26.25 | $26.09 | $26.09 | $25.42 | 45,361 |
| 2021-08-17 | $26.28 | $26.30 | $26.13 | $26.27 | $25.59 | 80,846 |
| 2021-08-16 | $26.39 | $26.43 | $26.30 | $26.42 | $25.74 | 77,024 |
| 2021-08-13 | $26.36 | $26.49 | $26.36 | $26.47 | $25.79 | 34,325 |
| 2021-08-12 | $26.33 | $26.35 | $26.26 | $26.33 | $25.65 | 34,716 |
| 2021-08-11 | $26.30 | $26.34 | $26.25 | $26.33 | $25.65 | 42,088 |
| 2021-08-10 | $26.09 | $26.12 | $26.00 | $26.09 | $25.42 | 62,921 |
| 2021-08-09 | $26.17 | $26.17 | $26.03 | $26.06 | $25.39 | 45,299 |
| 2021-08-06 | $26.13 | $26.13 | $26.02 | $26.04 | $25.37 | 56,507 |
| 2021-08-05 | $26.13 | $26.19 | $26.13 | $26.19 | $25.51 | 37,679 |
| 2021-08-04 | $26.26 | $26.26 | $26.08 | $26.09 | $25.42 | 61,754 |
| 2021-08-03 | $26.16 | $26.24 | $26.02 | $26.24 | $25.56 | 94,369 |
| 2021-08-02 | $26.19 | $26.19 | $26.04 | $26.07 | $25.40 | 27,649 |
| 2021-07-30 | $26.15 | $26.15 | $25.98 | $26.09 | $25.42 | 31,709 |
| 2021-07-29 | $26.20 | $26.24 | $26.18 | $26.18 | $25.50 | 31,098 |
| 2021-07-28 | $26.01 | $26.10 | $25.95 | $26.05 | $25.38 | 27,501 |
| 2021-07-27 | $25.96 | $26.01 | $25.85 | $26.01 | $25.34 | 223,234 |
| 2021-07-26 | $25.90 | $26.00 | $25.90 | $26.00 | $25.33 | 73,800 |
| 2021-07-23 | $25.94 | $25.96 | $25.85 | $25.92 | $25.25 | 59,470 |
| 2021-07-22 | $25.87 | $25.87 | $25.69 | $25.76 | $25.09 | 40,489 |
| 2021-07-21 | $25.72 | $25.85 | $25.69 | $25.84 | $25.17 | 59,263 |
| 2021-07-20 | $25.42 | $25.61 | $25.36 | $25.59 | $24.92 | 53,162 |
| 2021-07-19 | $25.60 | $25.60 | $25.33 | $25.45 | $24.79 | 84,738 |
| 2021-07-16 | $26.02 | $26.02 | $25.85 | $25.89 | $25.22 | 56,472 |
| 2021-07-15 | $25.98 | $26.00 | $25.84 | $25.93 | $25.26 | 120,257 |
| 2021-07-14 | $26.05 | $26.10 | $26.02 | $26.06 | $25.39 | 51,454 |
| 2021-07-13 | $26.00 | $26.04 | $25.95 | $25.95 | $25.28 | 47,506 |
| 2021-07-12 | $26.00 | $26.08 | $25.95 | $26.07 | $25.39 | 39,641 |
| 2021-07-09 | $25.79 | $25.97 | $25.79 | $25.97 | $25.30 | 41,618 |
| 2021-07-08 | $25.59 | $25.66 | $25.50 | $25.57 | $24.91 | 79,405 |
| 2021-07-07 | $25.83 | $25.86 | $25.75 | $25.84 | $25.17 | 64,368 |
| 2021-07-06 | $25.87 | $25.87 | $25.61 | $25.68 | $25.02 | 40,919 |
| 2021-07-02 | $25.84 | $25.85 | $25.70 | $25.83 | $25.16 | 31,729 |
| 2021-07-01 | $25.76 | $25.76 | $25.67 | $25.72 | $25.05 | 41,370 |
| 2021-06-30 | $25.88 | $25.88 | $25.64 | $25.71 | $25.04 | 63,948 |
| 2021-06-29 | $25.94 | $25.94 | $25.84 | $25.88 | $25.21 | 141,872 |
| 2021-06-28 | $27.20 | $27.20 | $25.86 | $25.89 | $25.22 | 71,537 |
| 2021-06-25 | $26.00 | $26.00 | $25.90 | $25.94 | $25.27 | 71,658 |
| 2021-06-24 | $26.00 | $26.00 | $25.86 | $25.92 | $25.25 | 106,884 |
| 2021-06-23 | $25.90 | $25.90 | $25.73 | $25.73 | $25.06 | 107,246 |
| 2021-06-22 | $26.02 | $26.02 | $25.83 | $25.97 | $25.25 | 300,915 |
| 2021-06-21 | $25.84 | $25.98 | $25.76 | $25.94 | $25.22 | 119,094 |
| 2021-06-18 | $26.08 | $26.08 | $25.63 | $25.63 | $24.92 | 177,016 |
| 2021-06-17 | $26.21 | $26.21 | $26.01 | $26.08 | $25.36 | 92,517 |
| 2021-06-16 | $26.56 | $26.58 | $26.28 | $26.30 | $25.57 | 70,269 |
| 2021-06-15 | $26.50 | $26.50 | $26.40 | $26.43 | $25.70 | 42,110 |
| 2021-06-14 | $26.50 | $26.55 | $26.39 | $26.55 | $25.81 | 64,522 |
| 2021-06-11 | $26.53 | $26.53 | $26.35 | $26.38 | $25.65 | 86,596 |
| 2021-06-10 | $26.36 | $26.42 | $26.32 | $26.39 | $25.66 | 26,244 |
| 2021-06-09 | $26.45 | $26.45 | $26.29 | $26.30 | $25.57 | 40,498 |
| 2021-06-08 | $26.33 | $26.34 | $26.26 | $26.29 | $25.56 | 68,696 |
| 2021-06-07 | $26.27 | $26.33 | $26.22 | $26.31 | $25.58 | 100,583 |
| 2021-06-04 | $26.17 | $26.21 | $26.11 | $26.18 | $25.45 | 79,088 |
| 2021-06-03 | $26.08 | $26.08 | $25.93 | $25.96 | $25.24 | 165,943 |
| 2021-06-02 | $26.15 | $26.15 | $26.04 | $26.11 | $25.39 | 95,645 |
| 2021-06-01 | $26.18 | $26.18 | $26.01 | $26.04 | $25.32 | 89,938 |
| 2021-05-28 | $25.96 | $26.03 | $25.92 | $25.97 | $25.24 | 134,829 |
| 2021-05-27 | $25.97 | $25.97 | $25.85 | $25.90 | $25.18 | 146,808 |
| 2021-05-26 | $25.97 | $25.97 | $25.85 | $25.88 | $25.16 | 71,810 |
| 2021-05-25 | $25.98 | $25.98 | $25.85 | $25.85 | $25.13 | 74,544 |
| 2021-05-24 | $25.93 | $25.93 | $25.81 | $25.88 | $25.16 | 82,051 |
| 2021-05-21 | $25.92 | $25.92 | $25.75 | $25.81 | $25.09 | 46,379 |
| 2021-05-20 | $25.78 | $25.87 | $25.72 | $25.84 | $25.12 | 62,794 |
| 2021-05-19 | $25.76 | $25.76 | $25.50 | $25.63 | $24.92 | 98,511 |
| 2021-05-18 | $25.97 | $25.97 | $25.84 | $25.84 | $25.12 | 46,318 |
| 2021-05-17 | $25.85 | $25.85 | $25.67 | $25.79 | $25.07 | 48,092 |
| 2021-05-14 | $25.65 | $25.74 | $25.61 | $25.71 | $25.00 | 33,600 |
| 2021-05-13 | $25.16 | $25.44 | $25.16 | $25.42 | $24.71 | 80,014 |
| 2021-05-12 | $25.50 | $25.60 | $25.14 | $25.18 | $24.48 | 89,407 |
| 2021-05-11 | $25.60 | $25.60 | $25.41 | $25.53 | $24.82 | 42,504 |
| 2021-05-10 | $26.00 | $26.00 | $25.75 | $25.78 | $25.06 | 59,690 |
| 2021-05-07 | $25.75 | $25.77 | $25.57 | $25.77 | $25.05 | 120,804 |
| 2021-05-06 | $25.25 | $25.42 | $25.24 | $25.42 | $24.71 | 46,299 |
| 2021-05-05 | $25.17 | $25.17 | $25.04 | $25.15 | $24.45 | 41,300 |
| 2021-05-04 | $25.04 | $25.04 | $24.77 | $24.87 | $24.17 | 80,495 |
| 2021-05-03 | $25.03 | $25.08 | $24.95 | $25.07 | $24.37 | 81,476 |
| 2021-04-30 | $25.12 | $25.12 | $24.82 | $24.83 | $24.14 | 118,886 |
| 2021-04-29 | $25.25 | $25.25 | $24.98 | $25.09 | $24.39 | 179,644 |
Schwab International Dividend Equity ETF (SCHY) News Headlines
Recent Schwab International Dividend Equity ETF (SCHY) News
Similar Companies to Schwab International Dividend Equity ETF (SCHY) 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 | -- | -- | -- |